| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
24,199.40 |
24,203.18 |
24,174.82 |
24,174.82 |
0.0K |
| 09:31 |
24,182.27 |
24,207.91 |
24,182.27 |
24,207.91 |
0.0K |
| 09:32 |
24,215.99 |
24,221.28 |
24,210.51 |
24,221.28 |
0.0K |
| 09:33 |
24,228.11 |
24,258.67 |
24,228.11 |
24,258.67 |
0.0K |
| 09:34 |
24,261.34 |
24,273.22 |
24,261.34 |
24,273.22 |
0.0K |
| 09:35 |
24,261.50 |
24,274.56 |
24,261.50 |
24,274.56 |
0.0K |
| 09:36 |
24,267.55 |
24,273.96 |
24,267.28 |
24,273.96 |
0.0K |
| 09:37 |
24,275.04 |
24,275.04 |
24,246.77 |
24,246.77 |
0.0K |
| 09:38 |
24,247.85 |
24,257.28 |
24,247.85 |
24,257.28 |
0.0K |
| 09:39 |
24,255.92 |
24,271.39 |
24,255.92 |
24,271.39 |
0.0K |
| 09:40 |
24,282.92 |
24,289.15 |
24,282.00 |
24,289.15 |
0.0K |
| 09:41 |
24,287.34 |
24,292.23 |
24,287.34 |
24,291.27 |
0.0K |
| 09:42 |
24,280.13 |
24,281.18 |
24,278.52 |
24,278.52 |
0.0K |
| 09:43 |
24,277.45 |
24,290.32 |
24,277.45 |
24,289.91 |
0.0K |
| 09:44 |
24,282.79 |
24,284.28 |
24,276.23 |
24,284.28 |
0.0K |
| 09:45 |
24,283.82 |
24,293.29 |
24,283.82 |
24,293.29 |
0.0K |
| 09:46 |
24,292.61 |
24,292.61 |
24,275.98 |
24,275.98 |
0.0K |
| 09:47 |
24,273.28 |
24,273.28 |
24,252.96 |
24,252.96 |
0.0K |
| 09:48 |
24,248.84 |
24,248.84 |
24,242.51 |
24,245.49 |
0.0K |
| 09:49 |
24,245.27 |
24,254.11 |
24,245.27 |
24,254.11 |
0.0K |
| 09:50 |
24,249.11 |
24,252.02 |
24,249.11 |
24,252.02 |
0.0K |
| 09:51 |
24,253.53 |
24,275.94 |
24,253.53 |
24,275.94 |
0.0K |
| 09:52 |
24,278.12 |
24,278.12 |
24,269.58 |
24,274.62 |
0.0K |
| 09:53 |
24,278.08 |
24,289.06 |
24,278.08 |
24,289.06 |
0.0K |
| 09:54 |
24,290.40 |
24,290.40 |
24,284.27 |
24,284.27 |
0.0K |
| 09:55 |
24,286.57 |
24,286.57 |
24,276.19 |
24,278.91 |
0.0K |
| 09:56 |
24,279.89 |
24,292.25 |
24,279.89 |
24,292.19 |
0.0K |
| 09:57 |
24,291.84 |
24,291.84 |
24,284.70 |
24,289.61 |
0.0K |
| 09:58 |
24,288.46 |
24,294.21 |
24,288.46 |
24,293.73 |
0.0K |
| 09:59 |
24,301.88 |
24,302.64 |
24,299.48 |
24,302.64 |
0.0K |
| 10:00 |
24,287.27 |
24,315.13 |
24,287.27 |
24,315.13 |
0.0K |
| 10:01 |
24,320.28 |
24,326.33 |
24,320.04 |
24,320.04 |
0.0K |
| 10:02 |
24,324.67 |
24,332.00 |
24,324.67 |
24,332.00 |
0.0K |
| 10:03 |
24,336.13 |
24,336.13 |
24,333.67 |
24,333.67 |
0.0K |
| 10:04 |
24,334.37 |
24,336.29 |
24,324.15 |
24,324.15 |
0.0K |
| 10:05 |
24,324.85 |
24,327.35 |
24,323.90 |
24,327.35 |
0.0K |
| 10:06 |
24,324.70 |
24,324.70 |
24,322.48 |
24,322.48 |
0.0K |
| 10:07 |
24,323.54 |
24,323.54 |
24,318.92 |
24,322.37 |
0.0K |
| 10:08 |
24,323.31 |
24,323.31 |
24,317.93 |
24,318.98 |
0.0K |
| 10:09 |
24,320.69 |
24,320.69 |
24,314.11 |
24,314.11 |
0.0K |
| 10:10 |
24,312.72 |
24,312.72 |
24,309.00 |
24,311.09 |
0.0K |
| 10:11 |
24,312.48 |
24,314.76 |
24,308.52 |
24,308.52 |
0.0K |
| 10:12 |
24,304.41 |
24,304.78 |
24,300.22 |
24,300.22 |
0.0K |
| 10:13 |
24,303.23 |
24,309.93 |
24,303.23 |
24,309.93 |
0.0K |
| 10:14 |
24,310.52 |
24,313.31 |
24,309.77 |
24,313.31 |
0.0K |
| 10:15 |
24,314.62 |
24,314.62 |
24,302.48 |
24,302.48 |
0.0K |
| 10:16 |
24,307.07 |
24,317.30 |
24,307.07 |
24,317.30 |
0.0K |
| 10:17 |
24,321.59 |
24,327.44 |
24,321.59 |
24,325.10 |
0.0K |
| 10:18 |
24,325.58 |
24,325.58 |
24,321.30 |
24,323.63 |
0.0K |
| 10:19 |
24,323.78 |
24,323.78 |
24,319.38 |
24,319.40 |
0.0K |
| 10:20 |
24,324.94 |
24,325.18 |
24,321.34 |
24,325.18 |
0.0K |
| 10:21 |
24,326.10 |
24,329.03 |
24,326.10 |
24,328.68 |
0.0K |
| 10:22 |
24,328.83 |
24,331.04 |
24,328.28 |
24,331.04 |
0.0K |
| 10:23 |
24,330.33 |
24,330.33 |
24,324.93 |
24,327.99 |
0.0K |
| 10:24 |
24,330.68 |
24,336.50 |
24,330.68 |
24,334.86 |
0.0K |
| 10:25 |
24,336.56 |
24,339.13 |
24,336.56 |
24,339.13 |
0.0K |
| 10:26 |
24,337.88 |
24,340.12 |
24,331.67 |
24,340.12 |
0.0K |
| 10:27 |
24,340.31 |
24,340.91 |
24,338.92 |
24,338.92 |
0.0K |
| 10:28 |
24,339.62 |
24,339.79 |
24,338.71 |
24,339.79 |
0.0K |
| 10:29 |
24,341.47 |
24,341.47 |
24,336.24 |
24,337.60 |
0.0K |
| 10:30 |
24,339.16 |
24,343.73 |
24,339.16 |
24,340.69 |
0.0K |
| 10:31 |
24,340.53 |
24,340.80 |
24,336.91 |
24,336.91 |
0.0K |
| 10:32 |
24,338.95 |
24,345.78 |
24,338.95 |
24,345.78 |
0.0K |
| 10:33 |
24,345.87 |
24,345.87 |
24,343.50 |
24,344.20 |
0.0K |
| 10:34 |
24,345.34 |
24,347.26 |
24,344.84 |
24,347.09 |
0.0K |
| 10:35 |
24,342.72 |
24,342.83 |
24,339.48 |
24,342.83 |
0.0K |
| 10:36 |
24,339.97 |
24,352.45 |
24,339.96 |
24,352.45 |
0.0K |
| 10:37 |
24,354.58 |
24,354.58 |
24,345.75 |
24,345.75 |
0.0K |
| 10:38 |
24,340.02 |
24,347.84 |
24,340.02 |
24,347.84 |
0.0K |
| 10:39 |
24,347.90 |
24,349.04 |
24,345.59 |
24,345.59 |
0.0K |
| 10:40 |
24,345.95 |
24,348.02 |
24,345.66 |
24,347.00 |
0.0K |
| 10:41 |
24,349.14 |
24,357.44 |
24,349.14 |
24,357.44 |
0.0K |
| 10:42 |
24,357.87 |
24,368.04 |
24,357.87 |
24,368.04 |
0.0K |
| 10:43 |
24,369.25 |
24,371.12 |
24,362.72 |
24,371.12 |
0.0K |
| 10:44 |
24,371.64 |
24,371.64 |
24,367.60 |
24,367.60 |
0.0K |
| 10:45 |
24,363.10 |
24,365.30 |
24,361.86 |
24,361.86 |
0.0K |
| 10:46 |
24,358.96 |
24,360.77 |
24,356.93 |
24,360.77 |
0.0K |
| 10:47 |
24,361.80 |
24,367.43 |
24,361.80 |
24,367.43 |
0.0K |
| 10:48 |
24,366.45 |
24,368.68 |
24,366.43 |
24,368.68 |
0.0K |
| 10:49 |
24,367.95 |
24,368.86 |
24,366.16 |
24,366.16 |
0.0K |
| 10:50 |
24,363.64 |
24,363.64 |
24,355.65 |
24,355.65 |
0.0K |
| 10:51 |
24,355.95 |
24,358.98 |
24,353.13 |
24,354.58 |
0.0K |
| 10:52 |
24,360.13 |
24,363.24 |
24,360.13 |
24,360.16 |
0.0K |
| 10:53 |
24,362.88 |
24,363.81 |
24,358.73 |
24,358.73 |
0.0K |
| 10:54 |
24,359.71 |
24,363.55 |
24,359.71 |
24,363.55 |
0.0K |
| 10:55 |
24,361.97 |
24,365.13 |
24,361.97 |
24,364.51 |
0.0K |
| 10:56 |
24,364.45 |
24,364.45 |
24,361.71 |
24,362.62 |
0.0K |
| 10:57 |
24,366.67 |
24,370.66 |
24,366.67 |
24,368.27 |
0.0K |
| 10:58 |
24,369.44 |
24,371.25 |
24,367.43 |
24,371.25 |
0.0K |
| 10:59 |
24,373.34 |
24,373.34 |
24,369.04 |
24,372.38 |
0.0K |
| 11:00 |
24,376.87 |
24,376.87 |
24,365.33 |
24,365.33 |
0.0K |
| 11:01 |
24,364.80 |
24,368.91 |
24,364.80 |
24,366.98 |
0.0K |
| 11:02 |
24,367.06 |
24,367.33 |
24,366.35 |
24,366.35 |
0.0K |
| 11:03 |
24,364.86 |
24,370.09 |
24,364.86 |
24,370.09 |
0.0K |
| 11:04 |
24,373.11 |
24,378.18 |
24,373.11 |
24,378.18 |
0.0K |
| 11:05 |
24,377.05 |
24,377.05 |
24,373.76 |
24,375.97 |
0.0K |
| 11:06 |
24,373.29 |
24,377.03 |
24,373.29 |
24,376.90 |
0.0K |
| 11:07 |
24,381.73 |
24,383.73 |
24,381.73 |
24,383.73 |
0.0K |
| 11:08 |
24,382.87 |
24,386.28 |
24,382.87 |
24,383.76 |
0.0K |
| 11:09 |
24,384.08 |
24,388.64 |
24,384.08 |
24,388.04 |
0.0K |
| 11:10 |
24,388.40 |
24,388.40 |
24,384.97 |
24,385.13 |
0.0K |
| 11:11 |
24,384.85 |
24,390.24 |
24,384.15 |
24,390.24 |
0.0K |
| 11:12 |
24,390.66 |
24,393.97 |
24,390.45 |
24,393.97 |
0.0K |
| 11:13 |
24,393.93 |
24,393.93 |
24,390.07 |
24,390.07 |
0.0K |
| 11:14 |
24,390.55 |
24,390.59 |
24,387.30 |
24,387.30 |
0.0K |
| 11:15 |
24,388.62 |
24,388.62 |
24,381.84 |
24,381.84 |
0.0K |
| 11:16 |
24,382.42 |
24,382.42 |
24,378.11 |
24,378.11 |
0.0K |
| 11:17 |
24,376.05 |
24,376.05 |
24,367.33 |
24,367.33 |
0.0K |
| 11:18 |
24,367.42 |
24,367.42 |
24,366.42 |
24,366.77 |
0.0K |
| 11:19 |
24,365.48 |
24,365.48 |
24,361.40 |
24,361.40 |
0.0K |
| 11:20 |
24,355.83 |
24,355.83 |
24,352.28 |
24,353.86 |
0.0K |
| 11:21 |
24,352.83 |
24,354.94 |
24,352.16 |
24,352.16 |
0.0K |
| 11:22 |
24,350.52 |
24,355.75 |
24,350.52 |
24,355.75 |
0.0K |
| 11:23 |
24,358.29 |
24,361.11 |
24,358.29 |
24,361.11 |
0.0K |
| 11:24 |
24,362.39 |
24,362.39 |
24,356.49 |
24,358.93 |
0.0K |
| 11:25 |
24,356.30 |
24,356.30 |
24,353.14 |
24,353.93 |
0.0K |
| 11:26 |
24,355.29 |
24,355.29 |
24,349.92 |
24,354.10 |
0.0K |
| 11:27 |
24,355.00 |
24,355.00 |
24,350.54 |
24,350.54 |
0.0K |
| 11:28 |
24,350.61 |
24,350.61 |
24,344.91 |
24,344.91 |
0.0K |
| 11:29 |
24,344.16 |
24,345.95 |
24,342.12 |
24,345.95 |
0.0K |
| 11:30 |
24,345.04 |
24,345.04 |
24,340.36 |
24,341.37 |
0.0K |
| 11:31 |
24,333.51 |
24,333.51 |
24,325.31 |
24,325.31 |
0.0K |
| 11:32 |
24,324.67 |
24,330.38 |
24,324.67 |
24,329.48 |
0.0K |
| 11:33 |
24,329.27 |
24,329.27 |
24,320.95 |
24,320.95 |
0.0K |
| 11:34 |
24,316.92 |
24,316.92 |
24,309.11 |
24,311.27 |
0.0K |
| 11:35 |
24,313.11 |
24,313.12 |
24,311.22 |
24,311.22 |
0.0K |
| 11:36 |
24,309.37 |
24,310.24 |
24,309.31 |
24,309.31 |
0.0K |
| 11:37 |
24,306.49 |
24,316.88 |
24,306.49 |
24,316.88 |
0.0K |
| 11:38 |
24,318.55 |
24,321.39 |
24,318.21 |
24,318.21 |
0.0K |
| 11:39 |
24,320.18 |
24,322.27 |
24,320.18 |
24,321.43 |
0.0K |
| 11:40 |
24,325.13 |
24,330.80 |
24,325.13 |
24,330.71 |
0.0K |
| 11:41 |
24,329.32 |
24,329.32 |
24,324.53 |
24,324.53 |
0.0K |
| 11:42 |
24,325.93 |
24,331.82 |
24,325.93 |
24,331.82 |
0.0K |
| 11:43 |
24,331.27 |
24,332.34 |
24,330.86 |
24,330.86 |
0.0K |
| 11:44 |
24,331.06 |
24,334.27 |
24,330.80 |
24,334.27 |
0.0K |
| 11:45 |
24,334.44 |
24,335.63 |
24,333.55 |
24,333.55 |
0.0K |
| 11:46 |
24,331.52 |
24,336.02 |
24,331.13 |
24,336.02 |
0.0K |
| 11:47 |
24,336.65 |
24,342.93 |
24,336.65 |
24,342.93 |
0.0K |
| 11:48 |
24,342.70 |
24,345.03 |
24,342.70 |
24,344.34 |
0.0K |
| 11:49 |
24,347.02 |
24,347.16 |
24,346.78 |
24,346.78 |
0.0K |
| 11:50 |
24,345.00 |
24,345.00 |
24,334.64 |
24,334.64 |
0.0K |
| 11:51 |
24,336.26 |
24,339.65 |
24,336.26 |
24,338.67 |
0.0K |
| 11:52 |
24,335.64 |
24,335.64 |
24,331.23 |
24,331.23 |
0.0K |
| 11:53 |
24,333.21 |
24,335.87 |
24,333.21 |
24,335.61 |
0.0K |
| 11:54 |
24,337.64 |
24,337.64 |
24,336.51 |
24,336.64 |
0.0K |
| 11:55 |
24,335.53 |
24,335.53 |
24,324.97 |
24,324.97 |
0.0K |
| 11:56 |
24,324.50 |
24,325.41 |
24,323.80 |
24,323.80 |
0.0K |
| 11:57 |
24,319.27 |
24,319.27 |
24,313.73 |
24,314.04 |
0.0K |
| 11:58 |
24,313.77 |
24,316.15 |
24,313.77 |
24,314.90 |
0.0K |
| 11:59 |
24,310.57 |
24,311.05 |
24,302.26 |
24,302.26 |
0.0K |
| 12:00 |
24,301.86 |
24,303.90 |
24,298.41 |
24,303.90 |
0.0K |
| 12:01 |
24,306.29 |
24,307.29 |
24,306.06 |
24,306.06 |
0.0K |
| 12:02 |
24,307.15 |
24,315.05 |
24,307.15 |
24,315.05 |
0.0K |
| 12:03 |
24,315.21 |
24,322.52 |
24,315.21 |
24,322.52 |
0.0K |
| 12:04 |
24,322.51 |
24,322.51 |
24,320.75 |
24,322.22 |
0.0K |
| 12:05 |
24,320.84 |
24,320.84 |
24,316.62 |
24,316.62 |
0.0K |
| 12:06 |
24,317.41 |
24,317.41 |
24,315.97 |
24,316.85 |
0.0K |
| 12:07 |
24,315.76 |
24,315.76 |
24,308.88 |
24,312.99 |
0.0K |
| 12:08 |
24,313.70 |
24,316.66 |
24,313.04 |
24,316.66 |
0.0K |
| 12:09 |
24,317.72 |
24,317.72 |
24,314.15 |
24,316.47 |
0.0K |
| 12:10 |
24,316.08 |
24,316.08 |
24,309.02 |
24,309.02 |
0.0K |
| 12:11 |
24,304.91 |
24,304.91 |
24,298.36 |
24,301.30 |
0.0K |
| 12:12 |
24,302.47 |
24,304.91 |
24,302.47 |
24,304.91 |
0.0K |
| 12:13 |
24,306.54 |
24,313.91 |
24,306.54 |
24,313.91 |
0.0K |
| 12:14 |
24,315.27 |
24,317.81 |
24,315.27 |
24,317.58 |
0.0K |
| 12:15 |
24,318.34 |
24,318.34 |
24,314.83 |
24,314.83 |
0.0K |
| 12:16 |
24,313.49 |
24,315.46 |
24,312.00 |
24,315.46 |
0.0K |
| 12:17 |
24,316.64 |
24,316.64 |
24,309.50 |
24,309.50 |
0.0K |
| 12:18 |
24,308.67 |
24,310.15 |
24,306.28 |
24,310.15 |
0.0K |
| 12:19 |
24,312.45 |
24,314.17 |
24,312.45 |
24,314.17 |
0.0K |
| 12:20 |
24,314.62 |
24,314.62 |
24,310.83 |
24,312.56 |
0.0K |
| 12:21 |
24,314.24 |
24,317.45 |
24,314.24 |
24,317.45 |
0.0K |
| 12:22 |
24,313.55 |
24,313.55 |
24,308.68 |
24,309.39 |
0.0K |
| 12:23 |
24,309.53 |
24,312.65 |
24,309.53 |
24,312.65 |
0.0K |
| 12:24 |
24,313.75 |
24,314.40 |
24,312.20 |
24,314.40 |
0.0K |
| 12:25 |
24,309.92 |
24,309.92 |
24,301.68 |
24,303.66 |
0.0K |
| 12:26 |
24,307.91 |
24,312.33 |
24,306.83 |
24,312.33 |
0.0K |
| 12:27 |
24,313.55 |
24,314.15 |
24,311.56 |
24,311.56 |
0.0K |
| 12:28 |
24,309.16 |
24,309.16 |
24,294.09 |
24,294.09 |
0.0K |
| 12:29 |
24,297.10 |
24,298.06 |
24,292.86 |
24,292.86 |
0.0K |
| 12:30 |
24,294.49 |
24,296.23 |
24,293.17 |
24,293.81 |
0.0K |
| 12:31 |
24,294.16 |
24,299.29 |
24,292.11 |
24,299.29 |
0.0K |
| 12:32 |
24,299.66 |
24,302.38 |
24,299.12 |
24,300.34 |
0.0K |
| 12:33 |
24,301.05 |
24,301.05 |
24,295.59 |
24,296.57 |
0.0K |
| 12:34 |
24,298.43 |
24,298.43 |
24,294.30 |
24,294.30 |
0.0K |
| 12:35 |
24,294.68 |
24,294.68 |
24,286.34 |
24,288.63 |
0.0K |
| 12:36 |
24,288.97 |
24,301.33 |
24,288.97 |
24,301.33 |
0.0K |
| 12:37 |
24,301.85 |
24,307.46 |
24,301.85 |
24,304.54 |
0.0K |
| 12:38 |
24,306.76 |
24,308.37 |
24,306.55 |
24,308.37 |
0.0K |
| 12:39 |
24,308.85 |
24,309.76 |
24,307.39 |
24,307.55 |
0.0K |
| 12:40 |
24,306.48 |
24,306.48 |
24,297.50 |
24,297.50 |
0.0K |
| 12:41 |
24,292.25 |
24,297.52 |
24,292.25 |
24,297.52 |
0.0K |
| 12:42 |
24,293.39 |
24,293.39 |
24,286.51 |
24,286.51 |
0.0K |
| 12:43 |
24,287.96 |
24,287.96 |
24,281.47 |
24,281.47 |
0.0K |
| 12:44 |
24,283.10 |
24,283.10 |
24,278.42 |
24,278.65 |
0.0K |
| 12:45 |
24,281.82 |
24,281.82 |
24,274.84 |
24,274.84 |
0.0K |
| 12:46 |
24,270.48 |
24,271.86 |
24,269.90 |
24,271.86 |
0.0K |
| 12:47 |
24,270.45 |
24,279.91 |
24,270.45 |
24,279.91 |
0.0K |
| 12:48 |
24,280.95 |
24,280.95 |
24,274.82 |
24,274.82 |
0.0K |
| 12:49 |
24,278.80 |
24,278.80 |
24,270.61 |
24,270.61 |
0.0K |
| 12:50 |
24,269.60 |
24,273.49 |
24,269.60 |
24,273.49 |
0.0K |
| 12:51 |
24,276.08 |
24,276.08 |
24,271.22 |
24,271.22 |
0.0K |
| 12:52 |
24,271.21 |
24,272.60 |
24,270.88 |
24,272.60 |
0.0K |
| 12:53 |
24,278.42 |
24,279.76 |
24,278.42 |
24,279.76 |
0.0K |
| 12:54 |
24,281.99 |
24,288.07 |
24,281.99 |
24,288.07 |
0.0K |
| 12:55 |
24,290.03 |
24,293.83 |
24,290.03 |
24,290.60 |
0.0K |
| 12:56 |
24,287.87 |
24,287.87 |
24,276.32 |
24,276.32 |
0.0K |
| 12:57 |
24,276.47 |
24,277.47 |
24,274.78 |
24,274.78 |
0.0K |
| 12:58 |
24,269.92 |
24,271.46 |
24,269.86 |
24,269.86 |
0.0K |
| 12:59 |
24,269.70 |
24,270.51 |
24,268.87 |
24,268.87 |
0.0K |
| 13:00 |
24,270.57 |
24,278.62 |
24,270.57 |
24,278.27 |
0.0K |
| 13:01 |
24,278.69 |
24,278.69 |
24,276.79 |
24,278.69 |
0.0K |
| 13:02 |
24,282.28 |
24,283.25 |
24,281.88 |
24,281.88 |
0.0K |
| 13:03 |
24,281.63 |
24,286.66 |
24,281.63 |
24,286.66 |
0.0K |
| 13:04 |
24,287.28 |
24,289.52 |
24,287.09 |
24,289.52 |
0.0K |
| 13:05 |
24,290.35 |
24,295.43 |
24,290.35 |
24,295.43 |
0.0K |
| 13:06 |
24,296.96 |
24,296.96 |
24,294.78 |
24,294.78 |
0.0K |
| 13:07 |
24,295.63 |
24,298.71 |
24,295.63 |
24,298.71 |
0.0K |
| 13:08 |
24,300.06 |
24,306.94 |
24,300.06 |
24,306.94 |
0.0K |
| 13:09 |
24,309.53 |
24,310.51 |
24,309.53 |
24,310.31 |
0.0K |
| 13:10 |
24,311.05 |
24,311.51 |
24,311.00 |
24,311.00 |
0.0K |
| 13:11 |
24,312.88 |
24,312.88 |
24,302.27 |
24,302.27 |
0.0K |
| 13:12 |
24,300.56 |
24,305.19 |
24,300.56 |
24,304.18 |
0.0K |
| 13:13 |
24,303.78 |
24,308.33 |
24,303.78 |
24,308.33 |
0.0K |
| 13:14 |
24,309.35 |
24,311.21 |
24,309.35 |
24,310.53 |
0.0K |
| 13:15 |
24,312.16 |
24,314.07 |
24,311.09 |
24,311.35 |
0.0K |
| 13:16 |
24,311.51 |
24,311.51 |
24,304.48 |
24,304.48 |
0.0K |
| 13:17 |
24,302.37 |
24,302.37 |
24,296.79 |
24,296.79 |
0.0K |
| 13:18 |
24,296.13 |
24,297.79 |
24,296.13 |
24,297.11 |
0.0K |
| 13:19 |
24,299.89 |
24,299.89 |
24,296.48 |
24,296.48 |
0.0K |
| 13:20 |
24,298.91 |
24,301.42 |
24,297.49 |
24,301.42 |
0.0K |
| 13:21 |
24,301.43 |
24,301.43 |
24,297.13 |
24,297.74 |
0.0K |
| 13:22 |
24,295.49 |
24,295.49 |
24,290.51 |
24,291.38 |
0.0K |
| 13:23 |
24,289.65 |
24,293.24 |
24,285.11 |
24,285.11 |
0.0K |
| 13:24 |
24,285.62 |
24,285.62 |
24,280.69 |
24,280.69 |
0.0K |
| 13:25 |
24,279.49 |
24,279.49 |
24,269.85 |
24,269.85 |
0.0K |
| 13:26 |
24,269.47 |
24,269.47 |
24,262.03 |
24,262.03 |
0.0K |
| 13:27 |
24,259.96 |
24,259.96 |
24,250.73 |
24,250.73 |
0.0K |
| 13:28 |
24,250.52 |
24,250.52 |
24,245.31 |
24,248.96 |
0.0K |
| 13:29 |
24,248.02 |
24,248.63 |
24,245.49 |
24,245.49 |
0.0K |
| 13:30 |
24,246.52 |
24,257.14 |
24,246.52 |
24,256.26 |
0.0K |
| 13:31 |
24,257.73 |
24,259.25 |
24,257.73 |
24,258.45 |
0.0K |
| 13:32 |
24,257.98 |
24,262.07 |
24,257.98 |
24,260.41 |
0.0K |
| 13:33 |
24,262.73 |
24,270.27 |
24,262.73 |
24,270.27 |
0.0K |
| 13:34 |
24,267.25 |
24,267.25 |
24,259.99 |
24,259.99 |
0.0K |
| 13:35 |
24,261.11 |
24,267.30 |
24,261.11 |
24,264.39 |
0.0K |
| 13:36 |
24,261.01 |
24,261.01 |
24,258.27 |
24,258.27 |
0.0K |
| 13:37 |
24,259.42 |
24,261.27 |
24,259.06 |
24,261.14 |
0.0K |
| 13:38 |
24,264.38 |
24,271.56 |
24,264.38 |
24,271.56 |
0.0K |
| 13:39 |
24,272.61 |
24,280.40 |
24,272.61 |
24,280.40 |
0.0K |
| 13:40 |
24,281.29 |
24,284.57 |
24,281.29 |
24,282.09 |
0.0K |
| 13:41 |
24,281.93 |
24,281.93 |
24,276.02 |
24,276.02 |
0.0K |
| 13:42 |
24,275.20 |
24,275.20 |
24,268.82 |
24,268.82 |
0.0K |
| 13:43 |
24,269.26 |
24,272.97 |
24,269.26 |
24,272.97 |
0.0K |
| 13:44 |
24,278.12 |
24,280.97 |
24,278.12 |
24,280.97 |
0.0K |
| 13:45 |
24,282.93 |
24,288.35 |
24,282.93 |
24,288.35 |
0.0K |
| 13:46 |
24,288.12 |
24,288.12 |
24,286.58 |
24,287.21 |
0.0K |
| 13:47 |
24,289.97 |
24,293.86 |
24,289.97 |
24,292.83 |
0.0K |
| 13:48 |
24,293.09 |
24,293.09 |
24,284.06 |
24,284.06 |
0.0K |
| 13:49 |
24,280.01 |
24,280.01 |
24,277.86 |
24,278.66 |
0.0K |
| 13:50 |
24,278.67 |
24,280.84 |
24,278.67 |
24,279.22 |
0.0K |
| 13:51 |
24,281.60 |
24,285.98 |
24,281.60 |
24,285.98 |
0.0K |
| 13:52 |
24,284.94 |
24,286.02 |
24,284.29 |
24,284.29 |
0.0K |
| 13:53 |
24,281.30 |
24,281.30 |
24,279.78 |
24,280.98 |
0.0K |
| 13:54 |
24,278.47 |
24,278.47 |
24,272.01 |
24,272.01 |
0.0K |
| 13:55 |
24,272.38 |
24,272.38 |
24,262.61 |
24,262.61 |
0.0K |
| 13:56 |
24,261.95 |
24,261.96 |
24,260.50 |
24,260.50 |
0.0K |
| 13:57 |
24,259.04 |
24,259.04 |
24,257.04 |
24,257.04 |
0.0K |
| 13:58 |
24,257.68 |
24,265.61 |
24,257.68 |
24,265.61 |
0.0K |
| 13:59 |
24,263.80 |
24,263.80 |
24,262.51 |
24,263.78 |
0.0K |
| 14:00 |
24,264.66 |
24,267.66 |
24,264.66 |
24,267.66 |
0.0K |
| 14:01 |
24,267.88 |
24,272.10 |
24,267.88 |
24,271.79 |
0.0K |
| 14:02 |
24,271.03 |
24,271.03 |
24,267.60 |
24,270.35 |
0.0K |
| 14:03 |
24,270.92 |
24,276.39 |
24,270.92 |
24,276.39 |
0.0K |
| 14:04 |
24,276.79 |
24,276.79 |
24,274.16 |
24,274.16 |
0.0K |
| 14:05 |
24,273.62 |
24,273.62 |
24,268.13 |
24,270.92 |
0.0K |
| 14:06 |
24,273.09 |
24,273.09 |
24,271.27 |
24,272.62 |
0.0K |
| 14:07 |
24,271.87 |
24,271.87 |
24,267.11 |
24,268.76 |
0.0K |
| 14:08 |
24,270.58 |
24,270.82 |
24,270.44 |
24,270.82 |
0.0K |
| 14:09 |
24,271.35 |
24,271.98 |
24,270.82 |
24,270.82 |
0.0K |
| 14:10 |
24,270.34 |
24,277.16 |
24,270.34 |
24,277.16 |
0.0K |
| 14:11 |
24,279.83 |
24,283.16 |
24,279.83 |
24,282.98 |
0.0K |
| 14:12 |
24,281.51 |
24,284.21 |
24,281.51 |
24,284.21 |
0.0K |
| 14:13 |
24,283.83 |
24,287.58 |
24,283.83 |
24,287.58 |
0.0K |
| 14:14 |
24,287.54 |
24,289.50 |
24,284.74 |
24,284.74 |
0.0K |
| 14:15 |
24,282.43 |
24,283.88 |
24,281.61 |
24,281.61 |
0.0K |
| 14:16 |
24,281.54 |
24,281.54 |
24,274.04 |
24,274.04 |
0.0K |
| 14:17 |
24,274.23 |
24,276.67 |
24,273.47 |
24,276.67 |
0.0K |
| 14:18 |
24,276.17 |
24,278.52 |
24,276.17 |
24,277.67 |
0.0K |
| 14:19 |
24,277.08 |
24,277.08 |
24,276.46 |
24,276.87 |
0.0K |
| 14:20 |
24,274.84 |
24,274.84 |
24,266.41 |
24,266.41 |
0.0K |
| 14:21 |
24,264.80 |
24,266.03 |
24,263.36 |
24,263.36 |
0.0K |
| 14:22 |
24,263.96 |
24,263.96 |
24,261.68 |
24,263.18 |
0.0K |
| 14:23 |
24,262.27 |
24,262.27 |
24,259.43 |
24,261.59 |
0.0K |
| 14:24 |
24,262.48 |
24,264.77 |
24,262.48 |
24,262.59 |
0.0K |
| 14:25 |
24,266.11 |
24,266.11 |
24,262.13 |
24,262.13 |
0.0K |
| 14:26 |
24,260.20 |
24,260.20 |
24,254.89 |
24,258.63 |
0.0K |
| 14:27 |
24,259.28 |
24,261.04 |
24,259.28 |
24,260.50 |
0.0K |
| 14:28 |
24,257.38 |
24,257.38 |
24,249.32 |
24,249.32 |
0.0K |
| 14:29 |
24,248.08 |
24,248.08 |
24,237.63 |
24,237.63 |
0.0K |
| 14:30 |
24,235.84 |
24,235.84 |
24,224.96 |
24,224.96 |
0.0K |
| 14:31 |
24,225.52 |
24,226.42 |
24,220.15 |
24,220.15 |
0.0K |
| 14:32 |
24,220.29 |
24,224.96 |
24,220.29 |
24,224.96 |
0.0K |
| 14:33 |
24,225.41 |
24,227.19 |
24,224.66 |
24,226.24 |
0.0K |
| 14:34 |
24,225.69 |
24,228.63 |
24,225.69 |
24,228.63 |
0.0K |
| 14:35 |
24,231.27 |
24,236.98 |
24,231.27 |
24,236.98 |
0.0K |
| 14:36 |
24,235.87 |
24,246.90 |
24,235.87 |
24,246.90 |
0.0K |
| 14:37 |
24,247.94 |
24,250.90 |
24,247.94 |
24,250.61 |
0.0K |
| 14:38 |
24,253.30 |
24,253.30 |
24,251.53 |
24,253.09 |
0.0K |
| 14:39 |
24,254.04 |
24,254.92 |
24,252.56 |
24,254.92 |
0.0K |
| 14:40 |
24,253.64 |
24,253.64 |
24,248.96 |
24,250.25 |
0.0K |
| 14:41 |
24,250.10 |
24,251.54 |
24,246.23 |
24,246.23 |
0.0K |
| 14:42 |
24,243.34 |
24,243.34 |
24,239.83 |
24,239.83 |
0.0K |
| 14:43 |
24,238.62 |
24,238.62 |
24,231.72 |
24,231.72 |
0.0K |
| 14:44 |
24,230.43 |
24,230.43 |
24,227.54 |
24,228.27 |
0.0K |
| 14:45 |
24,228.33 |
24,229.49 |
24,228.33 |
24,229.49 |
0.0K |
| 14:46 |
24,229.92 |
24,234.83 |
24,229.92 |
24,234.33 |
0.0K |
| 14:47 |
24,231.66 |
24,238.86 |
24,231.66 |
24,238.86 |
0.0K |
| 14:48 |
24,239.51 |
24,244.88 |
24,238.82 |
24,244.88 |
0.0K |
| 14:49 |
24,246.94 |
24,251.03 |
24,245.96 |
24,251.03 |
0.0K |
| 14:50 |
24,252.39 |
24,260.50 |
24,252.39 |
24,260.50 |
0.0K |
| 14:51 |
24,262.99 |
24,266.38 |
24,262.99 |
24,266.38 |
0.0K |
| 14:52 |
24,257.72 |
24,267.57 |
24,257.72 |
24,267.57 |
0.0K |
| 14:53 |
24,269.91 |
24,271.19 |
24,269.89 |
24,271.19 |
0.0K |
| 14:54 |
24,276.02 |
24,280.18 |
24,276.02 |
24,280.18 |
0.0K |
| 14:55 |
24,282.14 |
24,283.02 |
24,281.85 |
24,283.02 |
0.0K |
| 14:56 |
24,281.54 |
24,285.19 |
24,279.72 |
24,285.19 |
0.0K |
| 14:57 |
24,281.25 |
24,281.36 |
24,276.42 |
24,276.42 |
0.0K |
| 14:58 |
24,276.19 |
24,276.19 |
24,270.43 |
24,270.61 |
0.0K |
| 14:59 |
24,268.12 |
24,268.12 |
24,260.95 |
24,261.15 |
0.0K |
| 15:00 |
24,262.04 |
24,275.82 |
24,262.04 |
24,275.82 |
0.0K |
| 15:01 |
24,278.35 |
24,281.38 |
24,278.35 |
24,280.50 |
0.0K |
| 15:02 |
24,279.13 |
24,279.13 |
24,271.24 |
24,271.97 |
0.0K |
| 15:03 |
24,273.54 |
24,274.10 |
24,271.45 |
24,274.10 |
0.0K |
| 15:04 |
24,276.95 |
24,278.14 |
24,276.56 |
24,278.14 |
0.0K |
| 15:05 |
24,278.78 |
24,280.02 |
24,278.78 |
24,279.74 |
0.0K |
| 15:06 |
24,281.27 |
24,285.40 |
24,281.27 |
24,285.40 |
0.0K |
| 15:07 |
24,285.93 |
24,286.00 |
24,283.84 |
24,283.84 |
0.0K |
| 15:08 |
24,283.57 |
24,283.57 |
24,281.84 |
24,283.18 |
0.0K |
| 15:09 |
24,281.12 |
24,282.43 |
24,280.04 |
24,282.15 |
0.0K |
| 15:10 |
24,278.44 |
24,281.60 |
24,278.44 |
24,281.60 |
0.0K |
| 15:11 |
24,284.06 |
24,287.14 |
24,283.74 |
24,287.14 |
0.0K |
| 15:12 |
24,289.44 |
24,290.26 |
24,289.44 |
24,290.26 |
0.0K |
| 15:13 |
24,291.52 |
24,293.79 |
24,291.04 |
24,291.04 |
0.0K |
| 15:14 |
24,291.05 |
24,291.10 |
24,290.34 |
24,290.34 |
0.0K |
| 15:15 |
24,288.79 |
24,292.66 |
24,288.79 |
24,292.61 |
0.0K |
| 15:16 |
24,294.74 |
24,294.74 |
24,293.34 |
24,294.68 |
0.0K |
| 15:17 |
24,294.17 |
24,294.90 |
24,293.54 |
24,294.90 |
0.0K |
| 15:18 |
24,299.33 |
24,299.33 |
24,298.21 |
24,298.78 |
0.0K |
| 15:19 |
24,300.87 |
24,301.12 |
24,299.29 |
24,299.29 |
0.0K |
| 15:20 |
24,299.52 |
24,302.18 |
24,298.57 |
24,301.74 |
0.0K |
| 15:21 |
24,302.65 |
24,307.78 |
24,301.31 |
24,307.78 |
0.0K |
| 15:22 |
24,309.17 |
24,310.36 |
24,309.17 |
24,310.16 |
0.0K |
| 15:23 |
24,311.03 |
24,311.03 |
24,309.94 |
24,310.23 |
0.0K |
| 15:24 |
24,306.55 |
24,307.03 |
24,304.16 |
24,307.03 |
0.0K |
| 15:25 |
24,307.02 |
24,307.02 |
24,299.15 |
24,299.15 |
0.0K |
| 15:26 |
24,298.58 |
24,298.58 |
24,293.62 |
24,295.43 |
0.0K |
| 15:27 |
24,292.07 |
24,293.10 |
24,292.07 |
24,293.10 |
0.0K |
| 15:28 |
24,292.81 |
24,294.17 |
24,291.24 |
24,294.17 |
0.0K |
| 15:29 |
24,291.19 |
24,291.19 |
24,288.06 |
24,288.06 |
0.0K |
| 15:30 |
24,290.72 |
24,302.39 |
24,290.72 |
24,302.39 |
0.0K |
| 15:31 |
24,304.24 |
24,306.24 |
24,303.27 |
24,303.27 |
0.0K |
| 15:32 |
24,304.90 |
24,304.90 |
24,294.45 |
24,294.45 |
0.0K |
| 15:33 |
24,299.06 |
24,299.92 |
24,297.17 |
24,299.92 |
0.0K |
| 15:34 |
24,300.68 |
24,305.59 |
24,300.68 |
24,305.59 |
0.0K |
| 15:35 |
24,304.10 |
24,315.37 |
24,304.10 |
24,315.37 |
0.0K |
| 15:36 |
24,316.33 |
24,319.65 |
24,316.33 |
24,319.65 |
0.0K |
| 15:37 |
24,320.06 |
24,321.27 |
24,311.89 |
24,311.89 |
0.0K |
| 15:38 |
24,311.57 |
24,311.57 |
24,307.99 |
24,308.08 |
0.0K |
| 15:39 |
24,305.95 |
24,306.83 |
24,305.95 |
24,306.83 |
0.0K |
| 15:40 |
24,308.20 |
24,311.74 |
24,308.20 |
24,311.74 |
0.0K |
| 15:41 |
24,311.88 |
24,314.14 |
24,311.88 |
24,313.15 |
0.0K |
| 15:42 |
24,314.12 |
24,316.25 |
24,312.06 |
24,316.25 |
0.0K |
| 15:43 |
24,316.62 |
24,316.81 |
24,313.99 |
24,316.81 |
0.0K |
| 15:44 |
24,319.64 |
24,323.65 |
24,319.64 |
24,323.65 |
0.0K |
| 15:45 |
24,326.03 |
24,328.48 |
24,326.03 |
24,327.29 |
0.0K |
| 15:46 |
24,327.14 |
24,327.71 |
24,324.17 |
24,324.67 |
0.0K |
| 15:47 |
24,326.71 |
24,333.32 |
24,326.71 |
24,333.32 |
0.0K |
| 15:48 |
24,332.78 |
24,336.62 |
24,332.78 |
24,335.33 |
0.0K |
| 15:49 |
24,335.43 |
24,337.72 |
24,334.93 |
24,337.72 |
0.0K |
| 15:50 |
24,319.45 |
24,319.45 |
24,302.46 |
24,304.79 |
0.0K |
| 15:51 |
24,305.72 |
24,305.72 |
24,303.38 |
24,303.87 |
0.0K |
| 15:52 |
24,301.49 |
24,301.49 |
24,296.91 |
24,296.91 |
0.0K |
| 15:53 |
24,293.58 |
24,293.58 |
24,288.47 |
24,288.47 |
0.0K |
| 15:54 |
24,289.37 |
24,292.24 |
24,289.37 |
24,292.24 |
0.0K |
| 15:55 |
24,302.35 |
24,302.35 |
24,297.03 |
24,297.03 |
0.0K |
| 15:56 |
24,289.83 |
24,289.83 |
24,287.20 |
24,288.44 |
0.0K |
| 15:57 |
24,286.93 |
24,286.93 |
24,281.09 |
24,282.36 |
0.0K |
| 15:58 |
24,284.29 |
24,288.44 |
24,284.29 |
24,287.48 |
0.0K |
| 15:59 |
24,284.74 |
24,286.95 |
24,284.74 |
24,284.96 |
0.0K |
| 16:00 |
24,284.65 |
24,284.65 |
24,284.65 |
24,284.65 |
0.0K |
| 16:01 |
24,284.65 |
24,284.65 |
24,284.65 |
24,284.65 |
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
|