| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
24,028.87 |
24,121.32 |
24,028.87 |
24,121.32 |
0.0K |
| 09:31 |
24,114.79 |
24,114.79 |
24,088.72 |
24,088.72 |
0.0K |
| 09:32 |
24,080.56 |
24,119.02 |
24,080.56 |
24,119.02 |
0.0K |
| 09:33 |
24,118.00 |
24,132.19 |
24,118.00 |
24,132.19 |
0.0K |
| 09:34 |
24,134.93 |
24,135.37 |
24,122.16 |
24,122.16 |
0.0K |
| 09:35 |
24,133.75 |
24,135.64 |
24,128.32 |
24,128.32 |
0.0K |
| 09:36 |
24,125.44 |
24,125.44 |
24,109.09 |
24,109.09 |
0.0K |
| 09:37 |
24,114.46 |
24,121.68 |
24,114.46 |
24,118.92 |
0.0K |
| 09:38 |
24,116.73 |
24,140.00 |
24,116.73 |
24,140.00 |
0.0K |
| 09:39 |
24,139.02 |
24,150.38 |
24,139.02 |
24,140.34 |
0.0K |
| 09:40 |
24,142.40 |
24,144.01 |
24,134.99 |
24,134.99 |
0.0K |
| 09:41 |
24,142.69 |
24,147.03 |
24,140.82 |
24,140.82 |
0.0K |
| 09:42 |
24,143.46 |
24,152.34 |
24,143.46 |
24,152.34 |
0.0K |
| 09:43 |
24,150.13 |
24,150.13 |
24,143.97 |
24,143.97 |
0.0K |
| 09:44 |
24,144.50 |
24,147.15 |
24,141.46 |
24,147.15 |
0.0K |
| 09:45 |
24,148.33 |
24,156.06 |
24,148.33 |
24,156.06 |
0.0K |
| 09:46 |
24,152.51 |
24,157.76 |
24,152.51 |
24,154.80 |
0.0K |
| 09:47 |
24,159.07 |
24,159.32 |
24,155.09 |
24,156.05 |
0.0K |
| 09:48 |
24,160.44 |
24,165.84 |
24,154.68 |
24,154.68 |
0.0K |
| 09:49 |
24,148.87 |
24,151.25 |
24,148.87 |
24,151.25 |
0.0K |
| 09:50 |
24,152.84 |
24,152.84 |
24,144.53 |
24,147.80 |
0.0K |
| 09:51 |
24,149.98 |
24,165.87 |
24,149.98 |
24,165.87 |
0.0K |
| 09:52 |
24,171.32 |
24,174.60 |
24,171.32 |
24,174.60 |
0.0K |
| 09:53 |
24,178.95 |
24,183.74 |
24,178.95 |
24,180.66 |
0.0K |
| 09:54 |
24,182.02 |
24,196.68 |
24,182.02 |
24,196.68 |
0.0K |
| 09:55 |
24,194.53 |
24,198.89 |
24,194.29 |
24,198.89 |
0.0K |
| 09:56 |
24,208.42 |
24,208.54 |
24,208.00 |
24,208.00 |
0.0K |
| 09:57 |
24,209.23 |
24,209.32 |
24,207.03 |
24,207.75 |
0.0K |
| 09:58 |
24,208.97 |
24,208.97 |
24,199.48 |
24,205.74 |
0.0K |
| 09:59 |
24,202.59 |
24,202.59 |
24,192.03 |
24,197.50 |
0.0K |
| 10:00 |
24,196.39 |
24,196.62 |
24,182.10 |
24,182.10 |
0.0K |
| 10:01 |
24,180.94 |
24,190.00 |
24,179.09 |
24,190.00 |
0.0K |
| 10:02 |
24,185.03 |
24,195.84 |
24,185.03 |
24,195.84 |
0.0K |
| 10:03 |
24,196.07 |
24,205.39 |
24,196.07 |
24,205.39 |
0.0K |
| 10:04 |
24,203.08 |
24,209.39 |
24,203.08 |
24,209.39 |
0.0K |
| 10:05 |
24,209.45 |
24,209.50 |
24,206.94 |
24,209.50 |
0.0K |
| 10:06 |
24,209.21 |
24,209.21 |
24,202.51 |
24,202.51 |
0.0K |
| 10:07 |
24,205.60 |
24,208.59 |
24,205.24 |
24,205.24 |
0.0K |
| 10:08 |
24,202.79 |
24,203.31 |
24,201.07 |
24,203.31 |
0.0K |
| 10:09 |
24,199.87 |
24,204.40 |
24,199.87 |
24,204.40 |
0.0K |
| 10:10 |
24,206.38 |
24,206.87 |
24,203.26 |
24,204.97 |
0.0K |
| 10:11 |
24,204.21 |
24,204.26 |
24,199.78 |
24,204.26 |
0.0K |
| 10:12 |
24,205.27 |
24,205.27 |
24,194.79 |
24,194.79 |
0.0K |
| 10:13 |
24,193.50 |
24,194.53 |
24,191.73 |
24,191.73 |
0.0K |
| 10:14 |
24,190.31 |
24,194.46 |
24,190.04 |
24,194.46 |
0.0K |
| 10:15 |
24,197.63 |
24,204.58 |
24,197.63 |
24,204.58 |
0.0K |
| 10:16 |
24,198.99 |
24,199.94 |
24,197.33 |
24,198.49 |
0.0K |
| 10:17 |
24,201.59 |
24,201.76 |
24,198.12 |
24,198.12 |
0.0K |
| 10:18 |
24,199.29 |
24,199.47 |
24,197.40 |
24,197.40 |
0.0K |
| 10:19 |
24,196.93 |
24,198.03 |
24,196.78 |
24,196.78 |
0.0K |
| 10:20 |
24,196.16 |
24,198.96 |
24,196.16 |
24,198.96 |
0.0K |
| 10:21 |
24,200.76 |
24,200.76 |
24,197.24 |
24,198.17 |
0.0K |
| 10:22 |
24,197.12 |
24,197.12 |
24,187.07 |
24,187.07 |
0.0K |
| 10:23 |
24,191.25 |
24,192.16 |
24,189.92 |
24,189.92 |
0.0K |
| 10:24 |
24,188.85 |
24,189.24 |
24,187.84 |
24,189.22 |
0.0K |
| 10:25 |
24,187.98 |
24,187.98 |
24,186.87 |
24,186.97 |
0.0K |
| 10:26 |
24,186.96 |
24,188.88 |
24,186.04 |
24,186.04 |
0.0K |
| 10:27 |
24,185.54 |
24,185.54 |
24,184.09 |
24,184.09 |
0.0K |
| 10:28 |
24,183.22 |
24,184.71 |
24,183.22 |
24,183.87 |
0.0K |
| 10:29 |
24,185.29 |
24,185.29 |
24,180.82 |
24,180.82 |
0.0K |
| 10:30 |
24,182.44 |
24,186.13 |
24,180.65 |
24,186.13 |
0.0K |
| 10:31 |
24,189.91 |
24,196.25 |
24,189.91 |
24,196.21 |
0.0K |
| 10:32 |
24,195.85 |
24,202.29 |
24,195.85 |
24,202.29 |
0.0K |
| 10:33 |
24,203.73 |
24,208.22 |
24,201.45 |
24,208.22 |
0.0K |
| 10:34 |
24,210.11 |
24,210.11 |
24,207.32 |
24,208.90 |
0.0K |
| 10:35 |
24,212.52 |
24,212.52 |
24,209.94 |
24,212.08 |
0.0K |
| 10:36 |
24,211.90 |
24,213.12 |
24,209.62 |
24,213.12 |
0.0K |
| 10:37 |
24,212.62 |
24,215.71 |
24,211.50 |
24,215.71 |
0.0K |
| 10:38 |
24,216.26 |
24,216.26 |
24,213.03 |
24,213.03 |
0.0K |
| 10:39 |
24,207.74 |
24,207.74 |
24,205.10 |
24,205.10 |
0.0K |
| 10:40 |
24,204.89 |
24,208.87 |
24,204.89 |
24,208.87 |
0.0K |
| 10:41 |
24,208.11 |
24,210.48 |
24,205.56 |
24,205.56 |
0.0K |
| 10:42 |
24,197.30 |
24,200.63 |
24,197.00 |
24,197.00 |
0.0K |
| 10:43 |
24,198.10 |
24,198.10 |
24,195.26 |
24,197.49 |
0.0K |
| 10:44 |
24,198.63 |
24,198.63 |
24,191.62 |
24,191.62 |
0.0K |
| 10:45 |
24,193.84 |
24,197.17 |
24,193.84 |
24,197.17 |
0.0K |
| 10:46 |
24,199.17 |
24,199.17 |
24,195.36 |
24,197.31 |
0.0K |
| 10:47 |
24,200.19 |
24,205.89 |
24,200.19 |
24,205.89 |
0.0K |
| 10:48 |
24,209.80 |
24,217.52 |
24,209.80 |
24,217.52 |
0.0K |
| 10:49 |
24,216.91 |
24,219.92 |
24,215.87 |
24,215.87 |
0.0K |
| 10:50 |
24,215.43 |
24,215.43 |
24,213.33 |
24,213.52 |
0.0K |
| 10:51 |
24,214.56 |
24,216.42 |
24,214.56 |
24,214.96 |
0.0K |
| 10:52 |
24,213.57 |
24,213.57 |
24,211.02 |
24,211.02 |
0.0K |
| 10:53 |
24,211.55 |
24,217.89 |
24,211.55 |
24,217.24 |
0.0K |
| 10:54 |
24,216.11 |
24,218.59 |
24,213.64 |
24,217.72 |
0.0K |
| 10:55 |
24,212.01 |
24,213.85 |
24,211.33 |
24,213.07 |
0.0K |
| 10:56 |
24,210.82 |
24,211.38 |
24,209.66 |
24,211.38 |
0.0K |
| 10:57 |
24,210.80 |
24,210.94 |
24,209.81 |
24,210.51 |
0.0K |
| 10:58 |
24,212.43 |
24,214.01 |
24,212.14 |
24,214.01 |
0.0K |
| 10:59 |
24,212.29 |
24,213.23 |
24,212.29 |
24,213.23 |
0.0K |
| 11:00 |
24,216.76 |
24,218.26 |
24,211.81 |
24,212.92 |
0.0K |
| 11:01 |
24,214.58 |
24,217.49 |
24,214.39 |
24,217.49 |
0.0K |
| 11:02 |
24,219.35 |
24,219.35 |
24,218.06 |
24,218.23 |
0.0K |
| 11:03 |
24,216.92 |
24,216.92 |
24,214.99 |
24,216.84 |
0.0K |
| 11:04 |
24,216.92 |
24,221.81 |
24,216.37 |
24,221.64 |
0.0K |
| 11:05 |
24,221.42 |
24,221.42 |
24,218.32 |
24,219.32 |
0.0K |
| 11:06 |
24,219.70 |
24,219.70 |
24,217.33 |
24,217.68 |
0.0K |
| 11:07 |
24,219.47 |
24,226.67 |
24,219.47 |
24,226.67 |
0.0K |
| 11:08 |
24,230.14 |
24,230.14 |
24,228.34 |
24,228.52 |
0.0K |
| 11:09 |
24,228.37 |
24,232.25 |
24,227.84 |
24,232.25 |
0.0K |
| 11:10 |
24,232.59 |
24,232.59 |
24,226.56 |
24,226.56 |
0.0K |
| 11:11 |
24,227.70 |
24,227.90 |
24,226.74 |
24,226.74 |
0.0K |
| 11:12 |
24,226.83 |
24,226.87 |
24,222.92 |
24,222.92 |
0.0K |
| 11:13 |
24,221.96 |
24,225.86 |
24,221.96 |
24,225.20 |
0.0K |
| 11:14 |
24,226.26 |
24,226.26 |
24,224.76 |
24,224.78 |
0.0K |
| 11:15 |
24,226.55 |
24,228.34 |
24,225.03 |
24,225.03 |
0.0K |
| 11:16 |
24,221.73 |
24,221.73 |
24,220.75 |
24,220.75 |
0.0K |
| 11:17 |
24,220.53 |
24,220.53 |
24,217.17 |
24,217.17 |
0.0K |
| 11:18 |
24,218.09 |
24,221.53 |
24,218.09 |
24,219.18 |
0.0K |
| 11:19 |
24,218.52 |
24,218.52 |
24,214.62 |
24,214.62 |
0.0K |
| 11:20 |
24,212.57 |
24,221.36 |
24,212.43 |
24,221.36 |
0.0K |
| 11:21 |
24,225.51 |
24,228.97 |
24,225.51 |
24,228.97 |
0.0K |
| 11:22 |
24,228.46 |
24,231.31 |
24,228.46 |
24,229.63 |
0.0K |
| 11:23 |
24,230.10 |
24,234.09 |
24,229.74 |
24,234.09 |
0.0K |
| 11:24 |
24,233.04 |
24,233.30 |
24,232.30 |
24,232.30 |
0.0K |
| 11:25 |
24,230.92 |
24,235.17 |
24,229.82 |
24,235.17 |
0.0K |
| 11:26 |
24,236.00 |
24,239.40 |
24,236.00 |
24,237.19 |
0.0K |
| 11:27 |
24,236.55 |
24,236.55 |
24,231.63 |
24,234.71 |
0.0K |
| 11:28 |
24,234.86 |
24,236.85 |
24,234.86 |
24,236.85 |
0.0K |
| 11:29 |
24,234.97 |
24,237.73 |
24,234.97 |
24,236.53 |
0.0K |
| 11:30 |
24,238.29 |
24,240.08 |
24,236.69 |
24,240.08 |
0.0K |
| 11:31 |
24,236.94 |
24,238.55 |
24,235.79 |
24,235.79 |
0.0K |
| 11:32 |
24,239.04 |
24,240.64 |
24,238.85 |
24,240.64 |
0.0K |
| 11:33 |
24,239.55 |
24,244.97 |
24,239.55 |
24,244.85 |
0.0K |
| 11:34 |
24,244.89 |
24,249.57 |
24,244.89 |
24,246.34 |
0.0K |
| 11:35 |
24,246.93 |
24,246.93 |
24,239.17 |
24,239.82 |
0.0K |
| 11:36 |
24,238.57 |
24,242.68 |
24,238.57 |
24,242.68 |
0.0K |
| 11:37 |
24,243.79 |
24,246.78 |
24,243.79 |
24,246.64 |
0.0K |
| 11:38 |
24,244.99 |
24,249.63 |
24,244.99 |
24,249.63 |
0.0K |
| 11:39 |
24,249.52 |
24,249.87 |
24,246.72 |
24,246.72 |
0.0K |
| 11:40 |
24,247.29 |
24,255.02 |
24,247.29 |
24,255.02 |
0.0K |
| 11:41 |
24,254.40 |
24,254.40 |
24,252.34 |
24,252.34 |
0.0K |
| 11:42 |
24,253.37 |
24,258.81 |
24,253.37 |
24,255.27 |
0.0K |
| 11:43 |
24,255.01 |
24,255.15 |
24,253.55 |
24,253.55 |
0.0K |
| 11:44 |
24,254.19 |
24,257.13 |
24,254.19 |
24,257.13 |
0.0K |
| 11:45 |
24,255.89 |
24,256.68 |
24,254.99 |
24,256.68 |
0.0K |
| 11:46 |
24,259.69 |
24,259.69 |
24,256.87 |
24,256.87 |
0.0K |
| 11:47 |
24,256.76 |
24,259.88 |
24,256.76 |
24,258.13 |
0.0K |
| 11:48 |
24,255.53 |
24,256.54 |
24,255.40 |
24,255.52 |
0.0K |
| 11:49 |
24,255.19 |
24,258.12 |
24,254.08 |
24,258.12 |
0.0K |
| 11:50 |
24,260.39 |
24,263.54 |
24,260.39 |
24,263.54 |
0.0K |
| 11:51 |
24,261.58 |
24,264.09 |
24,259.05 |
24,259.05 |
0.0K |
| 11:52 |
24,258.92 |
24,263.42 |
24,258.92 |
24,263.42 |
0.0K |
| 11:53 |
24,263.37 |
24,267.84 |
24,263.37 |
24,267.64 |
0.0K |
| 11:54 |
24,268.73 |
24,269.43 |
24,268.73 |
24,268.99 |
0.0K |
| 11:55 |
24,269.66 |
24,270.77 |
24,268.30 |
24,270.77 |
0.0K |
| 11:56 |
24,271.99 |
24,272.35 |
24,271.73 |
24,271.90 |
0.0K |
| 11:57 |
24,271.70 |
24,271.70 |
24,269.60 |
24,269.78 |
0.0K |
| 11:58 |
24,270.07 |
24,270.07 |
24,266.30 |
24,266.30 |
0.0K |
| 11:59 |
24,266.64 |
24,268.54 |
24,266.35 |
24,268.54 |
0.0K |
| 12:00 |
24,271.79 |
24,273.35 |
24,269.26 |
24,271.48 |
0.0K |
| 12:01 |
24,269.12 |
24,272.96 |
24,268.38 |
24,272.96 |
0.0K |
| 12:02 |
24,278.99 |
24,280.67 |
24,278.97 |
24,280.67 |
0.0K |
| 12:03 |
24,280.34 |
24,283.56 |
24,280.28 |
24,283.56 |
0.0K |
| 12:04 |
24,281.34 |
24,281.34 |
24,280.66 |
24,280.67 |
0.0K |
| 12:05 |
24,279.60 |
24,279.60 |
24,275.45 |
24,276.40 |
0.0K |
| 12:06 |
24,277.97 |
24,277.97 |
24,276.40 |
24,277.21 |
0.0K |
| 12:07 |
24,278.39 |
24,279.51 |
24,277.33 |
24,277.33 |
0.0K |
| 12:08 |
24,274.50 |
24,275.31 |
24,269.08 |
24,269.08 |
0.0K |
| 12:09 |
24,268.75 |
24,269.83 |
24,266.99 |
24,266.99 |
0.0K |
| 12:10 |
24,266.13 |
24,266.13 |
24,262.96 |
24,264.55 |
0.0K |
| 12:11 |
24,265.12 |
24,267.85 |
24,265.12 |
24,267.22 |
0.0K |
| 12:12 |
24,263.36 |
24,263.38 |
24,262.69 |
24,262.69 |
0.0K |
| 12:13 |
24,261.09 |
24,262.91 |
24,261.09 |
24,261.65 |
0.0K |
| 12:14 |
24,260.12 |
24,260.13 |
24,256.66 |
24,256.66 |
0.0K |
| 12:15 |
24,254.54 |
24,254.54 |
24,251.38 |
24,252.26 |
0.0K |
| 12:16 |
24,254.47 |
24,258.63 |
24,254.47 |
24,258.63 |
0.0K |
| 12:17 |
24,259.64 |
24,261.85 |
24,258.69 |
24,261.85 |
0.0K |
| 12:18 |
24,261.45 |
24,261.45 |
24,257.57 |
24,260.03 |
0.0K |
| 12:19 |
24,261.99 |
24,265.01 |
24,261.99 |
24,265.01 |
0.0K |
| 12:20 |
24,264.70 |
24,264.70 |
24,261.44 |
24,262.43 |
0.0K |
| 12:21 |
24,265.81 |
24,268.25 |
24,265.81 |
24,268.25 |
0.0K |
| 12:22 |
24,268.56 |
24,271.83 |
24,268.56 |
24,271.83 |
0.0K |
| 12:23 |
24,272.03 |
24,276.80 |
24,272.03 |
24,276.80 |
0.0K |
| 12:24 |
24,273.17 |
24,273.17 |
24,265.93 |
24,265.93 |
0.0K |
| 12:25 |
24,265.90 |
24,268.06 |
24,265.90 |
24,267.04 |
0.0K |
| 12:26 |
24,264.42 |
24,264.66 |
24,263.56 |
24,263.56 |
0.0K |
| 12:27 |
24,263.12 |
24,265.71 |
24,263.12 |
24,265.71 |
0.0K |
| 12:28 |
24,265.41 |
24,265.41 |
24,263.88 |
24,264.11 |
0.0K |
| 12:29 |
24,264.49 |
24,266.04 |
24,264.49 |
24,265.66 |
0.0K |
| 12:30 |
24,262.36 |
24,264.44 |
24,262.36 |
24,263.87 |
0.0K |
| 12:31 |
24,261.99 |
24,263.26 |
24,258.39 |
24,258.39 |
0.0K |
| 12:32 |
24,257.93 |
24,257.93 |
24,253.41 |
24,253.41 |
0.0K |
| 12:33 |
24,251.46 |
24,251.46 |
24,247.85 |
24,247.85 |
0.0K |
| 12:34 |
24,248.07 |
24,248.07 |
24,246.62 |
24,246.62 |
0.0K |
| 12:35 |
24,245.55 |
24,245.55 |
24,245.01 |
24,245.01 |
0.0K |
| 12:36 |
24,244.01 |
24,245.18 |
24,241.77 |
24,241.77 |
0.0K |
| 12:37 |
24,241.87 |
24,242.98 |
24,241.16 |
24,241.89 |
0.0K |
| 12:38 |
24,242.38 |
24,242.38 |
24,239.56 |
24,240.64 |
0.0K |
| 12:39 |
24,242.90 |
24,242.90 |
24,240.70 |
24,240.70 |
0.0K |
| 12:40 |
24,240.66 |
24,240.71 |
24,239.61 |
24,239.76 |
0.0K |
| 12:41 |
24,239.67 |
24,240.78 |
24,239.67 |
24,240.13 |
0.0K |
| 12:42 |
24,241.97 |
24,243.68 |
24,241.97 |
24,243.68 |
0.0K |
| 12:43 |
24,244.47 |
24,244.47 |
24,242.96 |
24,243.19 |
0.0K |
| 12:44 |
24,243.89 |
24,247.13 |
24,243.89 |
24,247.13 |
0.0K |
| 12:45 |
24,248.35 |
24,250.20 |
24,248.08 |
24,250.20 |
0.0K |
| 12:46 |
24,250.56 |
24,250.98 |
24,249.45 |
24,250.98 |
0.0K |
| 12:47 |
24,252.35 |
24,254.34 |
24,252.35 |
24,253.44 |
0.0K |
| 12:48 |
24,251.60 |
24,252.21 |
24,250.84 |
24,251.09 |
0.0K |
| 12:49 |
24,252.86 |
24,253.81 |
24,251.49 |
24,251.49 |
0.0K |
| 12:50 |
24,253.40 |
24,254.57 |
24,253.40 |
24,253.82 |
0.0K |
| 12:51 |
24,253.33 |
24,253.33 |
24,248.84 |
24,249.32 |
0.0K |
| 12:52 |
24,248.85 |
24,253.19 |
24,248.85 |
24,251.44 |
0.0K |
| 12:53 |
24,252.83 |
24,255.55 |
24,252.83 |
24,255.55 |
0.0K |
| 12:54 |
24,255.33 |
24,255.78 |
24,255.33 |
24,255.59 |
0.0K |
| 12:55 |
24,255.23 |
24,255.23 |
24,252.68 |
24,253.46 |
0.0K |
| 12:56 |
24,253.82 |
24,254.38 |
24,252.99 |
24,254.38 |
0.0K |
| 12:57 |
24,251.95 |
24,251.95 |
24,247.83 |
24,248.24 |
0.0K |
| 12:58 |
24,248.30 |
24,248.55 |
24,247.43 |
24,247.43 |
0.0K |
| 12:59 |
24,249.76 |
24,249.79 |
24,247.83 |
24,249.79 |
0.0K |
| 13:00 |
24,250.58 |
24,254.03 |
24,250.41 |
24,254.03 |
0.0K |
| 13:01 |
24,255.70 |
24,255.70 |
24,251.20 |
24,251.20 |
0.0K |
| 13:02 |
24,250.00 |
24,250.00 |
24,240.63 |
24,240.63 |
0.0K |
| 13:03 |
24,236.10 |
24,238.18 |
24,236.10 |
24,238.18 |
0.0K |
| 13:04 |
24,239.95 |
24,240.35 |
24,238.33 |
24,240.35 |
0.0K |
| 13:05 |
24,243.82 |
24,243.82 |
24,237.96 |
24,237.96 |
0.0K |
| 13:06 |
24,236.68 |
24,237.36 |
24,235.88 |
24,237.36 |
0.0K |
| 13:07 |
24,239.05 |
24,239.05 |
24,236.12 |
24,236.12 |
0.0K |
| 13:08 |
24,235.04 |
24,235.04 |
24,232.21 |
24,234.79 |
0.0K |
| 13:09 |
24,233.11 |
24,233.11 |
24,229.65 |
24,230.60 |
0.0K |
| 13:10 |
24,229.11 |
24,229.86 |
24,228.90 |
24,229.24 |
0.0K |
| 13:11 |
24,228.44 |
24,230.31 |
24,228.44 |
24,230.31 |
0.0K |
| 13:12 |
24,229.70 |
24,231.87 |
24,228.03 |
24,228.03 |
0.0K |
| 13:13 |
24,228.27 |
24,228.27 |
24,227.15 |
24,227.42 |
0.0K |
| 13:14 |
24,221.42 |
24,222.28 |
24,220.29 |
24,221.95 |
0.0K |
| 13:15 |
24,220.91 |
24,223.24 |
24,220.91 |
24,222.83 |
0.0K |
| 13:16 |
24,223.01 |
24,223.01 |
24,216.57 |
24,216.89 |
0.0K |
| 13:17 |
24,217.53 |
24,221.84 |
24,217.53 |
24,221.84 |
0.0K |
| 13:18 |
24,223.75 |
24,224.56 |
24,223.71 |
24,223.71 |
0.0K |
| 13:19 |
24,223.51 |
24,225.04 |
24,223.51 |
24,224.72 |
0.0K |
| 13:20 |
24,222.44 |
24,223.50 |
24,221.79 |
24,223.50 |
0.0K |
| 13:21 |
24,223.64 |
24,223.68 |
24,223.23 |
24,223.68 |
0.0K |
| 13:22 |
24,225.78 |
24,229.59 |
24,225.78 |
24,227.50 |
0.0K |
| 13:23 |
24,227.48 |
24,227.48 |
24,225.19 |
24,225.98 |
0.0K |
| 13:24 |
24,225.27 |
24,225.27 |
24,221.65 |
24,221.65 |
0.0K |
| 13:25 |
24,223.42 |
24,224.40 |
24,223.42 |
24,223.66 |
0.0K |
| 13:26 |
24,221.77 |
24,223.43 |
24,221.77 |
24,223.18 |
0.0K |
| 13:27 |
24,224.06 |
24,225.68 |
24,224.06 |
24,225.68 |
0.0K |
| 13:28 |
24,226.73 |
24,226.73 |
24,223.72 |
24,223.72 |
0.0K |
| 13:29 |
24,221.08 |
24,221.08 |
24,217.03 |
24,217.03 |
0.0K |
| 13:30 |
24,216.31 |
24,216.31 |
24,213.68 |
24,214.36 |
0.0K |
| 13:31 |
24,213.50 |
24,213.50 |
24,212.75 |
24,212.75 |
0.0K |
| 13:32 |
24,209.89 |
24,213.52 |
24,209.89 |
24,213.52 |
0.0K |
| 13:33 |
24,215.46 |
24,219.15 |
24,215.46 |
24,219.15 |
0.0K |
| 13:34 |
24,219.61 |
24,219.84 |
24,219.22 |
24,219.84 |
0.0K |
| 13:35 |
24,222.26 |
24,228.67 |
24,222.26 |
24,228.67 |
0.0K |
| 13:36 |
24,227.79 |
24,234.22 |
24,227.79 |
24,234.22 |
0.0K |
| 13:37 |
24,233.28 |
24,236.24 |
24,233.28 |
24,234.48 |
0.0K |
| 13:38 |
24,236.27 |
24,237.41 |
24,236.23 |
24,237.41 |
0.0K |
| 13:39 |
24,236.13 |
24,239.16 |
24,236.13 |
24,239.16 |
0.0K |
| 13:40 |
24,240.66 |
24,241.05 |
24,239.37 |
24,241.05 |
0.0K |
| 13:41 |
24,239.62 |
24,239.81 |
24,238.84 |
24,238.84 |
0.0K |
| 13:42 |
24,238.49 |
24,240.74 |
24,238.49 |
24,240.74 |
0.0K |
| 13:43 |
24,240.82 |
24,240.82 |
24,235.52 |
24,235.52 |
0.0K |
| 13:44 |
24,233.33 |
24,233.33 |
24,228.95 |
24,228.95 |
0.0K |
| 13:45 |
24,230.49 |
24,230.49 |
24,229.76 |
24,229.76 |
0.0K |
| 13:46 |
24,228.51 |
24,228.51 |
24,226.44 |
24,227.84 |
0.0K |
| 13:47 |
24,224.19 |
24,226.69 |
24,224.19 |
24,226.69 |
0.0K |
| 13:48 |
24,228.28 |
24,228.94 |
24,225.43 |
24,225.43 |
0.0K |
| 13:49 |
24,223.19 |
24,223.19 |
24,216.53 |
24,216.53 |
0.0K |
| 13:50 |
24,216.66 |
24,221.51 |
24,216.66 |
24,221.51 |
0.0K |
| 13:51 |
24,223.06 |
24,229.40 |
24,223.06 |
24,229.40 |
0.0K |
| 13:52 |
24,229.63 |
24,229.63 |
24,227.87 |
24,227.87 |
0.0K |
| 13:53 |
24,226.48 |
24,226.48 |
24,223.48 |
24,223.48 |
0.0K |
| 13:54 |
24,223.63 |
24,228.03 |
24,223.63 |
24,228.03 |
0.0K |
| 13:55 |
24,227.33 |
24,227.33 |
24,226.10 |
24,226.55 |
0.0K |
| 13:56 |
24,224.53 |
24,225.18 |
24,224.53 |
24,224.55 |
0.0K |
| 13:57 |
24,224.36 |
24,224.36 |
24,222.88 |
24,222.88 |
0.0K |
| 13:58 |
24,223.74 |
24,223.74 |
24,220.62 |
24,220.63 |
0.0K |
| 13:59 |
24,220.10 |
24,220.10 |
24,218.21 |
24,218.21 |
0.0K |
| 14:00 |
24,195.04 |
24,231.78 |
24,195.04 |
24,231.78 |
0.0K |
| 14:01 |
24,242.39 |
24,242.39 |
24,231.33 |
24,231.33 |
0.0K |
| 14:02 |
24,230.73 |
24,239.22 |
24,230.73 |
24,238.66 |
0.0K |
| 14:03 |
24,243.45 |
24,247.27 |
24,240.53 |
24,245.13 |
0.0K |
| 14:04 |
24,241.45 |
24,241.45 |
24,235.45 |
24,237.66 |
0.0K |
| 14:05 |
24,236.79 |
24,236.79 |
24,224.73 |
24,224.73 |
0.0K |
| 14:06 |
24,223.67 |
24,228.40 |
24,223.67 |
24,228.40 |
0.0K |
| 14:07 |
24,225.97 |
24,238.06 |
24,225.97 |
24,238.06 |
0.0K |
| 14:08 |
24,241.91 |
24,244.51 |
24,241.91 |
24,243.24 |
0.0K |
| 14:09 |
24,243.30 |
24,247.88 |
24,243.30 |
24,246.09 |
0.0K |
| 14:10 |
24,248.66 |
24,254.11 |
24,248.66 |
24,253.58 |
0.0K |
| 14:11 |
24,258.61 |
24,265.03 |
24,258.61 |
24,263.17 |
0.0K |
| 14:12 |
24,256.98 |
24,258.51 |
24,253.11 |
24,258.51 |
0.0K |
| 14:13 |
24,263.65 |
24,263.65 |
24,256.93 |
24,256.93 |
0.0K |
| 14:14 |
24,253.77 |
24,259.83 |
24,253.77 |
24,259.83 |
0.0K |
| 14:15 |
24,261.60 |
24,264.19 |
24,261.60 |
24,264.19 |
0.0K |
| 14:16 |
24,263.96 |
24,267.88 |
24,263.96 |
24,267.88 |
0.0K |
| 14:17 |
24,267.92 |
24,267.92 |
24,261.87 |
24,261.87 |
0.0K |
| 14:18 |
24,262.34 |
24,264.56 |
24,261.28 |
24,261.28 |
0.0K |
| 14:19 |
24,260.17 |
24,264.44 |
24,260.17 |
24,263.49 |
0.0K |
| 14:20 |
24,259.80 |
24,259.80 |
24,257.02 |
24,257.62 |
0.0K |
| 14:21 |
24,254.25 |
24,256.51 |
24,254.25 |
24,254.60 |
0.0K |
| 14:22 |
24,255.77 |
24,260.40 |
24,255.77 |
24,260.40 |
0.0K |
| 14:23 |
24,262.13 |
24,265.08 |
24,262.13 |
24,265.08 |
0.0K |
| 14:24 |
24,266.79 |
24,269.40 |
24,266.79 |
24,268.99 |
0.0K |
| 14:25 |
24,265.02 |
24,266.32 |
24,264.53 |
24,264.53 |
0.0K |
| 14:26 |
24,263.72 |
24,263.72 |
24,258.49 |
24,259.10 |
0.0K |
| 14:27 |
24,258.81 |
24,260.55 |
24,258.81 |
24,259.97 |
0.0K |
| 14:28 |
24,256.27 |
24,256.27 |
24,250.36 |
24,250.36 |
0.0K |
| 14:29 |
24,250.23 |
24,252.68 |
24,250.23 |
24,251.42 |
0.0K |
| 14:30 |
24,254.27 |
24,264.78 |
24,254.27 |
24,262.74 |
0.0K |
| 14:31 |
24,265.92 |
24,273.64 |
24,265.92 |
24,273.64 |
0.0K |
| 14:32 |
24,278.29 |
24,288.01 |
24,278.29 |
24,285.42 |
0.0K |
| 14:33 |
24,286.84 |
24,286.84 |
24,278.17 |
24,278.17 |
0.0K |
| 14:34 |
24,269.08 |
24,270.10 |
24,266.59 |
24,270.10 |
0.0K |
| 14:35 |
24,270.70 |
24,273.91 |
24,270.70 |
24,272.07 |
0.0K |
| 14:36 |
24,270.33 |
24,278.29 |
24,270.33 |
24,276.82 |
0.0K |
| 14:37 |
24,273.83 |
24,275.54 |
24,273.48 |
24,274.61 |
0.0K |
| 14:38 |
24,274.00 |
24,274.00 |
24,261.73 |
24,261.73 |
0.0K |
| 14:39 |
24,262.58 |
24,265.36 |
24,260.51 |
24,265.36 |
0.0K |
| 14:40 |
24,262.68 |
24,264.82 |
24,261.28 |
24,261.28 |
0.0K |
| 14:41 |
24,261.54 |
24,270.57 |
24,260.50 |
24,270.57 |
0.0K |
| 14:42 |
24,267.48 |
24,279.25 |
24,267.48 |
24,279.25 |
0.0K |
| 14:43 |
24,279.57 |
24,279.57 |
24,276.62 |
24,278.72 |
0.0K |
| 14:44 |
24,285.28 |
24,291.73 |
24,283.69 |
24,290.84 |
0.0K |
| 14:45 |
24,289.71 |
24,291.71 |
24,289.71 |
24,291.02 |
0.0K |
| 14:46 |
24,287.61 |
24,287.61 |
24,281.38 |
24,282.34 |
0.0K |
| 14:47 |
24,282.30 |
24,283.18 |
24,278.75 |
24,283.18 |
0.0K |
| 14:48 |
24,283.92 |
24,290.38 |
24,283.92 |
24,290.38 |
0.0K |
| 14:49 |
24,289.20 |
24,290.13 |
24,284.45 |
24,284.45 |
0.0K |
| 14:50 |
24,282.58 |
24,282.83 |
24,280.05 |
24,280.05 |
0.0K |
| 14:51 |
24,279.62 |
24,279.62 |
24,273.97 |
24,273.97 |
0.0K |
| 14:52 |
24,278.03 |
24,287.44 |
24,278.03 |
24,287.44 |
0.0K |
| 14:53 |
24,287.19 |
24,298.90 |
24,287.19 |
24,298.21 |
0.0K |
| 14:54 |
24,299.58 |
24,299.58 |
24,291.19 |
24,291.52 |
0.0K |
| 14:55 |
24,290.81 |
24,301.89 |
24,289.73 |
24,301.89 |
0.0K |
| 14:56 |
24,304.08 |
24,309.12 |
24,304.08 |
24,306.11 |
0.0K |
| 14:57 |
24,309.88 |
24,316.76 |
24,309.88 |
24,316.76 |
0.0K |
| 14:58 |
24,315.89 |
24,315.89 |
24,308.89 |
24,308.89 |
0.0K |
| 14:59 |
24,306.46 |
24,310.87 |
24,306.46 |
24,310.87 |
0.0K |
| 15:00 |
24,312.52 |
24,312.52 |
24,306.60 |
24,307.61 |
0.0K |
| 15:01 |
24,311.93 |
24,312.08 |
24,311.20 |
24,311.20 |
0.0K |
| 15:02 |
24,312.21 |
24,316.41 |
24,312.21 |
24,314.67 |
0.0K |
| 15:03 |
24,316.35 |
24,319.35 |
24,316.35 |
24,318.24 |
0.0K |
| 15:04 |
24,320.84 |
24,321.71 |
24,318.56 |
24,320.24 |
0.0K |
| 15:05 |
24,322.19 |
24,325.93 |
24,317.64 |
24,325.93 |
0.0K |
| 15:06 |
24,325.49 |
24,325.80 |
24,324.78 |
24,324.78 |
0.0K |
| 15:07 |
24,324.62 |
24,330.25 |
24,324.62 |
24,330.25 |
0.0K |
| 15:08 |
24,329.82 |
24,337.71 |
24,329.82 |
24,337.71 |
0.0K |
| 15:09 |
24,339.61 |
24,340.94 |
24,337.77 |
24,340.94 |
0.0K |
| 15:10 |
24,345.96 |
24,349.19 |
24,343.74 |
24,343.74 |
0.0K |
| 15:11 |
24,345.18 |
24,346.33 |
24,341.79 |
24,341.79 |
0.0K |
| 15:12 |
24,337.14 |
24,337.14 |
24,329.45 |
24,329.45 |
0.0K |
| 15:13 |
24,330.94 |
24,332.79 |
24,329.80 |
24,329.80 |
0.0K |
| 15:14 |
24,333.09 |
24,338.39 |
24,333.09 |
24,338.39 |
0.0K |
| 15:15 |
24,339.79 |
24,341.34 |
24,338.39 |
24,341.34 |
0.0K |
| 15:16 |
24,343.98 |
24,345.60 |
24,339.71 |
24,339.71 |
0.0K |
| 15:17 |
24,337.02 |
24,337.02 |
24,333.33 |
24,333.33 |
0.0K |
| 15:18 |
24,333.45 |
24,338.94 |
24,332.08 |
24,336.91 |
0.0K |
| 15:19 |
24,333.00 |
24,338.42 |
24,330.85 |
24,338.42 |
0.0K |
| 15:20 |
24,333.70 |
24,333.70 |
24,323.91 |
24,323.91 |
0.0K |
| 15:21 |
24,322.67 |
24,323.44 |
24,318.47 |
24,318.47 |
0.0K |
| 15:22 |
24,323.02 |
24,324.91 |
24,323.02 |
24,323.90 |
0.0K |
| 15:23 |
24,320.44 |
24,320.44 |
24,311.32 |
24,312.73 |
0.0K |
| 15:24 |
24,315.52 |
24,320.08 |
24,315.52 |
24,320.08 |
0.0K |
| 15:25 |
24,322.61 |
24,322.61 |
24,314.34 |
24,315.98 |
0.0K |
| 15:26 |
24,313.74 |
24,313.74 |
24,308.98 |
24,308.98 |
0.0K |
| 15:27 |
24,305.13 |
24,305.13 |
24,292.53 |
24,292.53 |
0.0K |
| 15:28 |
24,295.76 |
24,304.14 |
24,295.76 |
24,297.37 |
0.0K |
| 15:29 |
24,285.60 |
24,288.41 |
24,283.69 |
24,283.69 |
0.0K |
| 15:30 |
24,287.06 |
24,307.42 |
24,287.06 |
24,307.42 |
0.0K |
| 15:31 |
24,308.62 |
24,310.68 |
24,304.94 |
24,304.94 |
0.0K |
| 15:32 |
24,304.16 |
24,318.07 |
24,304.16 |
24,318.07 |
0.0K |
| 15:33 |
24,319.00 |
24,321.56 |
24,317.72 |
24,317.72 |
0.0K |
| 15:34 |
24,321.47 |
24,321.47 |
24,318.79 |
24,318.79 |
0.0K |
| 15:35 |
24,320.13 |
24,322.62 |
24,310.62 |
24,310.62 |
0.0K |
| 15:36 |
24,306.66 |
24,315.15 |
24,306.66 |
24,315.15 |
0.0K |
| 15:37 |
24,316.70 |
24,321.57 |
24,316.70 |
24,321.57 |
0.0K |
| 15:38 |
24,324.09 |
24,333.71 |
24,324.09 |
24,333.71 |
0.0K |
| 15:39 |
24,332.71 |
24,334.76 |
24,332.26 |
24,332.26 |
0.0K |
| 15:40 |
24,333.73 |
24,344.08 |
24,333.26 |
24,344.08 |
0.0K |
| 15:41 |
24,343.10 |
24,353.20 |
24,343.10 |
24,353.20 |
0.0K |
| 15:42 |
24,353.10 |
24,353.10 |
24,344.61 |
24,344.61 |
0.0K |
| 15:43 |
24,346.85 |
24,346.85 |
24,346.16 |
24,346.16 |
0.0K |
| 15:44 |
24,342.36 |
24,354.58 |
24,342.36 |
24,354.58 |
0.0K |
| 15:45 |
24,354.21 |
24,355.37 |
24,354.21 |
24,354.35 |
0.0K |
| 15:46 |
24,349.72 |
24,350.60 |
24,346.32 |
24,348.71 |
0.0K |
| 15:47 |
24,349.41 |
24,354.03 |
24,349.35 |
24,354.03 |
0.0K |
| 15:48 |
24,354.29 |
24,354.29 |
24,351.27 |
24,351.27 |
0.0K |
| 15:49 |
24,352.11 |
24,352.11 |
24,346.88 |
24,351.45 |
0.0K |
| 15:50 |
24,338.11 |
24,340.18 |
24,336.69 |
24,336.69 |
0.0K |
| 15:51 |
24,329.12 |
24,329.12 |
24,321.40 |
24,322.21 |
0.0K |
| 15:52 |
24,324.88 |
24,328.15 |
24,320.16 |
24,325.59 |
0.0K |
| 15:53 |
24,324.94 |
24,333.51 |
24,324.94 |
24,333.51 |
0.0K |
| 15:54 |
24,334.76 |
24,336.50 |
24,331.15 |
24,336.50 |
0.0K |
| 15:55 |
24,331.58 |
24,332.21 |
24,331.07 |
24,331.84 |
0.0K |
| 15:56 |
24,323.85 |
24,326.13 |
24,323.06 |
24,326.13 |
0.0K |
| 15:57 |
24,324.54 |
24,324.54 |
24,321.13 |
24,323.27 |
0.0K |
| 15:58 |
24,322.21 |
24,322.21 |
24,315.54 |
24,315.54 |
0.0K |
| 15:59 |
24,317.36 |
24,317.36 |
24,310.82 |
24,310.82 |
0.0K |
| 16:00 |
24,314.54 |
24,314.54 |
24,314.54 |
24,314.54 |
0.0K |
| 16:01 |
24,314.54 |
24,314.54 |
24,314.54 |
24,314.54 |
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
|