| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
24,384.76 |
24,397.08 |
24,384.76 |
24,395.67 |
0.0K |
| 09:31 |
24,402.47 |
24,404.92 |
24,396.00 |
24,397.88 |
0.0K |
| 09:32 |
24,412.43 |
24,428.14 |
24,412.43 |
24,428.14 |
0.0K |
| 09:33 |
24,426.48 |
24,426.48 |
24,411.24 |
24,411.24 |
0.0K |
| 09:34 |
24,404.27 |
24,404.27 |
24,395.82 |
24,404.16 |
0.0K |
| 09:35 |
24,403.40 |
24,409.13 |
24,400.90 |
24,400.90 |
0.0K |
| 09:36 |
24,396.16 |
24,396.72 |
24,393.22 |
24,394.19 |
0.0K |
| 09:37 |
24,391.78 |
24,391.78 |
24,378.97 |
24,382.23 |
0.0K |
| 09:38 |
24,383.77 |
24,388.64 |
24,383.77 |
24,387.63 |
0.0K |
| 09:39 |
24,381.49 |
24,381.49 |
24,371.01 |
24,371.60 |
0.0K |
| 09:40 |
24,365.75 |
24,384.33 |
24,365.75 |
24,384.33 |
0.0K |
| 09:41 |
24,391.71 |
24,400.33 |
24,391.71 |
24,398.17 |
0.0K |
| 09:42 |
24,390.76 |
24,390.76 |
24,376.85 |
24,376.85 |
0.0K |
| 09:43 |
24,376.21 |
24,376.21 |
24,355.13 |
24,355.13 |
0.0K |
| 09:44 |
24,353.85 |
24,355.77 |
24,342.92 |
24,355.77 |
0.0K |
| 09:45 |
24,359.45 |
24,367.96 |
24,359.45 |
24,367.96 |
0.0K |
| 09:46 |
24,376.88 |
24,378.10 |
24,364.98 |
24,364.98 |
0.0K |
| 09:47 |
24,370.92 |
24,371.69 |
24,369.63 |
24,371.10 |
0.0K |
| 09:48 |
24,364.57 |
24,364.82 |
24,363.23 |
24,364.82 |
0.0K |
| 09:49 |
24,368.08 |
24,368.08 |
24,359.39 |
24,359.39 |
0.0K |
| 09:50 |
24,371.85 |
24,371.85 |
24,359.89 |
24,359.89 |
0.0K |
| 09:51 |
24,360.37 |
24,360.37 |
24,347.40 |
24,347.40 |
0.0K |
| 09:52 |
24,340.56 |
24,343.03 |
24,340.56 |
24,343.03 |
0.0K |
| 09:53 |
24,342.78 |
24,342.78 |
24,332.95 |
24,332.95 |
0.0K |
| 09:54 |
24,330.20 |
24,330.20 |
24,326.20 |
24,326.20 |
0.0K |
| 09:55 |
24,331.35 |
24,331.35 |
24,324.41 |
24,326.94 |
0.0K |
| 09:56 |
24,320.95 |
24,320.95 |
24,315.32 |
24,320.40 |
0.0K |
| 09:57 |
24,318.73 |
24,318.73 |
24,309.35 |
24,309.35 |
0.0K |
| 09:58 |
24,310.65 |
24,310.65 |
24,301.94 |
24,301.94 |
0.0K |
| 09:59 |
24,306.20 |
24,306.20 |
24,290.80 |
24,295.95 |
0.0K |
| 10:00 |
24,291.57 |
24,304.68 |
24,291.57 |
24,304.68 |
0.0K |
| 10:01 |
24,303.18 |
24,303.18 |
24,273.45 |
24,273.45 |
0.0K |
| 10:02 |
24,272.02 |
24,282.08 |
24,272.02 |
24,274.46 |
0.0K |
| 10:03 |
24,274.96 |
24,274.96 |
24,266.01 |
24,266.21 |
0.0K |
| 10:04 |
24,264.94 |
24,264.94 |
24,254.90 |
24,254.90 |
0.0K |
| 10:05 |
24,258.59 |
24,258.59 |
24,246.24 |
24,254.07 |
0.0K |
| 10:06 |
24,246.96 |
24,246.96 |
24,240.77 |
24,243.94 |
0.0K |
| 10:07 |
24,249.94 |
24,261.04 |
24,245.93 |
24,245.93 |
0.0K |
| 10:08 |
24,251.81 |
24,272.98 |
24,251.81 |
24,272.98 |
0.0K |
| 10:09 |
24,275.90 |
24,289.05 |
24,275.90 |
24,289.05 |
0.0K |
| 10:10 |
24,277.75 |
24,289.30 |
24,277.75 |
24,280.75 |
0.0K |
| 10:11 |
24,293.77 |
24,313.30 |
24,293.77 |
24,302.22 |
0.0K |
| 10:12 |
24,296.32 |
24,296.32 |
24,290.98 |
24,294.01 |
0.0K |
| 10:13 |
24,290.76 |
24,297.59 |
24,280.65 |
24,297.59 |
0.0K |
| 10:14 |
24,299.79 |
24,311.42 |
24,299.79 |
24,311.42 |
0.0K |
| 10:15 |
24,311.47 |
24,311.47 |
24,302.48 |
24,303.75 |
0.0K |
| 10:16 |
24,302.56 |
24,305.08 |
24,298.82 |
24,305.08 |
0.0K |
| 10:17 |
24,311.97 |
24,311.97 |
24,294.99 |
24,294.99 |
0.0K |
| 10:18 |
24,293.28 |
24,304.83 |
24,293.28 |
24,297.08 |
0.0K |
| 10:19 |
24,293.46 |
24,293.46 |
24,283.13 |
24,283.13 |
0.0K |
| 10:20 |
24,290.03 |
24,298.99 |
24,290.03 |
24,291.32 |
0.0K |
| 10:21 |
24,296.68 |
24,304.27 |
24,296.68 |
24,299.92 |
0.0K |
| 10:22 |
24,299.04 |
24,303.49 |
24,294.20 |
24,294.20 |
0.0K |
| 10:23 |
24,300.33 |
24,306.32 |
24,298.87 |
24,300.90 |
0.0K |
| 10:24 |
24,298.52 |
24,303.34 |
24,297.64 |
24,303.34 |
0.0K |
| 10:25 |
24,305.06 |
24,305.06 |
24,299.65 |
24,303.78 |
0.0K |
| 10:26 |
24,303.44 |
24,303.44 |
24,291.98 |
24,291.98 |
0.0K |
| 10:27 |
24,284.77 |
24,284.77 |
24,278.97 |
24,278.97 |
0.0K |
| 10:28 |
24,278.84 |
24,278.84 |
24,269.74 |
24,270.13 |
0.0K |
| 10:29 |
24,269.55 |
24,269.55 |
24,266.20 |
24,267.25 |
0.0K |
| 10:30 |
24,265.79 |
24,270.41 |
24,260.51 |
24,270.41 |
0.0K |
| 10:31 |
24,275.32 |
24,275.32 |
24,271.50 |
24,273.77 |
0.0K |
| 10:32 |
24,275.14 |
24,284.31 |
24,275.14 |
24,284.31 |
0.0K |
| 10:33 |
24,282.98 |
24,282.98 |
24,271.13 |
24,271.13 |
0.0K |
| 10:34 |
24,272.92 |
24,282.88 |
24,270.56 |
24,279.44 |
0.0K |
| 10:35 |
24,280.42 |
24,285.96 |
24,275.35 |
24,285.96 |
0.0K |
| 10:36 |
24,285.53 |
24,285.53 |
24,273.74 |
24,273.74 |
0.0K |
| 10:37 |
24,270.91 |
24,270.91 |
24,269.27 |
24,270.29 |
0.0K |
| 10:38 |
24,273.89 |
24,285.92 |
24,273.89 |
24,285.00 |
0.0K |
| 10:39 |
24,287.88 |
24,287.88 |
24,283.25 |
24,284.38 |
0.0K |
| 10:40 |
24,283.33 |
24,296.23 |
24,283.33 |
24,296.23 |
0.0K |
| 10:41 |
24,301.30 |
24,301.30 |
24,284.28 |
24,284.28 |
0.0K |
| 10:42 |
24,284.83 |
24,286.28 |
24,284.83 |
24,284.88 |
0.0K |
| 10:43 |
24,283.13 |
24,285.04 |
24,282.30 |
24,284.67 |
0.0K |
| 10:44 |
24,284.80 |
24,286.01 |
24,276.54 |
24,276.54 |
0.0K |
| 10:45 |
24,276.80 |
24,282.09 |
24,276.38 |
24,276.38 |
0.0K |
| 10:46 |
24,278.45 |
24,278.45 |
24,271.40 |
24,271.40 |
0.0K |
| 10:47 |
24,270.03 |
24,271.57 |
24,266.76 |
24,266.76 |
0.0K |
| 10:48 |
24,269.60 |
24,279.07 |
24,269.40 |
24,274.72 |
0.0K |
| 10:49 |
24,275.06 |
24,289.51 |
24,275.06 |
24,289.51 |
0.0K |
| 10:50 |
24,297.77 |
24,301.58 |
24,296.97 |
24,296.97 |
0.0K |
| 10:51 |
24,298.16 |
24,302.70 |
24,296.52 |
24,299.80 |
0.0K |
| 10:52 |
24,299.51 |
24,299.51 |
24,288.05 |
24,288.05 |
0.0K |
| 10:53 |
24,287.08 |
24,287.12 |
24,282.91 |
24,282.95 |
0.0K |
| 10:54 |
24,282.34 |
24,282.34 |
24,277.82 |
24,277.82 |
0.0K |
| 10:55 |
24,278.49 |
24,278.49 |
24,269.19 |
24,269.19 |
0.0K |
| 10:56 |
24,267.37 |
24,267.37 |
24,258.13 |
24,258.13 |
0.0K |
| 10:57 |
24,257.59 |
24,258.05 |
24,253.90 |
24,258.05 |
0.0K |
| 10:58 |
24,254.30 |
24,267.34 |
24,254.30 |
24,265.02 |
0.0K |
| 10:59 |
24,267.41 |
24,281.55 |
24,267.41 |
24,281.55 |
0.0K |
| 11:00 |
24,275.64 |
24,282.52 |
24,275.64 |
24,282.52 |
0.0K |
| 11:01 |
24,295.14 |
24,295.14 |
24,289.18 |
24,289.51 |
0.0K |
| 11:02 |
24,292.12 |
24,292.69 |
24,286.89 |
24,286.89 |
0.0K |
| 11:03 |
24,287.96 |
24,294.88 |
24,284.59 |
24,294.88 |
0.0K |
| 11:04 |
24,295.57 |
24,304.23 |
24,295.57 |
24,301.75 |
0.0K |
| 11:05 |
24,310.43 |
24,313.19 |
24,308.84 |
24,313.19 |
0.0K |
| 11:06 |
24,315.10 |
24,323.68 |
24,315.10 |
24,323.68 |
0.0K |
| 11:07 |
24,326.31 |
24,335.11 |
24,326.31 |
24,334.74 |
0.0K |
| 11:08 |
24,338.50 |
24,339.31 |
24,327.92 |
24,327.92 |
0.0K |
| 11:09 |
24,332.00 |
24,332.00 |
24,327.59 |
24,327.59 |
0.0K |
| 11:10 |
24,326.73 |
24,327.24 |
24,324.58 |
24,327.24 |
0.0K |
| 11:11 |
24,325.76 |
24,333.17 |
24,325.76 |
24,332.29 |
0.0K |
| 11:12 |
24,330.57 |
24,338.18 |
24,328.21 |
24,338.18 |
0.0K |
| 11:13 |
24,337.94 |
24,339.97 |
24,335.68 |
24,335.68 |
0.0K |
| 11:14 |
24,333.70 |
24,333.70 |
24,329.14 |
24,331.20 |
0.0K |
| 11:15 |
24,333.07 |
24,334.60 |
24,331.18 |
24,334.02 |
0.0K |
| 11:16 |
24,330.93 |
24,334.05 |
24,330.08 |
24,334.05 |
0.0K |
| 11:17 |
24,330.69 |
24,334.94 |
24,330.69 |
24,334.94 |
0.0K |
| 11:18 |
24,335.45 |
24,335.45 |
24,332.64 |
24,332.64 |
0.0K |
| 11:19 |
24,331.69 |
24,340.62 |
24,331.69 |
24,340.62 |
0.0K |
| 11:20 |
24,339.22 |
24,341.96 |
24,338.92 |
24,341.96 |
0.0K |
| 11:21 |
24,337.79 |
24,341.26 |
24,337.79 |
24,341.26 |
0.0K |
| 11:22 |
24,341.23 |
24,344.42 |
24,340.18 |
24,344.42 |
0.0K |
| 11:23 |
24,343.43 |
24,348.16 |
24,343.43 |
24,348.16 |
0.0K |
| 11:24 |
24,346.82 |
24,361.48 |
24,346.82 |
24,361.48 |
0.0K |
| 11:25 |
24,360.27 |
24,360.27 |
24,355.13 |
24,355.13 |
0.0K |
| 11:26 |
24,360.57 |
24,369.15 |
24,360.57 |
24,368.26 |
0.0K |
| 11:27 |
24,378.30 |
24,380.80 |
24,378.30 |
24,380.80 |
0.0K |
| 11:28 |
24,382.08 |
24,387.88 |
24,382.08 |
24,384.07 |
0.0K |
| 11:29 |
24,391.80 |
24,391.80 |
24,388.81 |
24,388.81 |
0.0K |
| 11:30 |
24,388.00 |
24,389.70 |
24,388.00 |
24,389.09 |
0.0K |
| 11:31 |
24,390.92 |
24,396.72 |
24,390.92 |
24,396.72 |
0.0K |
| 11:32 |
24,397.09 |
24,401.65 |
24,397.09 |
24,400.69 |
0.0K |
| 11:33 |
24,398.94 |
24,398.94 |
24,397.26 |
24,397.36 |
0.0K |
| 11:34 |
24,394.95 |
24,395.57 |
24,393.32 |
24,394.85 |
0.0K |
| 11:35 |
24,393.06 |
24,393.06 |
24,389.06 |
24,389.06 |
0.0K |
| 11:36 |
24,389.30 |
24,394.80 |
24,389.30 |
24,392.42 |
0.0K |
| 11:37 |
24,389.84 |
24,389.84 |
24,384.65 |
24,384.65 |
0.0K |
| 11:38 |
24,379.53 |
24,379.73 |
24,378.67 |
24,378.67 |
0.0K |
| 11:39 |
24,376.55 |
24,377.57 |
24,374.84 |
24,377.57 |
0.0K |
| 11:40 |
24,380.33 |
24,389.00 |
24,380.33 |
24,389.00 |
0.0K |
| 11:41 |
24,383.19 |
24,387.66 |
24,383.19 |
24,387.66 |
0.0K |
| 11:42 |
24,389.45 |
24,396.13 |
24,388.76 |
24,396.13 |
0.0K |
| 11:43 |
24,395.90 |
24,396.04 |
24,389.05 |
24,389.05 |
0.0K |
| 11:44 |
24,387.63 |
24,390.36 |
24,384.47 |
24,390.36 |
0.0K |
| 11:45 |
24,396.48 |
24,406.23 |
24,395.95 |
24,406.23 |
0.0K |
| 11:46 |
24,408.09 |
24,408.09 |
24,403.27 |
24,403.27 |
0.0K |
| 11:47 |
24,402.84 |
24,402.84 |
24,397.89 |
24,399.18 |
0.0K |
| 11:48 |
24,398.87 |
24,401.03 |
24,398.87 |
24,400.46 |
0.0K |
| 11:49 |
24,397.53 |
24,397.53 |
24,396.62 |
24,397.02 |
0.0K |
| 11:50 |
24,395.72 |
24,395.72 |
24,391.12 |
24,391.12 |
0.0K |
| 11:51 |
24,397.64 |
24,402.87 |
24,397.64 |
24,402.87 |
0.0K |
| 11:52 |
24,402.82 |
24,405.12 |
24,402.67 |
24,405.12 |
0.0K |
| 11:53 |
24,409.16 |
24,410.31 |
24,408.94 |
24,410.31 |
0.0K |
| 11:54 |
24,407.76 |
24,407.76 |
24,406.87 |
24,407.51 |
0.0K |
| 11:55 |
24,406.86 |
24,409.24 |
24,406.60 |
24,408.63 |
0.0K |
| 11:56 |
24,406.03 |
24,407.98 |
24,405.60 |
24,407.29 |
0.0K |
| 11:57 |
24,405.16 |
24,406.04 |
24,405.01 |
24,406.04 |
0.0K |
| 11:58 |
24,406.05 |
24,406.05 |
24,402.17 |
24,402.17 |
0.0K |
| 11:59 |
24,401.85 |
24,401.85 |
24,400.04 |
24,400.04 |
0.0K |
| 12:00 |
24,399.43 |
24,399.43 |
24,398.77 |
24,398.91 |
0.0K |
| 12:01 |
24,400.16 |
24,400.16 |
24,396.65 |
24,396.65 |
0.0K |
| 12:02 |
24,398.81 |
24,408.64 |
24,398.81 |
24,408.64 |
0.0K |
| 12:03 |
24,412.44 |
24,417.23 |
24,412.44 |
24,417.23 |
0.0K |
| 12:04 |
24,417.38 |
24,417.48 |
24,416.01 |
24,417.48 |
0.0K |
| 12:05 |
24,415.00 |
24,415.00 |
24,412.65 |
24,413.94 |
0.0K |
| 12:06 |
24,415.88 |
24,415.88 |
24,408.59 |
24,408.59 |
0.0K |
| 12:07 |
24,402.78 |
24,408.60 |
24,401.35 |
24,408.60 |
0.0K |
| 12:08 |
24,407.76 |
24,410.90 |
24,407.76 |
24,410.90 |
0.0K |
| 12:09 |
24,410.57 |
24,410.57 |
24,408.29 |
24,408.29 |
0.0K |
| 12:10 |
24,408.37 |
24,408.37 |
24,406.00 |
24,407.62 |
0.0K |
| 12:11 |
24,411.27 |
24,412.70 |
24,409.48 |
24,409.48 |
0.0K |
| 12:12 |
24,406.63 |
24,409.23 |
24,403.21 |
24,409.23 |
0.0K |
| 12:13 |
24,408.24 |
24,411.29 |
24,405.08 |
24,411.29 |
0.0K |
| 12:14 |
24,410.98 |
24,410.98 |
24,407.44 |
24,407.44 |
0.0K |
| 12:15 |
24,409.77 |
24,420.70 |
24,409.77 |
24,420.70 |
0.0K |
| 12:16 |
24,422.17 |
24,425.19 |
24,422.17 |
24,423.64 |
0.0K |
| 12:17 |
24,422.26 |
24,423.27 |
24,421.75 |
24,421.75 |
0.0K |
| 12:18 |
24,424.63 |
24,427.79 |
24,423.53 |
24,427.79 |
0.0K |
| 12:19 |
24,427.06 |
24,436.07 |
24,426.71 |
24,435.60 |
0.0K |
| 12:20 |
24,433.93 |
24,441.63 |
24,433.40 |
24,441.63 |
0.0K |
| 12:21 |
24,439.59 |
24,439.59 |
24,434.10 |
24,434.10 |
0.0K |
| 12:22 |
24,433.05 |
24,440.15 |
24,433.05 |
24,439.05 |
0.0K |
| 12:23 |
24,438.83 |
24,438.85 |
24,436.86 |
24,436.86 |
0.0K |
| 12:24 |
24,435.49 |
24,435.49 |
24,432.93 |
24,432.93 |
0.0K |
| 12:25 |
24,435.09 |
24,435.09 |
24,430.56 |
24,430.56 |
0.0K |
| 12:26 |
24,434.55 |
24,438.98 |
24,434.55 |
24,437.82 |
0.0K |
| 12:27 |
24,434.83 |
24,434.83 |
24,432.50 |
24,432.72 |
0.0K |
| 12:28 |
24,431.73 |
24,431.89 |
24,430.70 |
24,430.70 |
0.0K |
| 12:29 |
24,430.23 |
24,430.23 |
24,423.32 |
24,423.32 |
0.0K |
| 12:30 |
24,423.55 |
24,425.82 |
24,422.62 |
24,425.82 |
0.0K |
| 12:31 |
24,425.29 |
24,425.29 |
24,421.25 |
24,421.25 |
0.0K |
| 12:32 |
24,423.06 |
24,427.88 |
24,423.06 |
24,427.88 |
0.0K |
| 12:33 |
24,428.97 |
24,428.97 |
24,427.67 |
24,427.86 |
0.0K |
| 12:34 |
24,431.60 |
24,431.60 |
24,428.69 |
24,428.69 |
0.0K |
| 12:35 |
24,429.56 |
24,430.60 |
24,428.87 |
24,430.60 |
0.0K |
| 12:36 |
24,432.11 |
24,441.63 |
24,432.11 |
24,441.63 |
0.0K |
| 12:37 |
24,442.89 |
24,443.82 |
24,442.89 |
24,443.49 |
0.0K |
| 12:38 |
24,442.98 |
24,444.39 |
24,442.98 |
24,444.23 |
0.0K |
| 12:39 |
24,444.02 |
24,444.02 |
24,442.66 |
24,442.66 |
0.0K |
| 12:40 |
24,442.00 |
24,442.36 |
24,441.35 |
24,441.35 |
0.0K |
| 12:41 |
24,440.71 |
24,449.88 |
24,440.71 |
24,449.88 |
0.0K |
| 12:42 |
24,450.26 |
24,450.33 |
24,449.09 |
24,449.09 |
0.0K |
| 12:43 |
24,448.36 |
24,449.18 |
24,446.97 |
24,446.97 |
0.0K |
| 12:44 |
24,446.56 |
24,446.85 |
24,446.07 |
24,446.07 |
0.0K |
| 12:45 |
24,450.75 |
24,465.43 |
24,450.75 |
24,465.43 |
0.0K |
| 12:46 |
24,463.32 |
24,463.32 |
24,455.34 |
24,455.96 |
0.0K |
| 12:47 |
24,458.13 |
24,458.56 |
24,456.98 |
24,458.56 |
0.0K |
| 12:48 |
24,454.76 |
24,455.51 |
24,454.76 |
24,455.33 |
0.0K |
| 12:49 |
24,454.40 |
24,454.40 |
24,453.00 |
24,453.00 |
0.0K |
| 12:50 |
24,452.56 |
24,452.62 |
24,447.66 |
24,447.66 |
0.0K |
| 12:51 |
24,447.46 |
24,452.98 |
24,447.46 |
24,451.76 |
0.0K |
| 12:52 |
24,449.52 |
24,449.52 |
24,445.15 |
24,445.15 |
0.0K |
| 12:53 |
24,444.35 |
24,444.35 |
24,441.89 |
24,442.72 |
0.0K |
| 12:54 |
24,441.42 |
24,441.42 |
24,436.39 |
24,436.39 |
0.0K |
| 12:55 |
24,437.03 |
24,439.94 |
24,437.03 |
24,439.94 |
0.0K |
| 12:56 |
24,439.33 |
24,443.87 |
24,438.54 |
24,443.87 |
0.0K |
| 12:57 |
24,440.94 |
24,440.94 |
24,433.04 |
24,433.04 |
0.0K |
| 12:58 |
24,437.26 |
24,437.71 |
24,437.07 |
24,437.07 |
0.0K |
| 12:59 |
24,433.63 |
24,433.63 |
24,429.62 |
24,429.62 |
0.0K |
| 13:00 |
24,428.97 |
24,431.45 |
24,428.97 |
24,431.08 |
0.0K |
| 13:01 |
24,429.55 |
24,433.82 |
24,429.55 |
24,433.82 |
0.0K |
| 13:02 |
24,434.99 |
24,438.37 |
24,434.34 |
24,438.37 |
0.0K |
| 13:03 |
24,437.75 |
24,441.11 |
24,437.75 |
24,440.43 |
0.0K |
| 13:04 |
24,440.94 |
24,440.94 |
24,440.47 |
24,440.70 |
0.0K |
| 13:05 |
24,444.95 |
24,444.95 |
24,440.84 |
24,440.84 |
0.0K |
| 13:06 |
24,440.59 |
24,444.18 |
24,439.26 |
24,443.14 |
0.0K |
| 13:07 |
24,442.35 |
24,444.12 |
24,442.35 |
24,444.12 |
0.0K |
| 13:08 |
24,445.08 |
24,450.92 |
24,445.08 |
24,448.29 |
0.0K |
| 13:09 |
24,447.25 |
24,447.25 |
24,443.93 |
24,443.93 |
0.0K |
| 13:10 |
24,447.47 |
24,449.55 |
24,447.47 |
24,449.11 |
0.0K |
| 13:11 |
24,454.92 |
24,454.92 |
24,453.40 |
24,454.63 |
0.0K |
| 13:12 |
24,454.11 |
24,455.94 |
24,454.11 |
24,454.41 |
0.0K |
| 13:13 |
24,454.16 |
24,454.16 |
24,451.44 |
24,451.44 |
0.0K |
| 13:14 |
24,451.54 |
24,451.79 |
24,446.71 |
24,446.71 |
0.0K |
| 13:15 |
24,446.68 |
24,456.66 |
24,446.11 |
24,456.66 |
0.0K |
| 13:16 |
24,460.73 |
24,465.63 |
24,460.73 |
24,463.10 |
0.0K |
| 13:17 |
24,462.82 |
24,462.82 |
24,460.15 |
24,460.56 |
0.0K |
| 13:18 |
24,460.31 |
24,463.34 |
24,457.81 |
24,461.32 |
0.0K |
| 13:19 |
24,460.19 |
24,460.19 |
24,457.64 |
24,458.59 |
0.0K |
| 13:20 |
24,458.63 |
24,458.63 |
24,455.25 |
24,455.25 |
0.0K |
| 13:21 |
24,454.13 |
24,454.13 |
24,446.39 |
24,446.89 |
0.0K |
| 13:22 |
24,446.70 |
24,448.93 |
24,445.95 |
24,445.95 |
0.0K |
| 13:23 |
24,443.15 |
24,443.15 |
24,437.14 |
24,437.14 |
0.0K |
| 13:24 |
24,435.29 |
24,435.30 |
24,433.76 |
24,434.44 |
0.0K |
| 13:25 |
24,437.50 |
24,440.43 |
24,437.50 |
24,440.43 |
0.0K |
| 13:26 |
24,440.59 |
24,441.64 |
24,440.59 |
24,441.64 |
0.0K |
| 13:27 |
24,441.87 |
24,446.00 |
24,441.87 |
24,444.35 |
0.0K |
| 13:28 |
24,443.99 |
24,443.99 |
24,443.05 |
24,443.74 |
0.0K |
| 13:29 |
24,441.50 |
24,441.50 |
24,436.66 |
24,436.66 |
0.0K |
| 13:30 |
24,437.70 |
24,447.20 |
24,437.70 |
24,447.20 |
0.0K |
| 13:31 |
24,445.99 |
24,446.11 |
24,444.34 |
24,444.34 |
0.0K |
| 13:32 |
24,444.80 |
24,444.80 |
24,442.25 |
24,442.25 |
0.0K |
| 13:33 |
24,439.60 |
24,443.13 |
24,438.08 |
24,443.13 |
0.0K |
| 13:34 |
24,442.37 |
24,444.21 |
24,442.37 |
24,444.21 |
0.0K |
| 13:35 |
24,443.80 |
24,443.80 |
24,438.33 |
24,440.37 |
0.0K |
| 13:36 |
24,442.75 |
24,443.07 |
24,441.61 |
24,443.07 |
0.0K |
| 13:37 |
24,444.86 |
24,444.86 |
24,443.62 |
24,443.65 |
0.0K |
| 13:38 |
24,446.01 |
24,448.51 |
24,446.01 |
24,447.12 |
0.0K |
| 13:39 |
24,443.48 |
24,443.48 |
24,442.14 |
24,442.15 |
0.0K |
| 13:40 |
24,442.56 |
24,449.70 |
24,442.56 |
24,449.70 |
0.0K |
| 13:41 |
24,448.59 |
24,449.10 |
24,448.45 |
24,448.45 |
0.0K |
| 13:42 |
24,447.21 |
24,447.50 |
24,446.99 |
24,447.20 |
0.0K |
| 13:43 |
24,446.53 |
24,446.53 |
24,444.61 |
24,444.67 |
0.0K |
| 13:44 |
24,444.65 |
24,444.65 |
24,443.99 |
24,444.35 |
0.0K |
| 13:45 |
24,446.12 |
24,450.08 |
24,446.12 |
24,450.08 |
0.0K |
| 13:46 |
24,450.55 |
24,450.55 |
24,446.73 |
24,446.73 |
0.0K |
| 13:47 |
24,444.50 |
24,444.50 |
24,441.33 |
24,441.33 |
0.0K |
| 13:48 |
24,441.33 |
24,441.33 |
24,440.61 |
24,440.77 |
0.0K |
| 13:49 |
24,440.77 |
24,441.67 |
24,438.98 |
24,438.98 |
0.0K |
| 13:50 |
24,437.94 |
24,438.08 |
24,434.47 |
24,434.47 |
0.0K |
| 13:51 |
24,433.80 |
24,433.80 |
24,430.84 |
24,430.84 |
0.0K |
| 13:52 |
24,430.36 |
24,432.61 |
24,430.36 |
24,432.61 |
0.0K |
| 13:53 |
24,434.49 |
24,437.72 |
24,434.49 |
24,437.72 |
0.0K |
| 13:54 |
24,438.77 |
24,439.83 |
24,438.77 |
24,439.64 |
0.0K |
| 13:55 |
24,439.71 |
24,447.26 |
24,439.71 |
24,447.26 |
0.0K |
| 13:56 |
24,445.15 |
24,445.15 |
24,442.66 |
24,442.66 |
0.0K |
| 13:57 |
24,439.80 |
24,439.80 |
24,430.02 |
24,430.02 |
0.0K |
| 13:58 |
24,429.40 |
24,432.83 |
24,429.40 |
24,432.83 |
0.0K |
| 13:59 |
24,432.96 |
24,435.04 |
24,432.96 |
24,435.04 |
0.0K |
| 14:00 |
24,434.12 |
24,439.78 |
24,434.12 |
24,439.78 |
0.0K |
| 14:01 |
24,440.24 |
24,443.36 |
24,440.24 |
24,443.12 |
0.0K |
| 14:02 |
24,442.93 |
24,447.02 |
24,442.64 |
24,447.02 |
0.0K |
| 14:03 |
24,451.58 |
24,453.47 |
24,451.58 |
24,452.27 |
0.0K |
| 14:04 |
24,452.22 |
24,457.04 |
24,452.22 |
24,457.04 |
0.0K |
| 14:05 |
24,457.93 |
24,459.21 |
24,455.83 |
24,459.21 |
0.0K |
| 14:06 |
24,459.85 |
24,460.03 |
24,459.28 |
24,460.03 |
0.0K |
| 14:07 |
24,459.84 |
24,459.84 |
24,453.93 |
24,453.93 |
0.0K |
| 14:08 |
24,450.74 |
24,451.19 |
24,448.89 |
24,448.89 |
0.0K |
| 14:09 |
24,448.49 |
24,448.49 |
24,446.21 |
24,446.21 |
0.0K |
| 14:10 |
24,447.12 |
24,451.52 |
24,447.12 |
24,451.52 |
0.0K |
| 14:11 |
24,451.71 |
24,452.49 |
24,449.76 |
24,452.49 |
0.0K |
| 14:12 |
24,455.40 |
24,455.40 |
24,450.17 |
24,450.17 |
0.0K |
| 14:13 |
24,449.77 |
24,449.77 |
24,445.38 |
24,445.38 |
0.0K |
| 14:14 |
24,445.85 |
24,449.92 |
24,445.85 |
24,449.92 |
0.0K |
| 14:15 |
24,449.98 |
24,450.16 |
24,448.58 |
24,450.16 |
0.0K |
| 14:16 |
24,449.42 |
24,449.97 |
24,448.36 |
24,448.36 |
0.0K |
| 14:17 |
24,445.70 |
24,445.78 |
24,445.46 |
24,445.46 |
0.0K |
| 14:18 |
24,441.19 |
24,441.19 |
24,434.87 |
24,434.87 |
0.0K |
| 14:19 |
24,433.85 |
24,433.85 |
24,428.88 |
24,428.88 |
0.0K |
| 14:20 |
24,429.07 |
24,431.62 |
24,428.56 |
24,431.62 |
0.0K |
| 14:21 |
24,431.44 |
24,431.44 |
24,426.91 |
24,426.91 |
0.0K |
| 14:22 |
24,426.40 |
24,428.38 |
24,426.40 |
24,427.14 |
0.0K |
| 14:23 |
24,425.56 |
24,431.37 |
24,423.49 |
24,431.27 |
0.0K |
| 14:24 |
24,430.51 |
24,432.14 |
24,430.37 |
24,432.14 |
0.0K |
| 14:25 |
24,431.83 |
24,433.23 |
24,431.83 |
24,433.14 |
0.0K |
| 14:26 |
24,432.65 |
24,432.65 |
24,429.69 |
24,429.69 |
0.0K |
| 14:27 |
24,429.99 |
24,430.67 |
24,428.57 |
24,428.57 |
0.0K |
| 14:28 |
24,429.23 |
24,429.23 |
24,424.58 |
24,424.58 |
0.0K |
| 14:29 |
24,425.06 |
24,425.56 |
24,422.78 |
24,422.78 |
0.0K |
| 14:30 |
24,421.08 |
24,431.28 |
24,419.81 |
24,431.28 |
0.0K |
| 14:31 |
24,430.26 |
24,430.26 |
24,424.56 |
24,424.56 |
0.0K |
| 14:32 |
24,425.48 |
24,431.21 |
24,424.91 |
24,431.21 |
0.0K |
| 14:33 |
24,432.16 |
24,434.63 |
24,431.46 |
24,434.63 |
0.0K |
| 14:34 |
24,434.27 |
24,437.75 |
24,434.27 |
24,437.75 |
0.0K |
| 14:35 |
24,436.48 |
24,436.48 |
24,434.67 |
24,434.67 |
0.0K |
| 14:36 |
24,432.97 |
24,432.97 |
24,431.40 |
24,431.40 |
0.0K |
| 14:37 |
24,431.74 |
24,435.01 |
24,431.74 |
24,433.78 |
0.0K |
| 14:38 |
24,431.91 |
24,434.22 |
24,431.91 |
24,434.22 |
0.0K |
| 14:39 |
24,433.45 |
24,434.35 |
24,433.45 |
24,433.99 |
0.0K |
| 14:40 |
24,432.96 |
24,433.05 |
24,431.98 |
24,431.98 |
0.0K |
| 14:41 |
24,431.38 |
24,431.38 |
24,428.41 |
24,428.41 |
0.0K |
| 14:42 |
24,427.52 |
24,427.52 |
24,425.86 |
24,425.86 |
0.0K |
| 14:43 |
24,425.54 |
24,426.94 |
24,425.54 |
24,425.89 |
0.0K |
| 14:44 |
24,424.93 |
24,424.93 |
24,422.58 |
24,422.58 |
0.0K |
| 14:45 |
24,422.70 |
24,422.70 |
24,422.11 |
24,422.11 |
0.0K |
| 14:46 |
24,421.75 |
24,422.06 |
24,421.30 |
24,422.01 |
0.0K |
| 14:47 |
24,420.77 |
24,423.80 |
24,420.77 |
24,423.80 |
0.0K |
| 14:48 |
24,423.65 |
24,423.65 |
24,418.70 |
24,418.70 |
0.0K |
| 14:49 |
24,418.06 |
24,421.12 |
24,418.06 |
24,421.12 |
0.0K |
| 14:50 |
24,420.47 |
24,424.36 |
24,417.93 |
24,424.36 |
0.0K |
| 14:51 |
24,426.61 |
24,428.20 |
24,425.23 |
24,428.20 |
0.0K |
| 14:52 |
24,430.71 |
24,430.71 |
24,426.71 |
24,426.71 |
0.0K |
| 14:53 |
24,424.85 |
24,424.85 |
24,422.97 |
24,423.06 |
0.0K |
| 14:54 |
24,423.02 |
24,423.02 |
24,418.68 |
24,418.68 |
0.0K |
| 14:55 |
24,420.53 |
24,421.26 |
24,417.65 |
24,421.26 |
0.0K |
| 14:56 |
24,421.50 |
24,421.50 |
24,417.58 |
24,418.16 |
0.0K |
| 14:57 |
24,418.68 |
24,420.23 |
24,417.93 |
24,417.93 |
0.0K |
| 14:58 |
24,417.46 |
24,420.59 |
24,417.46 |
24,418.19 |
0.0K |
| 14:59 |
24,419.96 |
24,420.51 |
24,418.55 |
24,418.55 |
0.0K |
| 15:00 |
24,418.94 |
24,418.94 |
24,415.12 |
24,415.86 |
0.0K |
| 15:01 |
24,415.71 |
24,415.71 |
24,411.22 |
24,411.44 |
0.0K |
| 15:02 |
24,412.72 |
24,412.72 |
24,398.70 |
24,398.70 |
0.0K |
| 15:03 |
24,402.66 |
24,404.18 |
24,402.66 |
24,404.16 |
0.0K |
| 15:04 |
24,400.70 |
24,407.55 |
24,400.70 |
24,407.55 |
0.0K |
| 15:05 |
24,407.03 |
24,407.03 |
24,402.02 |
24,402.02 |
0.0K |
| 15:06 |
24,403.39 |
24,403.39 |
24,398.20 |
24,398.20 |
0.0K |
| 15:07 |
24,397.38 |
24,397.98 |
24,397.38 |
24,397.54 |
0.0K |
| 15:08 |
24,396.72 |
24,401.78 |
24,396.72 |
24,401.78 |
0.0K |
| 15:09 |
24,403.02 |
24,405.82 |
24,403.02 |
24,404.94 |
0.0K |
| 15:10 |
24,402.13 |
24,405.38 |
24,401.70 |
24,405.15 |
0.0K |
| 15:11 |
24,403.88 |
24,403.88 |
24,401.54 |
24,403.53 |
0.0K |
| 15:12 |
24,403.81 |
24,404.25 |
24,403.66 |
24,404.25 |
0.0K |
| 15:13 |
24,402.81 |
24,403.31 |
24,401.23 |
24,401.54 |
0.0K |
| 15:14 |
24,401.84 |
24,401.84 |
24,401.36 |
24,401.36 |
0.0K |
| 15:15 |
24,405.37 |
24,409.40 |
24,405.37 |
24,409.40 |
0.0K |
| 15:16 |
24,409.63 |
24,412.22 |
24,409.37 |
24,412.22 |
0.0K |
| 15:17 |
24,421.36 |
24,424.71 |
24,421.36 |
24,423.62 |
0.0K |
| 15:18 |
24,423.14 |
24,423.14 |
24,419.61 |
24,419.61 |
0.0K |
| 15:19 |
24,419.95 |
24,419.95 |
24,411.93 |
24,411.93 |
0.0K |
| 15:20 |
24,414.04 |
24,417.46 |
24,412.85 |
24,417.46 |
0.0K |
| 15:21 |
24,421.51 |
24,426.38 |
24,420.55 |
24,426.38 |
0.0K |
| 15:22 |
24,427.76 |
24,427.76 |
24,418.96 |
24,418.96 |
0.0K |
| 15:23 |
24,419.60 |
24,419.68 |
24,416.81 |
24,416.83 |
0.0K |
| 15:24 |
24,413.53 |
24,416.23 |
24,413.53 |
24,416.23 |
0.0K |
| 15:25 |
24,412.04 |
24,416.47 |
24,412.04 |
24,416.47 |
0.0K |
| 15:26 |
24,413.48 |
24,414.31 |
24,412.80 |
24,412.80 |
0.0K |
| 15:27 |
24,412.09 |
24,419.95 |
24,412.09 |
24,419.58 |
0.0K |
| 15:28 |
24,419.05 |
24,419.70 |
24,417.89 |
24,417.89 |
0.0K |
| 15:29 |
24,417.68 |
24,418.02 |
24,416.82 |
24,416.82 |
0.0K |
| 15:30 |
24,416.98 |
24,421.40 |
24,416.98 |
24,421.40 |
0.0K |
| 15:31 |
24,422.50 |
24,423.90 |
24,422.37 |
24,423.90 |
0.0K |
| 15:32 |
24,422.80 |
24,422.80 |
24,420.27 |
24,420.27 |
0.0K |
| 15:33 |
24,421.19 |
24,423.85 |
24,420.90 |
24,423.85 |
0.0K |
| 15:34 |
24,423.50 |
24,424.61 |
24,421.86 |
24,421.86 |
0.0K |
| 15:35 |
24,422.05 |
24,422.05 |
24,417.10 |
24,417.10 |
0.0K |
| 15:36 |
24,414.47 |
24,418.98 |
24,414.47 |
24,418.98 |
0.0K |
| 15:37 |
24,419.83 |
24,420.61 |
24,419.83 |
24,420.34 |
0.0K |
| 15:38 |
24,419.33 |
24,419.33 |
24,417.85 |
24,417.85 |
0.0K |
| 15:39 |
24,416.33 |
24,416.33 |
24,410.51 |
24,410.51 |
0.0K |
| 15:40 |
24,410.38 |
24,410.38 |
24,402.82 |
24,402.82 |
0.0K |
| 15:41 |
24,404.40 |
24,406.42 |
24,403.84 |
24,403.84 |
0.0K |
| 15:42 |
24,402.95 |
24,402.95 |
24,399.77 |
24,402.55 |
0.0K |
| 15:43 |
24,404.02 |
24,404.02 |
24,396.47 |
24,396.72 |
0.0K |
| 15:44 |
24,397.57 |
24,397.57 |
24,394.32 |
24,397.23 |
0.0K |
| 15:45 |
24,397.71 |
24,400.48 |
24,396.48 |
24,400.48 |
0.0K |
| 15:46 |
24,401.13 |
24,407.05 |
24,401.13 |
24,407.05 |
0.0K |
| 15:47 |
24,407.36 |
24,417.50 |
24,407.36 |
24,417.50 |
0.0K |
| 15:48 |
24,417.72 |
24,425.54 |
24,417.72 |
24,423.19 |
0.0K |
| 15:49 |
24,423.43 |
24,426.82 |
24,422.70 |
24,422.70 |
0.0K |
| 15:50 |
24,425.42 |
24,425.42 |
24,402.79 |
24,402.79 |
0.0K |
| 15:51 |
24,400.04 |
24,400.04 |
24,392.35 |
24,392.35 |
0.0K |
| 15:52 |
24,395.33 |
24,401.58 |
24,395.33 |
24,396.95 |
0.0K |
| 15:53 |
24,393.67 |
24,393.67 |
24,386.01 |
24,386.01 |
0.0K |
| 15:54 |
24,384.24 |
24,386.23 |
24,383.77 |
24,383.77 |
0.0K |
| 15:55 |
24,384.84 |
24,384.89 |
24,383.25 |
24,384.89 |
0.0K |
| 15:56 |
24,385.10 |
24,385.58 |
24,379.21 |
24,379.21 |
0.0K |
| 15:57 |
24,376.53 |
24,376.53 |
24,373.16 |
24,374.05 |
0.0K |
| 15:58 |
24,371.76 |
24,373.95 |
24,371.52 |
24,371.52 |
0.0K |
| 15:59 |
24,371.54 |
24,371.54 |
24,363.57 |
24,364.24 |
0.0K |
| 16:00 |
24,366.66 |
24,366.66 |
24,366.66 |
24,366.66 |
0.0K |
| 16:01 |
24,366.66 |
24,366.66 |
24,366.66 |
24,366.66 |
0.0K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|