| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
24,396.91 |
24,476.17 |
24,396.91 |
24,476.17 |
0.0K |
| 09:31 |
24,481.45 |
24,481.45 |
24,433.51 |
24,433.51 |
0.0K |
| 09:32 |
24,434.21 |
24,447.98 |
24,432.53 |
24,447.98 |
0.0K |
| 09:33 |
24,446.71 |
24,454.63 |
24,436.40 |
24,454.63 |
0.0K |
| 09:34 |
24,454.79 |
24,454.79 |
24,446.31 |
24,451.49 |
0.0K |
| 09:35 |
24,449.36 |
24,452.72 |
24,446.29 |
24,452.72 |
0.0K |
| 09:36 |
24,453.89 |
24,453.89 |
24,437.98 |
24,437.98 |
0.0K |
| 09:37 |
24,449.97 |
24,455.32 |
24,441.84 |
24,441.84 |
0.0K |
| 09:38 |
24,443.71 |
24,443.71 |
24,437.81 |
24,437.87 |
0.0K |
| 09:39 |
24,443.86 |
24,470.46 |
24,443.86 |
24,470.40 |
0.0K |
| 09:40 |
24,472.18 |
24,475.02 |
24,470.77 |
24,475.02 |
0.0K |
| 09:41 |
24,474.09 |
24,474.09 |
24,462.85 |
24,469.91 |
0.0K |
| 09:42 |
24,481.81 |
24,496.71 |
24,481.81 |
24,484.27 |
0.0K |
| 09:43 |
24,492.41 |
24,498.63 |
24,481.12 |
24,481.12 |
0.0K |
| 09:44 |
24,473.93 |
24,476.77 |
24,471.93 |
24,476.77 |
0.0K |
| 09:45 |
24,471.79 |
24,484.96 |
24,471.79 |
24,484.96 |
0.0K |
| 09:46 |
24,487.43 |
24,498.71 |
24,484.21 |
24,484.21 |
0.0K |
| 09:47 |
24,474.78 |
24,481.57 |
24,468.09 |
24,476.31 |
0.0K |
| 09:48 |
24,477.16 |
24,488.68 |
24,477.16 |
24,481.63 |
0.0K |
| 09:49 |
24,486.79 |
24,486.79 |
24,464.70 |
24,464.70 |
0.0K |
| 09:50 |
24,463.22 |
24,466.96 |
24,459.70 |
24,466.96 |
0.0K |
| 09:51 |
24,465.25 |
24,465.25 |
24,462.14 |
24,462.14 |
0.0K |
| 09:52 |
24,454.44 |
24,454.44 |
24,426.16 |
24,434.30 |
0.0K |
| 09:53 |
24,431.30 |
24,431.30 |
24,418.30 |
24,421.49 |
0.0K |
| 09:54 |
24,421.67 |
24,421.67 |
24,417.44 |
24,418.89 |
0.0K |
| 09:55 |
24,416.81 |
24,433.40 |
24,416.81 |
24,433.40 |
0.0K |
| 09:56 |
24,425.32 |
24,435.62 |
24,425.32 |
24,427.65 |
0.0K |
| 09:57 |
24,425.56 |
24,435.87 |
24,425.56 |
24,430.46 |
0.0K |
| 09:58 |
24,427.02 |
24,427.02 |
24,412.46 |
24,412.46 |
0.0K |
| 09:59 |
24,414.62 |
24,423.09 |
24,414.62 |
24,422.90 |
0.0K |
| 10:00 |
24,419.93 |
24,419.93 |
24,400.05 |
24,400.05 |
0.0K |
| 10:01 |
24,394.27 |
24,394.27 |
24,382.32 |
24,383.35 |
0.0K |
| 10:02 |
24,377.66 |
24,384.18 |
24,377.66 |
24,380.63 |
0.0K |
| 10:03 |
24,376.61 |
24,376.61 |
24,370.23 |
24,370.31 |
0.0K |
| 10:04 |
24,369.08 |
24,369.64 |
24,364.20 |
24,364.20 |
0.0K |
| 10:05 |
24,375.22 |
24,375.22 |
24,368.53 |
24,368.53 |
0.0K |
| 10:06 |
24,368.47 |
24,374.62 |
24,368.47 |
24,372.71 |
0.0K |
| 10:07 |
24,373.85 |
24,373.85 |
24,363.07 |
24,369.60 |
0.0K |
| 10:08 |
24,362.22 |
24,362.22 |
24,348.33 |
24,348.33 |
0.0K |
| 10:09 |
24,351.00 |
24,353.66 |
24,349.52 |
24,353.66 |
0.0K |
| 10:10 |
24,351.63 |
24,356.41 |
24,343.55 |
24,343.55 |
0.0K |
| 10:11 |
24,345.11 |
24,347.56 |
24,335.32 |
24,335.32 |
0.0K |
| 10:12 |
24,335.11 |
24,336.44 |
24,334.03 |
24,336.44 |
0.0K |
| 10:13 |
24,335.28 |
24,335.28 |
24,324.68 |
24,324.68 |
0.0K |
| 10:14 |
24,325.08 |
24,325.08 |
24,312.57 |
24,312.57 |
0.0K |
| 10:15 |
24,320.45 |
24,320.45 |
24,312.20 |
24,312.20 |
0.0K |
| 10:16 |
24,314.66 |
24,327.11 |
24,314.66 |
24,320.09 |
0.0K |
| 10:17 |
24,314.78 |
24,314.78 |
24,300.84 |
24,300.84 |
0.0K |
| 10:18 |
24,293.99 |
24,293.99 |
24,283.56 |
24,283.56 |
0.0K |
| 10:19 |
24,287.76 |
24,290.04 |
24,275.66 |
24,275.66 |
0.0K |
| 10:20 |
24,274.12 |
24,274.12 |
24,260.43 |
24,260.43 |
0.0K |
| 10:21 |
24,258.10 |
24,258.10 |
24,252.31 |
24,252.31 |
0.0K |
| 10:22 |
24,251.64 |
24,267.02 |
24,251.64 |
24,267.02 |
0.0K |
| 10:23 |
24,267.98 |
24,270.04 |
24,262.38 |
24,262.38 |
0.0K |
| 10:24 |
24,259.50 |
24,259.50 |
24,240.65 |
24,240.65 |
0.0K |
| 10:25 |
24,236.69 |
24,254.48 |
24,235.16 |
24,254.48 |
0.0K |
| 10:26 |
24,249.35 |
24,250.17 |
24,241.20 |
24,241.20 |
0.0K |
| 10:27 |
24,246.15 |
24,253.28 |
24,245.63 |
24,247.89 |
0.0K |
| 10:28 |
24,246.00 |
24,246.00 |
24,236.87 |
24,236.87 |
0.0K |
| 10:29 |
24,240.07 |
24,240.07 |
24,228.30 |
24,228.30 |
0.0K |
| 10:30 |
24,234.75 |
24,238.93 |
24,233.39 |
24,233.39 |
0.0K |
| 10:31 |
24,223.30 |
24,228.31 |
24,221.08 |
24,228.31 |
0.0K |
| 10:32 |
24,227.59 |
24,229.05 |
24,223.07 |
24,229.05 |
0.0K |
| 10:33 |
24,225.81 |
24,236.99 |
24,223.66 |
24,236.99 |
0.0K |
| 10:34 |
24,235.27 |
24,235.27 |
24,225.72 |
24,232.41 |
0.0K |
| 10:35 |
24,238.79 |
24,239.83 |
24,237.90 |
24,237.90 |
0.0K |
| 10:36 |
24,233.27 |
24,244.17 |
24,233.27 |
24,244.17 |
0.0K |
| 10:37 |
24,246.19 |
24,253.09 |
24,246.19 |
24,247.87 |
0.0K |
| 10:38 |
24,243.25 |
24,252.93 |
24,243.25 |
24,252.93 |
0.0K |
| 10:39 |
24,250.34 |
24,257.31 |
24,250.34 |
24,257.18 |
0.0K |
| 10:40 |
24,257.96 |
24,262.75 |
24,257.96 |
24,262.06 |
0.0K |
| 10:41 |
24,259.66 |
24,259.66 |
24,253.46 |
24,256.72 |
0.0K |
| 10:42 |
24,254.89 |
24,262.07 |
24,254.89 |
24,262.07 |
0.0K |
| 10:43 |
24,267.25 |
24,285.71 |
24,267.25 |
24,285.71 |
0.0K |
| 10:44 |
24,288.99 |
24,288.99 |
24,269.72 |
24,272.10 |
0.0K |
| 10:45 |
24,275.41 |
24,280.83 |
24,275.41 |
24,280.83 |
0.0K |
| 10:46 |
24,281.58 |
24,281.61 |
24,278.19 |
24,278.88 |
0.0K |
| 10:47 |
24,276.58 |
24,277.52 |
24,269.50 |
24,277.52 |
0.0K |
| 10:48 |
24,281.82 |
24,288.24 |
24,281.82 |
24,288.24 |
0.0K |
| 10:49 |
24,289.49 |
24,296.85 |
24,289.49 |
24,296.85 |
0.0K |
| 10:50 |
24,289.81 |
24,291.43 |
24,286.04 |
24,291.43 |
0.0K |
| 10:51 |
24,295.30 |
24,313.42 |
24,294.40 |
24,313.42 |
0.0K |
| 10:52 |
24,313.66 |
24,313.66 |
24,309.83 |
24,312.29 |
0.0K |
| 10:53 |
24,311.25 |
24,322.19 |
24,308.90 |
24,322.19 |
0.0K |
| 10:54 |
24,318.02 |
24,319.34 |
24,315.37 |
24,318.82 |
0.0K |
| 10:55 |
24,310.78 |
24,327.50 |
24,307.87 |
24,327.50 |
0.0K |
| 10:56 |
24,321.61 |
24,323.47 |
24,319.56 |
24,319.56 |
0.0K |
| 10:57 |
24,312.84 |
24,321.91 |
24,311.62 |
24,321.91 |
0.0K |
| 10:58 |
24,320.01 |
24,322.16 |
24,318.17 |
24,318.17 |
0.0K |
| 10:59 |
24,314.80 |
24,314.80 |
24,303.14 |
24,305.17 |
0.0K |
| 11:00 |
24,305.08 |
24,305.08 |
24,297.29 |
24,299.37 |
0.0K |
| 11:01 |
24,298.00 |
24,303.99 |
24,298.00 |
24,303.99 |
0.0K |
| 11:02 |
24,303.91 |
24,303.91 |
24,298.36 |
24,303.28 |
0.0K |
| 11:03 |
24,304.69 |
24,304.69 |
24,292.66 |
24,292.66 |
0.0K |
| 11:04 |
24,298.81 |
24,302.42 |
24,298.81 |
24,302.42 |
0.0K |
| 11:05 |
24,302.75 |
24,302.75 |
24,295.48 |
24,300.54 |
0.0K |
| 11:06 |
24,305.47 |
24,305.47 |
24,303.75 |
24,304.29 |
0.0K |
| 11:07 |
24,305.31 |
24,312.03 |
24,305.31 |
24,307.62 |
0.0K |
| 11:08 |
24,299.05 |
24,299.05 |
24,289.06 |
24,289.06 |
0.0K |
| 11:09 |
24,284.00 |
24,288.10 |
24,284.00 |
24,288.10 |
0.0K |
| 11:10 |
24,288.76 |
24,302.63 |
24,288.76 |
24,302.63 |
0.0K |
| 11:11 |
24,308.07 |
24,315.09 |
24,298.94 |
24,298.94 |
0.0K |
| 11:12 |
24,296.72 |
24,301.93 |
24,296.47 |
24,299.89 |
0.0K |
| 11:13 |
24,303.63 |
24,303.63 |
24,294.63 |
24,294.63 |
0.0K |
| 11:14 |
24,294.37 |
24,298.06 |
24,291.93 |
24,291.93 |
0.0K |
| 11:15 |
24,293.38 |
24,296.93 |
24,293.38 |
24,296.93 |
0.0K |
| 11:16 |
24,290.53 |
24,290.53 |
24,281.09 |
24,281.09 |
0.0K |
| 11:17 |
24,278.42 |
24,280.40 |
24,278.10 |
24,278.10 |
0.0K |
| 11:18 |
24,277.89 |
24,281.60 |
24,277.13 |
24,281.60 |
0.0K |
| 11:19 |
24,284.45 |
24,287.78 |
24,284.45 |
24,285.31 |
0.0K |
| 11:20 |
24,282.73 |
24,282.73 |
24,277.24 |
24,279.52 |
0.0K |
| 11:21 |
24,276.29 |
24,279.79 |
24,275.45 |
24,275.45 |
0.0K |
| 11:22 |
24,271.08 |
24,272.68 |
24,270.93 |
24,272.06 |
0.0K |
| 11:23 |
24,270.82 |
24,271.28 |
24,270.72 |
24,270.72 |
0.0K |
| 11:24 |
24,270.55 |
24,272.06 |
24,270.55 |
24,272.06 |
0.0K |
| 11:25 |
24,271.75 |
24,271.75 |
24,267.30 |
24,267.30 |
0.0K |
| 11:26 |
24,269.06 |
24,269.06 |
24,265.76 |
24,265.76 |
0.0K |
| 11:27 |
24,266.40 |
24,266.40 |
24,263.63 |
24,263.63 |
0.0K |
| 11:28 |
24,264.53 |
24,264.53 |
24,262.17 |
24,263.23 |
0.0K |
| 11:29 |
24,262.67 |
24,262.67 |
24,259.83 |
24,259.83 |
0.0K |
| 11:30 |
24,261.78 |
24,263.83 |
24,254.74 |
24,254.74 |
0.0K |
| 11:31 |
24,248.72 |
24,248.72 |
24,243.61 |
24,243.61 |
0.0K |
| 11:32 |
24,243.07 |
24,243.07 |
24,239.69 |
24,239.69 |
0.0K |
| 11:33 |
24,237.67 |
24,248.08 |
24,237.67 |
24,248.08 |
0.0K |
| 11:34 |
24,253.80 |
24,263.97 |
24,253.80 |
24,263.97 |
0.0K |
| 11:35 |
24,262.87 |
24,262.87 |
24,257.82 |
24,260.05 |
0.0K |
| 11:36 |
24,257.25 |
24,266.76 |
24,257.25 |
24,262.87 |
0.0K |
| 11:37 |
24,262.87 |
24,270.38 |
24,262.87 |
24,268.79 |
0.0K |
| 11:38 |
24,279.76 |
24,295.03 |
24,279.76 |
24,288.97 |
0.0K |
| 11:39 |
24,291.61 |
24,294.09 |
24,291.61 |
24,294.09 |
0.0K |
| 11:40 |
24,286.45 |
24,286.45 |
24,280.91 |
24,282.10 |
0.0K |
| 11:41 |
24,278.95 |
24,284.07 |
24,278.60 |
24,278.60 |
0.0K |
| 11:42 |
24,276.49 |
24,278.28 |
24,276.49 |
24,276.67 |
0.0K |
| 11:43 |
24,276.61 |
24,276.61 |
24,272.29 |
24,276.00 |
0.0K |
| 11:44 |
24,275.82 |
24,279.40 |
24,274.98 |
24,274.98 |
0.0K |
| 11:45 |
24,275.70 |
24,275.70 |
24,271.61 |
24,273.33 |
0.0K |
| 11:46 |
24,277.80 |
24,277.80 |
24,275.25 |
24,275.25 |
0.0K |
| 11:47 |
24,276.16 |
24,285.04 |
24,276.16 |
24,277.94 |
0.0K |
| 11:48 |
24,278.05 |
24,284.01 |
24,278.05 |
24,284.01 |
0.0K |
| 11:49 |
24,286.51 |
24,297.23 |
24,286.51 |
24,297.23 |
0.0K |
| 11:50 |
24,297.69 |
24,300.79 |
24,297.69 |
24,299.61 |
0.0K |
| 11:51 |
24,308.09 |
24,310.78 |
24,307.94 |
24,310.78 |
0.0K |
| 11:52 |
24,311.09 |
24,311.09 |
24,304.53 |
24,304.53 |
0.0K |
| 11:53 |
24,303.36 |
24,303.36 |
24,300.04 |
24,300.04 |
0.0K |
| 11:54 |
24,298.06 |
24,303.04 |
24,298.06 |
24,303.04 |
0.0K |
| 11:55 |
24,305.12 |
24,306.03 |
24,304.56 |
24,306.03 |
0.0K |
| 11:56 |
24,302.97 |
24,314.15 |
24,302.97 |
24,312.30 |
0.0K |
| 11:57 |
24,309.44 |
24,327.45 |
24,305.25 |
24,327.45 |
0.0K |
| 11:58 |
24,323.60 |
24,323.60 |
24,320.14 |
24,320.14 |
0.0K |
| 11:59 |
24,317.81 |
24,317.81 |
24,312.98 |
24,313.31 |
0.0K |
| 12:00 |
24,308.25 |
24,308.25 |
24,303.45 |
24,305.64 |
0.0K |
| 12:01 |
24,308.75 |
24,308.75 |
24,300.36 |
24,300.36 |
0.0K |
| 12:02 |
24,307.76 |
24,309.52 |
24,307.76 |
24,308.08 |
0.0K |
| 12:03 |
24,306.79 |
24,308.45 |
24,302.28 |
24,302.28 |
0.0K |
| 12:04 |
24,295.79 |
24,298.17 |
24,295.79 |
24,298.17 |
0.0K |
| 12:05 |
24,297.47 |
24,303.00 |
24,297.47 |
24,303.00 |
0.0K |
| 12:06 |
24,307.80 |
24,308.34 |
24,305.48 |
24,305.48 |
0.0K |
| 12:07 |
24,304.50 |
24,304.50 |
24,301.05 |
24,302.92 |
0.0K |
| 12:08 |
24,302.65 |
24,302.65 |
24,298.70 |
24,298.70 |
0.0K |
| 12:09 |
24,298.62 |
24,301.86 |
24,298.62 |
24,301.54 |
0.0K |
| 12:10 |
24,302.40 |
24,307.01 |
24,302.40 |
24,307.01 |
0.0K |
| 12:11 |
24,305.43 |
24,308.36 |
24,303.93 |
24,308.36 |
0.0K |
| 12:12 |
24,309.61 |
24,309.61 |
24,305.13 |
24,305.13 |
0.0K |
| 12:13 |
24,303.45 |
24,303.65 |
24,295.58 |
24,295.58 |
0.0K |
| 12:14 |
24,294.45 |
24,294.52 |
24,293.56 |
24,294.52 |
0.0K |
| 12:15 |
24,292.43 |
24,299.28 |
24,292.43 |
24,299.28 |
0.0K |
| 12:16 |
24,297.01 |
24,303.34 |
24,297.01 |
24,303.34 |
0.0K |
| 12:17 |
24,303.37 |
24,307.17 |
24,303.37 |
24,305.98 |
0.0K |
| 12:18 |
24,305.18 |
24,306.48 |
24,303.56 |
24,306.48 |
0.0K |
| 12:19 |
24,306.26 |
24,306.85 |
24,304.30 |
24,306.85 |
0.0K |
| 12:20 |
24,307.29 |
24,307.38 |
24,304.34 |
24,307.38 |
0.0K |
| 12:21 |
24,306.13 |
24,306.13 |
24,301.25 |
24,301.25 |
0.0K |
| 12:22 |
24,300.72 |
24,301.58 |
24,298.43 |
24,298.43 |
0.0K |
| 12:23 |
24,299.89 |
24,304.07 |
24,299.51 |
24,304.07 |
0.0K |
| 12:24 |
24,303.88 |
24,314.77 |
24,303.88 |
24,314.77 |
0.0K |
| 12:25 |
24,319.37 |
24,319.37 |
24,317.52 |
24,319.00 |
0.0K |
| 12:26 |
24,321.87 |
24,321.87 |
24,318.18 |
24,318.18 |
0.0K |
| 12:27 |
24,318.04 |
24,318.04 |
24,316.61 |
24,317.09 |
0.0K |
| 12:28 |
24,316.47 |
24,318.21 |
24,316.47 |
24,317.08 |
0.0K |
| 12:29 |
24,319.36 |
24,327.62 |
24,319.36 |
24,324.80 |
0.0K |
| 12:30 |
24,321.54 |
24,324.78 |
24,318.81 |
24,324.65 |
0.0K |
| 12:31 |
24,320.33 |
24,326.34 |
24,320.33 |
24,324.94 |
0.0K |
| 12:32 |
24,320.32 |
24,327.53 |
24,320.32 |
24,327.53 |
0.0K |
| 12:33 |
24,326.50 |
24,328.70 |
24,324.14 |
24,328.70 |
0.0K |
| 12:34 |
24,331.97 |
24,334.27 |
24,331.97 |
24,332.17 |
0.0K |
| 12:35 |
24,332.98 |
24,332.98 |
24,327.68 |
24,327.68 |
0.0K |
| 12:36 |
24,326.09 |
24,333.11 |
24,325.39 |
24,333.11 |
0.0K |
| 12:37 |
24,331.95 |
24,340.12 |
24,331.95 |
24,337.04 |
0.0K |
| 12:38 |
24,335.42 |
24,346.69 |
24,335.42 |
24,346.69 |
0.0K |
| 12:39 |
24,346.39 |
24,347.52 |
24,344.96 |
24,345.67 |
0.0K |
| 12:40 |
24,345.95 |
24,348.69 |
24,342.49 |
24,342.49 |
0.0K |
| 12:41 |
24,345.22 |
24,345.22 |
24,343.36 |
24,343.36 |
0.0K |
| 12:42 |
24,347.91 |
24,356.57 |
24,347.91 |
24,355.42 |
0.0K |
| 12:43 |
24,354.83 |
24,354.83 |
24,349.68 |
24,349.68 |
0.0K |
| 12:44 |
24,346.93 |
24,352.23 |
24,346.93 |
24,349.08 |
0.0K |
| 12:45 |
24,349.49 |
24,353.41 |
24,348.47 |
24,348.47 |
0.0K |
| 12:46 |
24,348.17 |
24,350.71 |
24,347.88 |
24,347.88 |
0.0K |
| 12:47 |
24,350.49 |
24,350.49 |
24,346.66 |
24,347.81 |
0.0K |
| 12:48 |
24,347.10 |
24,350.50 |
24,347.10 |
24,350.50 |
0.0K |
| 12:49 |
24,352.88 |
24,361.64 |
24,352.88 |
24,359.56 |
0.0K |
| 12:50 |
24,359.64 |
24,359.64 |
24,354.63 |
24,354.68 |
0.0K |
| 12:51 |
24,359.11 |
24,360.32 |
24,358.22 |
24,360.32 |
0.0K |
| 12:52 |
24,361.04 |
24,361.80 |
24,359.86 |
24,361.80 |
0.0K |
| 12:53 |
24,360.18 |
24,362.02 |
24,360.18 |
24,360.43 |
0.0K |
| 12:54 |
24,360.38 |
24,360.38 |
24,357.40 |
24,360.07 |
0.0K |
| 12:55 |
24,358.13 |
24,359.68 |
24,358.13 |
24,359.68 |
0.0K |
| 12:56 |
24,360.70 |
24,362.09 |
24,359.99 |
24,362.09 |
0.0K |
| 12:57 |
24,366.53 |
24,370.84 |
24,365.73 |
24,370.84 |
0.0K |
| 12:58 |
24,374.50 |
24,376.66 |
24,374.37 |
24,374.37 |
0.0K |
| 12:59 |
24,371.10 |
24,376.15 |
24,371.10 |
24,376.11 |
0.0K |
| 13:00 |
24,377.50 |
24,383.22 |
24,377.14 |
24,383.22 |
0.0K |
| 13:01 |
24,382.04 |
24,385.03 |
24,381.59 |
24,385.03 |
0.0K |
| 13:02 |
24,389.09 |
24,396.45 |
24,388.95 |
24,396.45 |
0.0K |
| 13:03 |
24,397.44 |
24,398.74 |
24,397.27 |
24,397.27 |
0.0K |
| 13:04 |
24,402.24 |
24,405.52 |
24,401.24 |
24,405.52 |
0.0K |
| 13:05 |
24,409.00 |
24,411.47 |
24,409.00 |
24,411.47 |
0.0K |
| 13:06 |
24,411.40 |
24,417.96 |
24,411.40 |
24,417.96 |
0.0K |
| 13:07 |
24,419.95 |
24,420.84 |
24,416.51 |
24,416.51 |
0.0K |
| 13:08 |
24,416.36 |
24,416.36 |
24,410.44 |
24,410.44 |
0.0K |
| 13:09 |
24,410.06 |
24,410.06 |
24,404.04 |
24,407.65 |
0.0K |
| 13:10 |
24,404.83 |
24,406.65 |
24,404.83 |
24,406.20 |
0.0K |
| 13:11 |
24,406.70 |
24,406.70 |
24,398.31 |
24,398.31 |
0.0K |
| 13:12 |
24,398.77 |
24,400.17 |
24,397.87 |
24,400.17 |
0.0K |
| 13:13 |
24,400.52 |
24,402.42 |
24,400.52 |
24,402.42 |
0.0K |
| 13:14 |
24,403.03 |
24,403.91 |
24,400.57 |
24,400.57 |
0.0K |
| 13:15 |
24,398.61 |
24,398.61 |
24,393.99 |
24,394.43 |
0.0K |
| 13:16 |
24,397.00 |
24,404.38 |
24,397.00 |
24,404.38 |
0.0K |
| 13:17 |
24,401.94 |
24,404.03 |
24,400.56 |
24,400.56 |
0.0K |
| 13:18 |
24,401.62 |
24,402.43 |
24,394.25 |
24,394.25 |
0.0K |
| 13:19 |
24,395.08 |
24,396.77 |
24,395.08 |
24,396.24 |
0.0K |
| 13:20 |
24,394.93 |
24,398.74 |
24,394.93 |
24,398.74 |
0.0K |
| 13:21 |
24,398.99 |
24,410.99 |
24,398.99 |
24,410.99 |
0.0K |
| 13:22 |
24,409.60 |
24,410.56 |
24,403.45 |
24,403.45 |
0.0K |
| 13:23 |
24,402.25 |
24,404.97 |
24,401.92 |
24,404.97 |
0.0K |
| 13:24 |
24,405.19 |
24,408.33 |
24,404.85 |
24,408.33 |
0.0K |
| 13:25 |
24,406.88 |
24,406.88 |
24,404.72 |
24,405.38 |
0.0K |
| 13:26 |
24,406.30 |
24,406.30 |
24,403.78 |
24,403.78 |
0.0K |
| 13:27 |
24,401.09 |
24,401.09 |
24,398.03 |
24,398.03 |
0.0K |
| 13:28 |
24,393.02 |
24,393.02 |
24,389.18 |
24,389.18 |
0.0K |
| 13:29 |
24,386.24 |
24,386.24 |
24,377.03 |
24,377.03 |
0.0K |
| 13:30 |
24,375.81 |
24,378.39 |
24,375.81 |
24,378.19 |
0.0K |
| 13:31 |
24,378.62 |
24,383.72 |
24,378.62 |
24,383.72 |
0.0K |
| 13:32 |
24,389.25 |
24,389.25 |
24,385.58 |
24,386.07 |
0.0K |
| 13:33 |
24,387.87 |
24,389.07 |
24,386.50 |
24,389.07 |
0.0K |
| 13:34 |
24,388.16 |
24,395.04 |
24,388.16 |
24,393.54 |
0.0K |
| 13:35 |
24,394.10 |
24,400.15 |
24,394.10 |
24,400.15 |
0.0K |
| 13:36 |
24,401.01 |
24,405.70 |
24,401.01 |
24,404.42 |
0.0K |
| 13:37 |
24,406.45 |
24,420.39 |
24,406.45 |
24,418.33 |
0.0K |
| 13:38 |
24,420.90 |
24,431.81 |
24,420.90 |
24,431.81 |
0.0K |
| 13:39 |
24,435.88 |
24,445.21 |
24,435.88 |
24,445.21 |
0.0K |
| 13:40 |
24,445.19 |
24,446.02 |
24,442.53 |
24,444.95 |
0.0K |
| 13:41 |
24,446.55 |
24,446.55 |
24,441.41 |
24,445.33 |
0.0K |
| 13:42 |
24,447.47 |
24,447.53 |
24,446.43 |
24,447.53 |
0.0K |
| 13:43 |
24,447.85 |
24,451.65 |
24,447.85 |
24,449.68 |
0.0K |
| 13:44 |
24,445.95 |
24,447.30 |
24,445.01 |
24,445.01 |
0.0K |
| 13:45 |
24,447.30 |
24,449.89 |
24,447.30 |
24,449.62 |
0.0K |
| 13:46 |
24,448.50 |
24,448.50 |
24,442.28 |
24,445.42 |
0.0K |
| 13:47 |
24,445.76 |
24,445.76 |
24,440.59 |
24,440.74 |
0.0K |
| 13:48 |
24,442.92 |
24,445.70 |
24,442.92 |
24,443.12 |
0.0K |
| 13:49 |
24,440.99 |
24,445.26 |
24,440.99 |
24,445.18 |
0.0K |
| 13:50 |
24,445.10 |
24,445.10 |
24,438.15 |
24,438.15 |
0.0K |
| 13:51 |
24,441.39 |
24,443.41 |
24,440.23 |
24,440.23 |
0.0K |
| 13:52 |
24,436.19 |
24,443.82 |
24,436.19 |
24,443.82 |
0.0K |
| 13:53 |
24,444.58 |
24,451.20 |
24,444.58 |
24,446.04 |
0.0K |
| 13:54 |
24,444.99 |
24,444.99 |
24,443.18 |
24,443.97 |
0.0K |
| 13:55 |
24,441.42 |
24,441.42 |
24,438.97 |
24,438.97 |
0.0K |
| 13:56 |
24,436.33 |
24,436.33 |
24,435.74 |
24,435.74 |
0.0K |
| 13:57 |
24,435.81 |
24,442.07 |
24,435.81 |
24,440.96 |
0.0K |
| 13:58 |
24,442.06 |
24,442.84 |
24,440.15 |
24,440.15 |
0.0K |
| 13:59 |
24,440.07 |
24,440.07 |
24,433.54 |
24,433.54 |
0.0K |
| 14:00 |
24,430.86 |
24,433.82 |
24,430.86 |
24,433.72 |
0.0K |
| 14:01 |
24,435.84 |
24,437.88 |
24,434.08 |
24,434.08 |
0.0K |
| 14:02 |
24,431.86 |
24,436.19 |
24,431.86 |
24,436.19 |
0.0K |
| 14:03 |
24,438.69 |
24,439.20 |
24,437.93 |
24,438.61 |
0.0K |
| 14:04 |
24,436.27 |
24,436.27 |
24,430.79 |
24,430.79 |
0.0K |
| 14:05 |
24,434.50 |
24,443.53 |
24,434.50 |
24,443.53 |
0.0K |
| 14:06 |
24,442.33 |
24,444.82 |
24,442.33 |
24,444.82 |
0.0K |
| 14:07 |
24,444.28 |
24,444.99 |
24,443.18 |
24,444.99 |
0.0K |
| 14:08 |
24,439.86 |
24,439.86 |
24,436.19 |
24,436.19 |
0.0K |
| 14:09 |
24,436.72 |
24,436.72 |
24,432.73 |
24,432.73 |
0.0K |
| 14:10 |
24,431.77 |
24,433.36 |
24,429.21 |
24,433.36 |
0.0K |
| 14:11 |
24,433.50 |
24,433.50 |
24,426.84 |
24,426.84 |
0.0K |
| 14:12 |
24,427.81 |
24,428.53 |
24,427.47 |
24,427.80 |
0.0K |
| 14:13 |
24,427.63 |
24,429.51 |
24,426.59 |
24,426.59 |
0.0K |
| 14:14 |
24,427.69 |
24,427.69 |
24,422.27 |
24,422.27 |
0.0K |
| 14:15 |
24,419.60 |
24,419.97 |
24,415.32 |
24,415.32 |
0.0K |
| 14:16 |
24,414.09 |
24,414.09 |
24,409.02 |
24,409.34 |
0.0K |
| 14:17 |
24,416.72 |
24,421.07 |
24,416.72 |
24,421.07 |
0.0K |
| 14:18 |
24,418.81 |
24,418.81 |
24,415.89 |
24,417.00 |
0.0K |
| 14:19 |
24,413.87 |
24,414.70 |
24,410.87 |
24,414.70 |
0.0K |
| 14:20 |
24,417.76 |
24,417.76 |
24,411.09 |
24,411.09 |
0.0K |
| 14:21 |
24,411.36 |
24,413.09 |
24,410.97 |
24,411.19 |
0.0K |
| 14:22 |
24,414.25 |
24,414.25 |
24,409.05 |
24,411.57 |
0.0K |
| 14:23 |
24,412.28 |
24,412.64 |
24,408.84 |
24,408.84 |
0.0K |
| 14:24 |
24,408.28 |
24,412.04 |
24,408.28 |
24,410.80 |
0.0K |
| 14:25 |
24,411.22 |
24,411.22 |
24,407.35 |
24,407.35 |
0.0K |
| 14:26 |
24,403.86 |
24,406.72 |
24,402.29 |
24,406.72 |
0.0K |
| 14:27 |
24,406.42 |
24,407.54 |
24,405.16 |
24,405.16 |
0.0K |
| 14:28 |
24,404.17 |
24,404.17 |
24,400.83 |
24,402.14 |
0.0K |
| 14:29 |
24,401.49 |
24,401.49 |
24,399.57 |
24,399.83 |
0.0K |
| 14:30 |
24,400.86 |
24,406.13 |
24,400.86 |
24,406.13 |
0.0K |
| 14:31 |
24,408.97 |
24,409.49 |
24,408.97 |
24,409.49 |
0.0K |
| 14:32 |
24,409.95 |
24,414.72 |
24,409.95 |
24,411.69 |
0.0K |
| 14:33 |
24,410.90 |
24,411.47 |
24,410.55 |
24,410.55 |
0.0K |
| 14:34 |
24,412.85 |
24,424.30 |
24,412.85 |
24,424.30 |
0.0K |
| 14:35 |
24,428.77 |
24,428.77 |
24,420.46 |
24,420.46 |
0.0K |
| 14:36 |
24,417.21 |
24,427.67 |
24,417.21 |
24,427.67 |
0.0K |
| 14:37 |
24,430.86 |
24,436.83 |
24,430.86 |
24,436.04 |
0.0K |
| 14:38 |
24,440.54 |
24,445.45 |
24,440.54 |
24,445.45 |
0.0K |
| 14:39 |
24,446.71 |
24,448.33 |
24,445.81 |
24,448.33 |
0.0K |
| 14:40 |
24,452.12 |
24,453.40 |
24,452.12 |
24,452.67 |
0.0K |
| 14:41 |
24,453.30 |
24,459.74 |
24,453.30 |
24,458.78 |
0.0K |
| 14:42 |
24,461.75 |
24,472.00 |
24,461.75 |
24,472.00 |
0.0K |
| 14:43 |
24,478.41 |
24,481.66 |
24,478.41 |
24,478.74 |
0.0K |
| 14:44 |
24,481.42 |
24,482.07 |
24,476.07 |
24,476.07 |
0.0K |
| 14:45 |
24,472.11 |
24,472.11 |
24,461.23 |
24,461.23 |
0.0K |
| 14:46 |
24,457.94 |
24,457.94 |
24,454.22 |
24,454.22 |
0.0K |
| 14:47 |
24,459.79 |
24,470.64 |
24,459.79 |
24,470.64 |
0.0K |
| 14:48 |
24,468.74 |
24,478.94 |
24,466.45 |
24,478.94 |
0.0K |
| 14:49 |
24,478.47 |
24,478.47 |
24,476.33 |
24,477.49 |
0.0K |
| 14:50 |
24,478.67 |
24,480.02 |
24,476.03 |
24,476.03 |
0.0K |
| 14:51 |
24,473.82 |
24,473.82 |
24,469.80 |
24,473.55 |
0.0K |
| 14:52 |
24,478.94 |
24,478.94 |
24,474.07 |
24,474.07 |
0.0K |
| 14:53 |
24,475.94 |
24,475.94 |
24,470.23 |
24,470.23 |
0.0K |
| 14:54 |
24,469.52 |
24,473.12 |
24,469.17 |
24,473.12 |
0.0K |
| 14:55 |
24,474.70 |
24,480.02 |
24,474.70 |
24,479.22 |
0.0K |
| 14:56 |
24,483.71 |
24,483.71 |
24,481.14 |
24,483.47 |
0.0K |
| 14:57 |
24,480.76 |
24,481.62 |
24,480.00 |
24,480.69 |
0.0K |
| 14:58 |
24,480.24 |
24,480.67 |
24,479.14 |
24,479.42 |
0.0K |
| 14:59 |
24,478.04 |
24,483.33 |
24,478.04 |
24,483.33 |
0.0K |
| 15:00 |
24,481.94 |
24,483.48 |
24,476.44 |
24,476.44 |
0.0K |
| 15:01 |
24,478.02 |
24,481.49 |
24,478.02 |
24,481.49 |
0.0K |
| 15:02 |
24,481.13 |
24,484.70 |
24,480.80 |
24,480.80 |
0.0K |
| 15:03 |
24,479.43 |
24,479.43 |
24,473.82 |
24,474.55 |
0.0K |
| 15:04 |
24,475.97 |
24,481.54 |
24,475.97 |
24,481.29 |
0.0K |
| 15:05 |
24,483.23 |
24,483.23 |
24,480.22 |
24,480.22 |
0.0K |
| 15:06 |
24,481.51 |
24,481.53 |
24,479.84 |
24,481.53 |
0.0K |
| 15:07 |
24,482.69 |
24,486.28 |
24,482.69 |
24,486.28 |
0.0K |
| 15:08 |
24,487.65 |
24,487.65 |
24,483.50 |
24,483.50 |
0.0K |
| 15:09 |
24,480.34 |
24,480.34 |
24,477.67 |
24,479.13 |
0.0K |
| 15:10 |
24,477.81 |
24,477.81 |
24,472.48 |
24,472.48 |
0.0K |
| 15:11 |
24,475.78 |
24,482.59 |
24,475.78 |
24,482.59 |
0.0K |
| 15:12 |
24,485.29 |
24,485.43 |
24,482.61 |
24,482.61 |
0.0K |
| 15:13 |
24,478.28 |
24,478.80 |
24,476.34 |
24,478.69 |
0.0K |
| 15:14 |
24,476.76 |
24,484.93 |
24,476.76 |
24,484.93 |
0.0K |
| 15:15 |
24,488.60 |
24,495.34 |
24,488.60 |
24,492.22 |
0.0K |
| 15:16 |
24,491.33 |
24,491.33 |
24,488.45 |
24,488.72 |
0.0K |
| 15:17 |
24,486.31 |
24,490.61 |
24,486.31 |
24,490.61 |
0.0K |
| 15:18 |
24,489.36 |
24,491.89 |
24,489.36 |
24,491.89 |
0.0K |
| 15:19 |
24,499.87 |
24,506.43 |
24,499.87 |
24,504.32 |
0.0K |
| 15:20 |
24,504.48 |
24,517.84 |
24,504.48 |
24,512.75 |
0.0K |
| 15:21 |
24,512.46 |
24,513.36 |
24,512.46 |
24,513.18 |
0.0K |
| 15:22 |
24,515.53 |
24,522.83 |
24,515.53 |
24,522.11 |
0.0K |
| 15:23 |
24,520.54 |
24,530.85 |
24,520.54 |
24,530.85 |
0.0K |
| 15:24 |
24,530.02 |
24,532.82 |
24,530.02 |
24,532.51 |
0.0K |
| 15:25 |
24,531.57 |
24,531.57 |
24,528.00 |
24,528.00 |
0.0K |
| 15:26 |
24,529.06 |
24,532.16 |
24,529.06 |
24,530.54 |
0.0K |
| 15:27 |
24,527.67 |
24,529.08 |
24,525.03 |
24,525.03 |
0.0K |
| 15:28 |
24,522.31 |
24,522.31 |
24,518.18 |
24,521.15 |
0.0K |
| 15:29 |
24,519.24 |
24,519.24 |
24,508.01 |
24,508.28 |
0.0K |
| 15:30 |
24,508.66 |
24,508.66 |
24,500.64 |
24,501.49 |
0.0K |
| 15:31 |
24,500.04 |
24,501.33 |
24,497.45 |
24,497.45 |
0.0K |
| 15:32 |
24,497.07 |
24,502.14 |
24,497.07 |
24,502.14 |
0.0K |
| 15:33 |
24,501.64 |
24,502.71 |
24,501.17 |
24,502.56 |
0.0K |
| 15:34 |
24,500.58 |
24,501.29 |
24,499.90 |
24,499.90 |
0.0K |
| 15:35 |
24,499.83 |
24,503.60 |
24,498.70 |
24,498.70 |
0.0K |
| 15:36 |
24,498.44 |
24,498.44 |
24,487.10 |
24,487.10 |
0.0K |
| 15:37 |
24,486.28 |
24,486.28 |
24,483.54 |
24,483.54 |
0.0K |
| 15:38 |
24,489.20 |
24,497.80 |
24,489.20 |
24,497.80 |
0.0K |
| 15:39 |
24,498.07 |
24,498.07 |
24,490.76 |
24,490.76 |
0.0K |
| 15:40 |
24,487.18 |
24,487.18 |
24,484.55 |
24,485.11 |
0.0K |
| 15:41 |
24,490.38 |
24,490.59 |
24,483.23 |
24,483.23 |
0.0K |
| 15:42 |
24,482.08 |
24,484.28 |
24,481.75 |
24,481.75 |
0.0K |
| 15:43 |
24,486.04 |
24,487.48 |
24,484.77 |
24,484.77 |
0.0K |
| 15:44 |
24,489.66 |
24,493.48 |
24,488.65 |
24,488.65 |
0.0K |
| 15:45 |
24,486.83 |
24,491.31 |
24,486.29 |
24,486.29 |
0.0K |
| 15:46 |
24,488.13 |
24,498.59 |
24,488.13 |
24,494.85 |
0.0K |
| 15:47 |
24,491.46 |
24,498.29 |
24,491.46 |
24,498.29 |
0.0K |
| 15:48 |
24,497.99 |
24,497.99 |
24,492.22 |
24,495.02 |
0.0K |
| 15:49 |
24,496.87 |
24,499.49 |
24,495.29 |
24,499.49 |
0.0K |
| 15:50 |
24,513.16 |
24,513.16 |
24,509.71 |
24,510.65 |
0.0K |
| 15:51 |
24,507.99 |
24,507.99 |
24,502.15 |
24,506.52 |
0.0K |
| 15:52 |
24,503.22 |
24,503.22 |
24,494.03 |
24,494.03 |
0.0K |
| 15:53 |
24,496.02 |
24,496.02 |
24,490.36 |
24,490.36 |
0.0K |
| 15:54 |
24,488.84 |
24,488.84 |
24,482.16 |
24,482.16 |
0.0K |
| 15:55 |
24,484.53 |
24,485.25 |
24,477.98 |
24,479.99 |
0.0K |
| 15:56 |
24,481.71 |
24,481.71 |
24,480.72 |
24,481.65 |
0.0K |
| 15:57 |
24,481.48 |
24,481.48 |
24,480.80 |
24,481.38 |
0.0K |
| 15:58 |
24,483.24 |
24,484.00 |
24,483.24 |
24,484.00 |
0.0K |
| 15:59 |
24,484.98 |
24,484.98 |
24,480.44 |
24,480.44 |
0.0K |
| 16:00 |
24,481.19 |
24,481.19 |
24,481.19 |
24,481.19 |
0.0K |
| 16:01 |
24,481.19 |
24,481.19 |
24,481.19 |
24,481.19 |
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
|