| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
24,720.45 |
24,800.16 |
24,720.45 |
24,800.16 |
0.0K |
| 09:31 |
24,800.76 |
24,807.84 |
24,789.34 |
24,789.34 |
0.0K |
| 09:32 |
24,811.67 |
24,830.24 |
24,811.67 |
24,823.85 |
0.0K |
| 09:33 |
24,814.40 |
24,817.67 |
24,814.40 |
24,816.34 |
0.0K |
| 09:34 |
24,811.94 |
24,820.62 |
24,811.94 |
24,820.62 |
0.0K |
| 09:35 |
24,831.88 |
24,834.42 |
24,829.36 |
24,829.36 |
0.0K |
| 09:36 |
24,827.04 |
24,836.81 |
24,826.40 |
24,836.81 |
0.0K |
| 09:37 |
24,834.44 |
24,834.44 |
24,826.06 |
24,829.76 |
0.0K |
| 09:38 |
24,822.86 |
24,822.86 |
24,811.35 |
24,811.35 |
0.0K |
| 09:39 |
24,810.89 |
24,818.90 |
24,804.58 |
24,804.58 |
0.0K |
| 09:40 |
24,817.98 |
24,824.11 |
24,817.48 |
24,817.48 |
0.0K |
| 09:41 |
24,820.25 |
24,824.92 |
24,818.09 |
24,822.22 |
0.0K |
| 09:42 |
24,822.37 |
24,822.47 |
24,816.85 |
24,816.85 |
0.0K |
| 09:43 |
24,810.14 |
24,810.14 |
24,800.72 |
24,800.72 |
0.0K |
| 09:44 |
24,802.49 |
24,806.09 |
24,800.72 |
24,801.53 |
0.0K |
| 09:45 |
24,798.61 |
24,799.85 |
24,787.06 |
24,798.31 |
0.0K |
| 09:46 |
24,803.42 |
24,812.78 |
24,803.42 |
24,812.78 |
0.0K |
| 09:47 |
24,814.86 |
24,822.10 |
24,814.86 |
24,822.10 |
0.0K |
| 09:48 |
24,827.41 |
24,827.41 |
24,819.36 |
24,822.45 |
0.0K |
| 09:49 |
24,812.06 |
24,812.06 |
24,799.50 |
24,803.05 |
0.0K |
| 09:50 |
24,804.20 |
24,807.00 |
24,803.29 |
24,803.29 |
0.0K |
| 09:51 |
24,793.56 |
24,793.56 |
24,787.28 |
24,793.54 |
0.0K |
| 09:52 |
24,787.83 |
24,790.39 |
24,784.21 |
24,784.21 |
0.0K |
| 09:53 |
24,782.38 |
24,787.55 |
24,781.48 |
24,785.00 |
0.0K |
| 09:54 |
24,789.54 |
24,801.01 |
24,789.54 |
24,801.01 |
0.0K |
| 09:55 |
24,798.19 |
24,798.69 |
24,786.74 |
24,791.14 |
0.0K |
| 09:56 |
24,788.68 |
24,793.08 |
24,773.73 |
24,773.73 |
0.0K |
| 09:57 |
24,764.41 |
24,770.36 |
24,760.25 |
24,760.25 |
0.0K |
| 09:58 |
24,756.93 |
24,766.05 |
24,756.93 |
24,766.05 |
0.0K |
| 09:59 |
24,772.11 |
24,772.11 |
24,760.27 |
24,760.27 |
0.0K |
| 10:00 |
24,721.69 |
24,721.69 |
24,690.53 |
24,699.83 |
0.0K |
| 10:01 |
24,709.01 |
24,716.90 |
24,703.90 |
24,716.90 |
0.0K |
| 10:02 |
24,703.48 |
24,703.57 |
24,697.85 |
24,700.52 |
0.0K |
| 10:03 |
24,704.15 |
24,708.87 |
24,704.15 |
24,708.07 |
0.0K |
| 10:04 |
24,717.07 |
24,723.82 |
24,717.07 |
24,723.82 |
0.0K |
| 10:05 |
24,725.08 |
24,725.08 |
24,718.91 |
24,720.73 |
0.0K |
| 10:06 |
24,720.11 |
24,720.85 |
24,708.87 |
24,708.87 |
0.0K |
| 10:07 |
24,718.65 |
24,741.94 |
24,718.65 |
24,741.94 |
0.0K |
| 10:08 |
24,736.26 |
24,741.98 |
24,736.26 |
24,739.24 |
0.0K |
| 10:09 |
24,730.01 |
24,730.01 |
24,723.48 |
24,724.08 |
0.0K |
| 10:10 |
24,715.82 |
24,718.27 |
24,712.22 |
24,717.22 |
0.0K |
| 10:11 |
24,720.94 |
24,733.88 |
24,720.12 |
24,733.58 |
0.0K |
| 10:12 |
24,732.34 |
24,735.40 |
24,727.14 |
24,727.14 |
0.0K |
| 10:13 |
24,726.22 |
24,726.22 |
24,713.75 |
24,713.75 |
0.0K |
| 10:14 |
24,709.50 |
24,709.50 |
24,703.57 |
24,703.57 |
0.0K |
| 10:15 |
24,696.81 |
24,698.94 |
24,688.90 |
24,698.94 |
0.0K |
| 10:16 |
24,690.84 |
24,697.86 |
24,690.84 |
24,697.86 |
0.0K |
| 10:17 |
24,701.46 |
24,711.19 |
24,701.46 |
24,707.51 |
0.0K |
| 10:18 |
24,707.57 |
24,714.26 |
24,707.57 |
24,707.97 |
0.0K |
| 10:19 |
24,709.05 |
24,709.05 |
24,703.25 |
24,706.19 |
0.0K |
| 10:20 |
24,707.90 |
24,712.74 |
24,707.90 |
24,710.36 |
0.0K |
| 10:21 |
24,710.25 |
24,719.13 |
24,706.55 |
24,719.13 |
0.0K |
| 10:22 |
24,726.18 |
24,731.40 |
24,726.03 |
24,731.40 |
0.0K |
| 10:23 |
24,732.10 |
24,743.89 |
24,732.10 |
24,743.89 |
0.0K |
| 10:24 |
24,737.51 |
24,737.51 |
24,726.94 |
24,726.94 |
0.0K |
| 10:25 |
24,720.32 |
24,720.32 |
24,716.21 |
24,716.21 |
0.0K |
| 10:26 |
24,716.75 |
24,718.19 |
24,715.35 |
24,715.35 |
0.0K |
| 10:27 |
24,720.72 |
24,725.76 |
24,720.72 |
24,724.20 |
0.0K |
| 10:28 |
24,723.48 |
24,726.11 |
24,723.48 |
24,725.21 |
0.0K |
| 10:29 |
24,728.68 |
24,729.00 |
24,725.80 |
24,729.00 |
0.0K |
| 10:30 |
24,742.36 |
24,742.73 |
24,733.70 |
24,733.70 |
0.0K |
| 10:31 |
24,737.87 |
24,737.87 |
24,726.10 |
24,726.10 |
0.0K |
| 10:32 |
24,727.70 |
24,730.73 |
24,727.69 |
24,728.62 |
0.0K |
| 10:33 |
24,729.81 |
24,732.81 |
24,729.81 |
24,732.81 |
0.0K |
| 10:34 |
24,732.39 |
24,736.81 |
24,732.39 |
24,736.81 |
0.0K |
| 10:35 |
24,738.43 |
24,738.43 |
24,727.60 |
24,730.21 |
0.0K |
| 10:36 |
24,731.73 |
24,736.05 |
24,729.30 |
24,736.05 |
0.0K |
| 10:37 |
24,731.46 |
24,731.46 |
24,710.18 |
24,710.18 |
0.0K |
| 10:38 |
24,712.23 |
24,715.22 |
24,708.33 |
24,708.33 |
0.0K |
| 10:39 |
24,713.45 |
24,730.93 |
24,713.45 |
24,729.70 |
0.0K |
| 10:40 |
24,725.41 |
24,725.41 |
24,717.54 |
24,720.74 |
0.0K |
| 10:41 |
24,725.46 |
24,729.08 |
24,725.00 |
24,726.43 |
0.0K |
| 10:42 |
24,727.08 |
24,728.70 |
24,727.08 |
24,727.33 |
0.0K |
| 10:43 |
24,722.63 |
24,730.70 |
24,722.63 |
24,730.70 |
0.0K |
| 10:44 |
24,730.56 |
24,735.23 |
24,730.56 |
24,735.23 |
0.0K |
| 10:45 |
24,740.99 |
24,740.99 |
24,734.76 |
24,736.00 |
0.0K |
| 10:46 |
24,737.10 |
24,737.10 |
24,727.17 |
24,727.17 |
0.0K |
| 10:47 |
24,722.42 |
24,725.30 |
24,722.42 |
24,722.55 |
0.0K |
| 10:48 |
24,721.03 |
24,721.03 |
24,707.54 |
24,707.54 |
0.0K |
| 10:49 |
24,709.86 |
24,713.99 |
24,708.92 |
24,711.12 |
0.0K |
| 10:50 |
24,709.91 |
24,709.91 |
24,702.72 |
24,702.72 |
0.0K |
| 10:51 |
24,703.02 |
24,703.35 |
24,699.34 |
24,703.35 |
0.0K |
| 10:52 |
24,707.08 |
24,707.08 |
24,702.59 |
24,704.77 |
0.0K |
| 10:53 |
24,702.98 |
24,713.52 |
24,702.98 |
24,713.52 |
0.0K |
| 10:54 |
24,714.33 |
24,714.33 |
24,712.62 |
24,714.01 |
0.0K |
| 10:55 |
24,717.71 |
24,717.71 |
24,711.75 |
24,711.75 |
0.0K |
| 10:56 |
24,710.19 |
24,710.21 |
24,708.37 |
24,709.67 |
0.0K |
| 10:57 |
24,710.46 |
24,712.02 |
24,703.07 |
24,703.07 |
0.0K |
| 10:58 |
24,702.05 |
24,702.05 |
24,696.69 |
24,699.10 |
0.0K |
| 10:59 |
24,705.86 |
24,705.86 |
24,699.16 |
24,699.19 |
0.0K |
| 11:00 |
24,703.67 |
24,715.29 |
24,703.67 |
24,715.29 |
0.0K |
| 11:01 |
24,714.02 |
24,716.08 |
24,708.15 |
24,708.15 |
0.0K |
| 11:02 |
24,705.63 |
24,709.26 |
24,704.64 |
24,709.26 |
0.0K |
| 11:03 |
24,708.40 |
24,708.84 |
24,707.15 |
24,708.47 |
0.0K |
| 11:04 |
24,705.90 |
24,705.90 |
24,696.41 |
24,697.58 |
0.0K |
| 11:05 |
24,700.88 |
24,702.62 |
24,700.88 |
24,701.90 |
0.0K |
| 11:06 |
24,705.31 |
24,706.61 |
24,703.13 |
24,703.13 |
0.0K |
| 11:07 |
24,699.86 |
24,703.15 |
24,699.19 |
24,699.19 |
0.0K |
| 11:08 |
24,700.29 |
24,702.73 |
24,700.29 |
24,702.73 |
0.0K |
| 11:09 |
24,700.29 |
24,700.40 |
24,696.88 |
24,698.42 |
0.0K |
| 11:10 |
24,698.76 |
24,702.20 |
24,698.76 |
24,700.55 |
0.0K |
| 11:11 |
24,701.19 |
24,701.19 |
24,688.69 |
24,688.69 |
0.0K |
| 11:12 |
24,683.17 |
24,683.42 |
24,680.18 |
24,683.42 |
0.0K |
| 11:13 |
24,688.97 |
24,697.98 |
24,688.97 |
24,697.98 |
0.0K |
| 11:14 |
24,699.97 |
24,702.08 |
24,699.97 |
24,702.08 |
0.0K |
| 11:15 |
24,702.96 |
24,707.56 |
24,699.89 |
24,699.89 |
0.0K |
| 11:16 |
24,699.88 |
24,700.79 |
24,699.02 |
24,699.02 |
0.0K |
| 11:17 |
24,701.10 |
24,708.58 |
24,701.10 |
24,708.58 |
0.0K |
| 11:18 |
24,707.23 |
24,711.67 |
24,706.46 |
24,711.67 |
0.0K |
| 11:19 |
24,713.06 |
24,718.43 |
24,713.06 |
24,718.00 |
0.0K |
| 11:20 |
24,722.07 |
24,729.67 |
24,722.07 |
24,729.67 |
0.0K |
| 11:21 |
24,727.02 |
24,731.58 |
24,727.02 |
24,731.58 |
0.0K |
| 11:22 |
24,733.10 |
24,738.81 |
24,733.10 |
24,737.10 |
0.0K |
| 11:23 |
24,734.00 |
24,734.00 |
24,730.21 |
24,730.21 |
0.0K |
| 11:24 |
24,732.19 |
24,734.12 |
24,729.18 |
24,729.18 |
0.0K |
| 11:25 |
24,725.08 |
24,725.08 |
24,708.79 |
24,708.79 |
0.0K |
| 11:26 |
24,700.52 |
24,700.66 |
24,698.09 |
24,700.66 |
0.0K |
| 11:27 |
24,700.84 |
24,700.84 |
24,695.58 |
24,697.54 |
0.0K |
| 11:28 |
24,695.48 |
24,695.48 |
24,686.12 |
24,686.20 |
0.0K |
| 11:29 |
24,687.64 |
24,690.36 |
24,685.30 |
24,685.30 |
0.0K |
| 11:30 |
24,687.29 |
24,687.29 |
24,679.46 |
24,679.46 |
0.0K |
| 11:31 |
24,682.23 |
24,682.23 |
24,679.91 |
24,679.91 |
0.0K |
| 11:32 |
24,681.65 |
24,683.12 |
24,678.50 |
24,678.50 |
0.0K |
| 11:33 |
24,680.61 |
24,680.61 |
24,670.77 |
24,671.14 |
0.0K |
| 11:34 |
24,673.21 |
24,673.21 |
24,662.90 |
24,662.90 |
0.0K |
| 11:35 |
24,661.00 |
24,661.00 |
24,657.37 |
24,660.13 |
0.0K |
| 11:36 |
24,663.53 |
24,663.53 |
24,653.79 |
24,653.79 |
0.0K |
| 11:37 |
24,657.53 |
24,657.53 |
24,648.08 |
24,648.08 |
0.0K |
| 11:38 |
24,649.57 |
24,651.47 |
24,642.93 |
24,642.93 |
0.0K |
| 11:39 |
24,645.50 |
24,645.50 |
24,641.47 |
24,641.47 |
0.0K |
| 11:40 |
24,640.82 |
24,642.49 |
24,637.46 |
24,637.46 |
0.0K |
| 11:41 |
24,633.48 |
24,633.48 |
24,627.74 |
24,629.89 |
0.0K |
| 11:42 |
24,625.69 |
24,627.96 |
24,623.89 |
24,627.96 |
0.0K |
| 11:43 |
24,627.76 |
24,627.76 |
24,621.44 |
24,621.44 |
0.0K |
| 11:44 |
24,619.44 |
24,620.12 |
24,617.38 |
24,619.34 |
0.0K |
| 11:45 |
24,621.25 |
24,621.65 |
24,621.17 |
24,621.20 |
0.0K |
| 11:46 |
24,620.40 |
24,620.42 |
24,619.91 |
24,619.91 |
0.0K |
| 11:47 |
24,619.68 |
24,620.17 |
24,619.27 |
24,619.65 |
0.0K |
| 11:48 |
24,626.08 |
24,626.08 |
24,623.76 |
24,624.99 |
0.0K |
| 11:49 |
24,631.57 |
24,634.97 |
24,631.54 |
24,632.78 |
0.0K |
| 11:50 |
24,630.38 |
24,639.19 |
24,630.38 |
24,634.60 |
0.0K |
| 11:51 |
24,634.03 |
24,638.71 |
24,634.03 |
24,637.34 |
0.0K |
| 11:52 |
24,632.57 |
24,632.57 |
24,625.19 |
24,626.39 |
0.0K |
| 11:53 |
24,622.47 |
24,626.22 |
24,622.47 |
24,626.22 |
0.0K |
| 11:54 |
24,627.32 |
24,631.64 |
24,627.32 |
24,628.76 |
0.0K |
| 11:55 |
24,630.76 |
24,630.76 |
24,626.17 |
24,626.17 |
0.0K |
| 11:56 |
24,627.14 |
24,632.90 |
24,627.14 |
24,632.90 |
0.0K |
| 11:57 |
24,632.67 |
24,634.72 |
24,632.28 |
24,634.72 |
0.0K |
| 11:58 |
24,635.15 |
24,636.17 |
24,635.15 |
24,636.17 |
0.0K |
| 11:59 |
24,637.29 |
24,637.86 |
24,636.89 |
24,637.36 |
0.0K |
| 12:00 |
24,634.03 |
24,634.04 |
24,632.93 |
24,633.03 |
0.0K |
| 12:01 |
24,633.70 |
24,633.79 |
24,631.71 |
24,632.90 |
0.0K |
| 12:02 |
24,633.31 |
24,637.33 |
24,629.81 |
24,637.33 |
0.0K |
| 12:03 |
24,637.90 |
24,637.90 |
24,634.19 |
24,635.56 |
0.0K |
| 12:04 |
24,636.67 |
24,636.67 |
24,635.14 |
24,635.36 |
0.0K |
| 12:05 |
24,636.17 |
24,640.12 |
24,636.17 |
24,640.12 |
0.0K |
| 12:06 |
24,638.98 |
24,638.98 |
24,637.71 |
24,637.71 |
0.0K |
| 12:07 |
24,637.09 |
24,642.27 |
24,637.07 |
24,642.27 |
0.0K |
| 12:08 |
24,641.71 |
24,645.44 |
24,641.39 |
24,645.44 |
0.0K |
| 12:09 |
24,642.05 |
24,642.05 |
24,634.31 |
24,634.31 |
0.0K |
| 12:10 |
24,635.24 |
24,643.95 |
24,635.24 |
24,643.95 |
0.0K |
| 12:11 |
24,640.02 |
24,642.15 |
24,639.67 |
24,642.15 |
0.0K |
| 12:12 |
24,642.65 |
24,642.65 |
24,639.24 |
24,641.15 |
0.0K |
| 12:13 |
24,636.10 |
24,640.36 |
24,635.87 |
24,640.36 |
0.0K |
| 12:14 |
24,647.60 |
24,647.60 |
24,646.10 |
24,647.01 |
0.0K |
| 12:15 |
24,646.64 |
24,647.40 |
24,646.34 |
24,647.40 |
0.0K |
| 12:16 |
24,646.78 |
24,654.79 |
24,646.78 |
24,654.79 |
0.0K |
| 12:17 |
24,657.05 |
24,661.51 |
24,657.05 |
24,661.51 |
0.0K |
| 12:18 |
24,662.54 |
24,667.78 |
24,662.54 |
24,665.77 |
0.0K |
| 12:19 |
24,667.11 |
24,669.28 |
24,667.11 |
24,669.28 |
0.0K |
| 12:20 |
24,669.70 |
24,671.81 |
24,669.70 |
24,671.80 |
0.0K |
| 12:21 |
24,671.02 |
24,671.02 |
24,665.59 |
24,665.59 |
0.0K |
| 12:22 |
24,662.21 |
24,665.38 |
24,662.21 |
24,665.38 |
0.0K |
| 12:23 |
24,665.73 |
24,669.16 |
24,665.73 |
24,668.65 |
0.0K |
| 12:24 |
24,668.46 |
24,668.46 |
24,660.70 |
24,660.70 |
0.0K |
| 12:25 |
24,660.71 |
24,666.62 |
24,660.71 |
24,665.37 |
0.0K |
| 12:26 |
24,667.18 |
24,667.18 |
24,663.46 |
24,663.46 |
0.0K |
| 12:27 |
24,663.51 |
24,663.51 |
24,662.04 |
24,662.04 |
0.0K |
| 12:28 |
24,660.37 |
24,665.50 |
24,660.37 |
24,664.39 |
0.0K |
| 12:29 |
24,665.42 |
24,666.14 |
24,660.94 |
24,660.94 |
0.0K |
| 12:30 |
24,659.64 |
24,659.64 |
24,654.95 |
24,654.95 |
0.0K |
| 12:31 |
24,657.86 |
24,668.22 |
24,657.86 |
24,666.26 |
0.0K |
| 12:32 |
24,666.94 |
24,671.09 |
24,666.94 |
24,671.09 |
0.0K |
| 12:33 |
24,674.49 |
24,676.50 |
24,674.49 |
24,674.61 |
0.0K |
| 12:34 |
24,674.41 |
24,674.82 |
24,673.43 |
24,673.43 |
0.0K |
| 12:35 |
24,674.35 |
24,679.14 |
24,674.35 |
24,679.14 |
0.0K |
| 12:36 |
24,678.57 |
24,678.57 |
24,676.68 |
24,676.68 |
0.0K |
| 12:37 |
24,676.17 |
24,676.17 |
24,673.63 |
24,675.26 |
0.0K |
| 12:38 |
24,674.48 |
24,679.80 |
24,674.48 |
24,679.80 |
0.0K |
| 12:39 |
24,681.52 |
24,686.40 |
24,681.52 |
24,686.40 |
0.0K |
| 12:40 |
24,686.96 |
24,687.46 |
24,685.01 |
24,685.01 |
0.0K |
| 12:41 |
24,685.35 |
24,687.20 |
24,685.29 |
24,685.29 |
0.0K |
| 12:42 |
24,684.01 |
24,688.73 |
24,684.01 |
24,688.73 |
0.0K |
| 12:43 |
24,687.78 |
24,687.78 |
24,686.99 |
24,686.99 |
0.0K |
| 12:44 |
24,685.70 |
24,689.12 |
24,685.70 |
24,687.48 |
0.0K |
| 12:45 |
24,683.63 |
24,683.63 |
24,676.74 |
24,676.74 |
0.0K |
| 12:46 |
24,676.24 |
24,676.70 |
24,672.84 |
24,672.84 |
0.0K |
| 12:47 |
24,674.53 |
24,674.53 |
24,668.70 |
24,671.11 |
0.0K |
| 12:48 |
24,671.25 |
24,677.13 |
24,669.64 |
24,677.13 |
0.0K |
| 12:49 |
24,679.88 |
24,681.05 |
24,679.55 |
24,680.08 |
0.0K |
| 12:50 |
24,680.71 |
24,680.71 |
24,678.67 |
24,678.67 |
0.0K |
| 12:51 |
24,678.41 |
24,678.70 |
24,677.23 |
24,677.23 |
0.0K |
| 12:52 |
24,677.40 |
24,679.30 |
24,677.40 |
24,678.22 |
0.0K |
| 12:53 |
24,675.82 |
24,675.82 |
24,671.26 |
24,671.26 |
0.0K |
| 12:54 |
24,667.80 |
24,667.80 |
24,661.08 |
24,661.08 |
0.0K |
| 12:55 |
24,658.92 |
24,658.95 |
24,652.60 |
24,652.60 |
0.0K |
| 12:56 |
24,654.52 |
24,654.52 |
24,639.28 |
24,639.28 |
0.0K |
| 12:57 |
24,640.16 |
24,643.70 |
24,635.14 |
24,635.14 |
0.0K |
| 12:58 |
24,637.25 |
24,639.34 |
24,636.83 |
24,639.34 |
0.0K |
| 12:59 |
24,639.72 |
24,645.86 |
24,639.72 |
24,645.86 |
0.0K |
| 13:00 |
24,643.33 |
24,644.75 |
24,639.30 |
24,639.30 |
0.0K |
| 13:01 |
24,638.20 |
24,638.20 |
24,634.89 |
24,635.59 |
0.0K |
| 13:02 |
24,636.62 |
24,636.62 |
24,633.78 |
24,633.78 |
0.0K |
| 13:03 |
24,635.31 |
24,641.12 |
24,635.31 |
24,641.12 |
0.0K |
| 13:04 |
24,641.64 |
24,642.75 |
24,639.21 |
24,642.75 |
0.0K |
| 13:05 |
24,636.37 |
24,636.37 |
24,622.13 |
24,622.13 |
0.0K |
| 13:06 |
24,618.40 |
24,618.40 |
24,614.75 |
24,615.58 |
0.0K |
| 13:07 |
24,618.11 |
24,618.15 |
24,607.23 |
24,607.23 |
0.0K |
| 13:08 |
24,609.66 |
24,610.14 |
24,608.17 |
24,608.24 |
0.0K |
| 13:09 |
24,609.85 |
24,609.85 |
24,606.00 |
24,607.38 |
0.0K |
| 13:10 |
24,606.96 |
24,606.96 |
24,597.57 |
24,598.29 |
0.0K |
| 13:11 |
24,596.44 |
24,596.44 |
24,594.01 |
24,595.77 |
0.0K |
| 13:12 |
24,596.18 |
24,596.39 |
24,594.82 |
24,596.39 |
0.0K |
| 13:13 |
24,594.49 |
24,594.49 |
24,590.63 |
24,590.63 |
0.0K |
| 13:14 |
24,586.03 |
24,587.23 |
24,584.19 |
24,587.23 |
0.0K |
| 13:15 |
24,587.33 |
24,592.81 |
24,586.34 |
24,592.81 |
0.0K |
| 13:16 |
24,591.22 |
24,591.22 |
24,585.20 |
24,586.89 |
0.0K |
| 13:17 |
24,587.52 |
24,587.65 |
24,580.49 |
24,586.02 |
0.0K |
| 13:18 |
24,586.14 |
24,590.96 |
24,583.17 |
24,590.96 |
0.0K |
| 13:19 |
24,593.74 |
24,593.74 |
24,590.41 |
24,590.41 |
0.0K |
| 13:20 |
24,590.88 |
24,590.88 |
24,584.54 |
24,589.03 |
0.0K |
| 13:21 |
24,587.93 |
24,588.23 |
24,585.27 |
24,585.27 |
0.0K |
| 13:22 |
24,585.65 |
24,585.65 |
24,579.29 |
24,579.29 |
0.0K |
| 13:23 |
24,579.75 |
24,579.75 |
24,575.02 |
24,575.02 |
0.0K |
| 13:24 |
24,576.25 |
24,589.72 |
24,576.25 |
24,589.72 |
0.0K |
| 13:25 |
24,585.69 |
24,585.69 |
24,575.28 |
24,577.19 |
0.0K |
| 13:26 |
24,577.08 |
24,577.08 |
24,572.64 |
24,573.29 |
0.0K |
| 13:27 |
24,571.52 |
24,571.52 |
24,557.24 |
24,557.24 |
0.0K |
| 13:28 |
24,557.21 |
24,557.21 |
24,541.29 |
24,541.29 |
0.0K |
| 13:29 |
24,531.27 |
24,535.15 |
24,528.74 |
24,535.15 |
0.0K |
| 13:30 |
24,532.86 |
24,544.26 |
24,532.86 |
24,544.26 |
0.0K |
| 13:31 |
24,548.13 |
24,550.79 |
24,548.13 |
24,550.79 |
0.0K |
| 13:32 |
24,543.82 |
24,543.82 |
24,537.51 |
24,537.51 |
0.0K |
| 13:33 |
24,530.57 |
24,530.57 |
24,523.86 |
24,528.16 |
0.0K |
| 13:34 |
24,525.23 |
24,525.23 |
24,520.36 |
24,524.77 |
0.0K |
| 13:35 |
24,520.94 |
24,537.77 |
24,520.94 |
24,537.77 |
0.0K |
| 13:36 |
24,538.67 |
24,538.67 |
24,533.93 |
24,534.80 |
0.0K |
| 13:37 |
24,536.53 |
24,539.56 |
24,534.89 |
24,534.89 |
0.0K |
| 13:38 |
24,533.91 |
24,535.85 |
24,530.79 |
24,530.79 |
0.0K |
| 13:39 |
24,536.40 |
24,536.40 |
24,525.04 |
24,527.53 |
0.0K |
| 13:40 |
24,525.32 |
24,529.47 |
24,525.32 |
24,528.85 |
0.0K |
| 13:41 |
24,530.13 |
24,545.21 |
24,530.13 |
24,545.21 |
0.0K |
| 13:42 |
24,544.20 |
24,551.54 |
24,544.20 |
24,551.54 |
0.0K |
| 13:43 |
24,552.48 |
24,552.48 |
24,544.81 |
24,544.81 |
0.0K |
| 13:44 |
24,542.01 |
24,542.01 |
24,535.47 |
24,537.61 |
0.0K |
| 13:45 |
24,535.62 |
24,535.62 |
24,531.03 |
24,535.16 |
0.0K |
| 13:46 |
24,540.00 |
24,541.38 |
24,531.64 |
24,531.64 |
0.0K |
| 13:47 |
24,530.56 |
24,531.75 |
24,527.84 |
24,527.84 |
0.0K |
| 13:48 |
24,544.70 |
24,581.45 |
24,544.70 |
24,577.01 |
0.0K |
| 13:49 |
24,577.98 |
24,577.98 |
24,568.61 |
24,568.61 |
0.0K |
| 13:50 |
24,566.02 |
24,570.80 |
24,562.32 |
24,570.80 |
0.0K |
| 13:51 |
24,570.81 |
24,570.81 |
24,556.29 |
24,556.29 |
0.0K |
| 13:52 |
24,555.32 |
24,555.81 |
24,550.16 |
24,555.81 |
0.0K |
| 13:53 |
24,553.34 |
24,554.59 |
24,550.67 |
24,550.67 |
0.0K |
| 13:54 |
24,554.19 |
24,554.19 |
24,546.04 |
24,546.04 |
0.0K |
| 13:55 |
24,539.26 |
24,543.59 |
24,535.79 |
24,543.59 |
0.0K |
| 13:56 |
24,542.26 |
24,542.26 |
24,534.33 |
24,534.33 |
0.0K |
| 13:57 |
24,535.49 |
24,536.29 |
24,535.44 |
24,536.29 |
0.0K |
| 13:58 |
24,537.01 |
24,543.70 |
24,537.01 |
24,542.18 |
0.0K |
| 13:59 |
24,541.87 |
24,542.28 |
24,538.22 |
24,538.22 |
0.0K |
| 14:00 |
24,529.58 |
24,538.76 |
24,529.58 |
24,538.76 |
0.0K |
| 14:01 |
24,541.51 |
24,542.36 |
24,532.18 |
24,532.18 |
0.0K |
| 14:02 |
24,532.08 |
24,534.21 |
24,530.59 |
24,533.00 |
0.0K |
| 14:03 |
24,532.39 |
24,545.47 |
24,532.39 |
24,545.47 |
0.0K |
| 14:04 |
24,548.70 |
24,548.70 |
24,542.92 |
24,542.92 |
0.0K |
| 14:05 |
24,543.17 |
24,543.17 |
24,538.94 |
24,538.94 |
0.0K |
| 14:06 |
24,533.07 |
24,538.27 |
24,533.07 |
24,535.90 |
0.0K |
| 14:07 |
24,537.37 |
24,537.37 |
24,533.49 |
24,533.49 |
0.0K |
| 14:08 |
24,535.82 |
24,542.27 |
24,535.65 |
24,542.27 |
0.0K |
| 14:09 |
24,545.71 |
24,550.09 |
24,545.71 |
24,548.16 |
0.0K |
| 14:10 |
24,543.23 |
24,543.61 |
24,541.89 |
24,542.59 |
0.0K |
| 14:11 |
24,544.83 |
24,544.83 |
24,536.93 |
24,536.93 |
0.0K |
| 14:12 |
24,541.54 |
24,544.85 |
24,541.54 |
24,544.85 |
0.0K |
| 14:13 |
24,544.22 |
24,544.22 |
24,539.24 |
24,540.08 |
0.0K |
| 14:14 |
24,539.02 |
24,539.02 |
24,530.40 |
24,530.40 |
0.0K |
| 14:15 |
24,532.72 |
24,532.72 |
24,529.66 |
24,529.66 |
0.0K |
| 14:16 |
24,528.46 |
24,529.05 |
24,519.63 |
24,519.63 |
0.0K |
| 14:17 |
24,518.60 |
24,522.22 |
24,515.98 |
24,522.22 |
0.0K |
| 14:18 |
24,523.02 |
24,523.02 |
24,514.24 |
24,515.34 |
0.0K |
| 14:19 |
24,516.90 |
24,516.90 |
24,510.73 |
24,510.73 |
0.0K |
| 14:20 |
24,506.37 |
24,509.93 |
24,506.37 |
24,509.93 |
0.0K |
| 14:21 |
24,508.45 |
24,517.14 |
24,508.45 |
24,517.14 |
0.0K |
| 14:22 |
24,519.45 |
24,519.56 |
24,514.31 |
24,514.31 |
0.0K |
| 14:23 |
24,515.86 |
24,522.62 |
24,515.86 |
24,522.62 |
0.0K |
| 14:24 |
24,525.00 |
24,525.00 |
24,521.15 |
24,521.15 |
0.0K |
| 14:25 |
24,519.14 |
24,519.14 |
24,514.69 |
24,515.12 |
0.0K |
| 14:26 |
24,510.05 |
24,510.37 |
24,509.04 |
24,509.04 |
0.0K |
| 14:27 |
24,507.08 |
24,507.08 |
24,505.23 |
24,506.32 |
0.0K |
| 14:28 |
24,507.39 |
24,507.39 |
24,503.80 |
24,503.86 |
0.0K |
| 14:29 |
24,504.04 |
24,505.20 |
24,503.89 |
24,505.17 |
0.0K |
| 14:30 |
24,503.56 |
24,513.17 |
24,503.56 |
24,513.17 |
0.0K |
| 14:31 |
24,514.95 |
24,514.95 |
24,506.65 |
24,511.00 |
0.0K |
| 14:32 |
24,518.74 |
24,521.35 |
24,517.42 |
24,517.42 |
0.0K |
| 14:33 |
24,516.23 |
24,519.32 |
24,516.23 |
24,519.32 |
0.0K |
| 14:34 |
24,519.35 |
24,519.35 |
24,516.55 |
24,516.55 |
0.0K |
| 14:35 |
24,514.56 |
24,514.64 |
24,512.12 |
24,512.12 |
0.0K |
| 14:36 |
24,506.53 |
24,506.53 |
24,503.28 |
24,503.28 |
0.0K |
| 14:37 |
24,505.01 |
24,505.01 |
24,498.24 |
24,498.24 |
0.0K |
| 14:38 |
24,495.92 |
24,495.92 |
24,494.17 |
24,494.17 |
0.0K |
| 14:39 |
24,495.16 |
24,497.67 |
24,495.16 |
24,497.67 |
0.0K |
| 14:40 |
24,504.26 |
24,514.73 |
24,504.26 |
24,511.95 |
0.0K |
| 14:41 |
24,510.08 |
24,513.19 |
24,510.08 |
24,513.19 |
0.0K |
| 14:42 |
24,514.99 |
24,515.89 |
24,513.53 |
24,514.70 |
0.0K |
| 14:43 |
24,509.55 |
24,509.55 |
24,497.07 |
24,497.07 |
0.0K |
| 14:44 |
24,493.97 |
24,493.97 |
24,491.24 |
24,492.55 |
0.0K |
| 14:45 |
24,492.79 |
24,492.79 |
24,483.76 |
24,483.76 |
0.0K |
| 14:46 |
24,486.91 |
24,486.91 |
24,476.35 |
24,476.35 |
0.0K |
| 14:47 |
24,477.54 |
24,481.23 |
24,477.54 |
24,479.99 |
0.0K |
| 14:48 |
24,482.48 |
24,482.85 |
24,476.05 |
24,482.85 |
0.0K |
| 14:49 |
24,485.53 |
24,485.53 |
24,479.38 |
24,479.38 |
0.0K |
| 14:50 |
24,478.41 |
24,482.79 |
24,478.41 |
24,480.02 |
0.0K |
| 14:51 |
24,482.88 |
24,482.88 |
24,464.89 |
24,464.89 |
0.0K |
| 14:52 |
24,473.03 |
24,473.03 |
24,445.26 |
24,445.26 |
0.0K |
| 14:53 |
24,440.66 |
24,447.67 |
24,435.92 |
24,435.92 |
0.0K |
| 14:54 |
24,435.10 |
24,450.99 |
24,435.10 |
24,450.99 |
0.0K |
| 14:55 |
24,451.48 |
24,451.48 |
24,439.12 |
24,439.12 |
0.0K |
| 14:56 |
24,443.89 |
24,445.98 |
24,443.89 |
24,445.47 |
0.0K |
| 14:57 |
24,438.35 |
24,438.35 |
24,435.44 |
24,437.17 |
0.0K |
| 14:58 |
24,439.26 |
24,442.30 |
24,438.89 |
24,438.89 |
0.0K |
| 14:59 |
24,431.92 |
24,431.92 |
24,423.79 |
24,423.79 |
0.0K |
| 15:00 |
24,415.44 |
24,415.44 |
24,407.27 |
24,412.85 |
0.0K |
| 15:01 |
24,409.60 |
24,409.60 |
24,380.51 |
24,381.11 |
0.0K |
| 15:02 |
24,388.85 |
24,388.85 |
24,378.38 |
24,382.07 |
0.0K |
| 15:03 |
24,373.58 |
24,373.58 |
24,365.71 |
24,365.71 |
0.0K |
| 15:04 |
24,371.59 |
24,379.94 |
24,371.00 |
24,371.59 |
0.0K |
| 15:05 |
24,375.21 |
24,375.21 |
24,365.39 |
24,365.58 |
0.0K |
| 15:06 |
24,363.32 |
24,368.96 |
24,360.19 |
24,368.96 |
0.0K |
| 15:07 |
24,357.78 |
24,366.63 |
24,355.14 |
24,355.14 |
0.0K |
| 15:08 |
24,358.78 |
24,364.42 |
24,358.45 |
24,358.45 |
0.0K |
| 15:09 |
24,352.80 |
24,352.80 |
24,343.42 |
24,343.42 |
0.0K |
| 15:10 |
24,351.05 |
24,351.05 |
24,339.03 |
24,339.43 |
0.0K |
| 15:11 |
24,345.30 |
24,345.30 |
24,339.29 |
24,339.29 |
0.0K |
| 15:12 |
24,335.21 |
24,335.21 |
24,325.87 |
24,325.87 |
0.0K |
| 15:13 |
24,335.40 |
24,339.49 |
24,334.14 |
24,339.49 |
0.0K |
| 15:14 |
24,337.25 |
24,341.97 |
24,337.25 |
24,339.64 |
0.0K |
| 15:15 |
24,346.03 |
24,348.55 |
24,345.53 |
24,348.55 |
0.0K |
| 15:16 |
24,349.31 |
24,355.21 |
24,349.31 |
24,354.65 |
0.0K |
| 15:17 |
24,362.13 |
24,364.10 |
24,360.85 |
24,360.85 |
0.0K |
| 15:18 |
24,361.36 |
24,361.36 |
24,348.77 |
24,348.77 |
0.0K |
| 15:19 |
24,334.88 |
24,335.93 |
24,333.93 |
24,333.93 |
0.0K |
| 15:20 |
24,334.01 |
24,340.67 |
24,330.14 |
24,340.67 |
0.0K |
| 15:21 |
24,343.50 |
24,343.50 |
24,339.27 |
24,341.71 |
0.0K |
| 15:22 |
24,341.97 |
24,342.63 |
24,341.03 |
24,341.84 |
0.0K |
| 15:23 |
24,343.44 |
24,343.44 |
24,336.65 |
24,337.11 |
0.0K |
| 15:24 |
24,332.59 |
24,332.59 |
24,320.68 |
24,320.68 |
0.0K |
| 15:25 |
24,318.06 |
24,318.06 |
24,311.00 |
24,311.00 |
0.0K |
| 15:26 |
24,313.26 |
24,314.13 |
24,309.93 |
24,314.13 |
0.0K |
| 15:27 |
24,306.60 |
24,312.18 |
24,306.60 |
24,312.18 |
0.0K |
| 15:28 |
24,303.57 |
24,303.57 |
24,294.59 |
24,294.59 |
0.0K |
| 15:29 |
24,294.62 |
24,294.62 |
24,290.70 |
24,292.95 |
0.0K |
| 15:30 |
24,297.13 |
24,308.59 |
24,297.13 |
24,308.59 |
0.0K |
| 15:31 |
24,306.89 |
24,313.40 |
24,306.89 |
24,313.40 |
0.0K |
| 15:32 |
24,317.89 |
24,318.71 |
24,317.10 |
24,318.71 |
0.0K |
| 15:33 |
24,319.09 |
24,320.27 |
24,312.26 |
24,312.26 |
0.0K |
| 15:34 |
24,309.71 |
24,314.22 |
24,308.71 |
24,308.71 |
0.0K |
| 15:35 |
24,312.06 |
24,312.06 |
24,299.87 |
24,299.87 |
0.0K |
| 15:36 |
24,293.20 |
24,301.36 |
24,293.20 |
24,299.41 |
0.0K |
| 15:37 |
24,300.56 |
24,300.56 |
24,290.67 |
24,294.34 |
0.0K |
| 15:38 |
24,287.02 |
24,288.77 |
24,287.02 |
24,287.21 |
0.0K |
| 15:39 |
24,283.55 |
24,287.71 |
24,281.50 |
24,281.50 |
0.0K |
| 15:40 |
24,278.13 |
24,278.13 |
24,263.16 |
24,263.16 |
0.0K |
| 15:41 |
24,265.01 |
24,267.76 |
24,261.23 |
24,261.23 |
0.0K |
| 15:42 |
24,260.79 |
24,263.06 |
24,260.79 |
24,262.98 |
0.0K |
| 15:43 |
24,267.87 |
24,272.99 |
24,267.82 |
24,270.92 |
0.0K |
| 15:44 |
24,270.61 |
24,274.75 |
24,266.09 |
24,274.75 |
0.0K |
| 15:45 |
24,276.00 |
24,277.79 |
24,272.90 |
24,277.79 |
0.0K |
| 15:46 |
24,281.21 |
24,296.21 |
24,281.21 |
24,296.21 |
0.0K |
| 15:47 |
24,295.31 |
24,296.96 |
24,293.67 |
24,293.67 |
0.0K |
| 15:48 |
24,294.32 |
24,300.72 |
24,294.32 |
24,296.54 |
0.0K |
| 15:49 |
24,300.03 |
24,318.30 |
24,300.03 |
24,318.30 |
0.0K |
| 15:50 |
24,329.47 |
24,337.35 |
24,325.81 |
24,334.18 |
0.0K |
| 15:51 |
24,335.94 |
24,335.94 |
24,327.18 |
24,327.18 |
0.0K |
| 15:52 |
24,323.85 |
24,336.57 |
24,323.85 |
24,336.57 |
0.0K |
| 15:53 |
24,338.75 |
24,338.75 |
24,330.69 |
24,331.55 |
0.0K |
| 15:54 |
24,332.53 |
24,337.90 |
24,332.14 |
24,332.14 |
0.0K |
| 15:55 |
24,338.80 |
24,338.80 |
24,335.38 |
24,338.01 |
0.0K |
| 15:56 |
24,348.03 |
24,351.96 |
24,348.03 |
24,351.96 |
0.0K |
| 15:57 |
24,352.30 |
24,358.37 |
24,352.30 |
24,356.86 |
0.0K |
| 15:58 |
24,354.37 |
24,354.37 |
24,347.37 |
24,349.85 |
0.0K |
| 15:59 |
24,354.38 |
24,369.05 |
24,354.38 |
24,365.98 |
0.0K |
| 16:00 |
24,368.47 |
24,368.47 |
24,368.47 |
24,368.47 |
0.0K |
| 16:01 |
24,368.47 |
24,368.47 |
24,368.47 |
24,368.47 |
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
|