| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
24,545.46 |
24,548.63 |
24,545.34 |
24,545.34 |
0.0K |
| 09:31 |
24,530.23 |
24,538.65 |
24,526.00 |
24,526.00 |
0.0K |
| 09:32 |
24,531.93 |
24,552.61 |
24,531.93 |
24,550.43 |
0.0K |
| 09:33 |
24,559.98 |
24,559.98 |
24,553.51 |
24,553.87 |
0.0K |
| 09:34 |
24,558.75 |
24,558.75 |
24,550.94 |
24,550.94 |
0.0K |
| 09:35 |
24,552.51 |
24,561.17 |
24,552.51 |
24,555.52 |
0.0K |
| 09:36 |
24,567.32 |
24,588.49 |
24,567.32 |
24,588.29 |
0.0K |
| 09:37 |
24,591.57 |
24,598.54 |
24,591.57 |
24,598.54 |
0.0K |
| 09:38 |
24,597.55 |
24,604.64 |
24,595.70 |
24,604.64 |
0.0K |
| 09:39 |
24,589.16 |
24,599.18 |
24,589.16 |
24,599.18 |
0.0K |
| 09:40 |
24,596.09 |
24,601.43 |
24,596.09 |
24,596.44 |
0.0K |
| 09:41 |
24,601.29 |
24,601.29 |
24,591.26 |
24,591.26 |
0.0K |
| 09:42 |
24,593.44 |
24,593.44 |
24,573.47 |
24,573.47 |
0.0K |
| 09:43 |
24,568.13 |
24,568.13 |
24,563.33 |
24,563.33 |
0.0K |
| 09:44 |
24,553.39 |
24,563.43 |
24,553.39 |
24,555.22 |
0.0K |
| 09:45 |
24,545.13 |
24,545.13 |
24,534.19 |
24,534.19 |
0.0K |
| 09:46 |
24,527.56 |
24,529.22 |
24,523.09 |
24,523.09 |
0.0K |
| 09:47 |
24,515.96 |
24,515.96 |
24,512.79 |
24,512.79 |
0.0K |
| 09:48 |
24,508.88 |
24,508.88 |
24,504.68 |
24,504.68 |
0.0K |
| 09:49 |
24,504.75 |
24,504.75 |
24,495.04 |
24,495.04 |
0.0K |
| 09:50 |
24,489.14 |
24,489.14 |
24,483.26 |
24,483.26 |
0.0K |
| 09:51 |
24,480.98 |
24,489.25 |
24,480.98 |
24,483.09 |
0.0K |
| 09:52 |
24,479.74 |
24,479.74 |
24,473.73 |
24,473.73 |
0.0K |
| 09:53 |
24,473.41 |
24,473.41 |
24,463.73 |
24,469.58 |
0.0K |
| 09:54 |
24,473.58 |
24,476.26 |
24,473.58 |
24,476.26 |
0.0K |
| 09:55 |
24,476.91 |
24,478.00 |
24,475.69 |
24,475.72 |
0.0K |
| 09:56 |
24,476.23 |
24,476.23 |
24,473.15 |
24,473.15 |
0.0K |
| 09:57 |
24,471.37 |
24,471.37 |
24,449.07 |
24,450.28 |
0.0K |
| 09:58 |
24,448.53 |
24,448.53 |
24,442.98 |
24,443.30 |
0.0K |
| 09:59 |
24,445.24 |
24,448.90 |
24,444.29 |
24,446.55 |
0.0K |
| 10:00 |
24,437.99 |
24,456.96 |
24,437.99 |
24,456.96 |
0.0K |
| 10:01 |
24,457.55 |
24,459.10 |
24,455.13 |
24,459.10 |
0.0K |
| 10:02 |
24,458.34 |
24,467.50 |
24,457.09 |
24,467.50 |
0.0K |
| 10:03 |
24,464.65 |
24,468.67 |
24,463.45 |
24,463.45 |
0.0K |
| 10:04 |
24,464.80 |
24,464.80 |
24,447.06 |
24,447.06 |
0.0K |
| 10:05 |
24,449.07 |
24,458.16 |
24,448.97 |
24,458.16 |
0.0K |
| 10:06 |
24,460.42 |
24,468.52 |
24,460.42 |
24,464.12 |
0.0K |
| 10:07 |
24,466.49 |
24,473.05 |
24,466.49 |
24,473.05 |
0.0K |
| 10:08 |
24,470.53 |
24,470.53 |
24,465.73 |
24,467.77 |
0.0K |
| 10:09 |
24,469.33 |
24,469.33 |
24,459.55 |
24,459.55 |
0.0K |
| 10:10 |
24,459.60 |
24,461.92 |
24,457.55 |
24,461.92 |
0.0K |
| 10:11 |
24,460.16 |
24,464.74 |
24,459.32 |
24,464.74 |
0.0K |
| 10:12 |
24,465.62 |
24,465.62 |
24,463.34 |
24,463.66 |
0.0K |
| 10:13 |
24,463.63 |
24,464.09 |
24,461.21 |
24,461.21 |
0.0K |
| 10:14 |
24,461.97 |
24,466.71 |
24,460.87 |
24,460.87 |
0.0K |
| 10:15 |
24,464.95 |
24,464.95 |
24,462.53 |
24,462.53 |
0.0K |
| 10:16 |
24,460.70 |
24,463.15 |
24,457.94 |
24,457.94 |
0.0K |
| 10:17 |
24,459.19 |
24,460.74 |
24,457.49 |
24,460.74 |
0.0K |
| 10:18 |
24,460.80 |
24,462.56 |
24,456.25 |
24,456.25 |
0.0K |
| 10:19 |
24,455.44 |
24,455.44 |
24,452.99 |
24,454.07 |
0.0K |
| 10:20 |
24,452.21 |
24,452.21 |
24,439.91 |
24,439.91 |
0.0K |
| 10:21 |
24,434.06 |
24,434.06 |
24,433.00 |
24,433.64 |
0.0K |
| 10:22 |
24,430.84 |
24,430.84 |
24,428.43 |
24,428.43 |
0.0K |
| 10:23 |
24,427.67 |
24,430.26 |
24,427.67 |
24,427.84 |
0.0K |
| 10:24 |
24,423.97 |
24,425.34 |
24,422.05 |
24,425.34 |
0.0K |
| 10:25 |
24,423.52 |
24,425.27 |
24,422.08 |
24,425.27 |
0.0K |
| 10:26 |
24,423.44 |
24,423.44 |
24,418.78 |
24,420.16 |
0.0K |
| 10:27 |
24,420.03 |
24,425.51 |
24,420.03 |
24,425.51 |
0.0K |
| 10:28 |
24,425.62 |
24,429.14 |
24,425.62 |
24,429.14 |
0.0K |
| 10:29 |
24,426.82 |
24,433.42 |
24,426.82 |
24,433.42 |
0.0K |
| 10:30 |
24,434.13 |
24,436.10 |
24,433.89 |
24,436.10 |
0.0K |
| 10:31 |
24,437.81 |
24,437.81 |
24,432.86 |
24,436.12 |
0.0K |
| 10:32 |
24,440.57 |
24,441.91 |
24,440.57 |
24,441.63 |
0.0K |
| 10:33 |
24,445.22 |
24,456.01 |
24,445.22 |
24,456.01 |
0.0K |
| 10:34 |
24,452.96 |
24,455.72 |
24,451.85 |
24,455.72 |
0.0K |
| 10:35 |
24,460.96 |
24,460.96 |
24,458.33 |
24,460.39 |
0.0K |
| 10:36 |
24,458.72 |
24,460.71 |
24,458.69 |
24,458.69 |
0.0K |
| 10:37 |
24,458.47 |
24,460.37 |
24,455.33 |
24,455.78 |
0.0K |
| 10:38 |
24,458.78 |
24,464.01 |
24,458.78 |
24,463.73 |
0.0K |
| 10:39 |
24,463.63 |
24,463.87 |
24,461.99 |
24,463.46 |
0.0K |
| 10:40 |
24,462.73 |
24,463.79 |
24,461.90 |
24,461.90 |
0.0K |
| 10:41 |
24,462.76 |
24,462.99 |
24,461.20 |
24,462.99 |
0.0K |
| 10:42 |
24,464.97 |
24,468.78 |
24,464.97 |
24,468.05 |
0.0K |
| 10:43 |
24,467.59 |
24,467.59 |
24,461.68 |
24,461.68 |
0.0K |
| 10:44 |
24,459.89 |
24,460.03 |
24,457.27 |
24,457.88 |
0.0K |
| 10:45 |
24,457.63 |
24,457.63 |
24,454.62 |
24,454.62 |
0.0K |
| 10:46 |
24,455.18 |
24,457.49 |
24,451.75 |
24,457.49 |
0.0K |
| 10:47 |
24,455.58 |
24,457.85 |
24,454.71 |
24,457.85 |
0.0K |
| 10:48 |
24,457.38 |
24,459.50 |
24,456.38 |
24,456.38 |
0.0K |
| 10:49 |
24,457.33 |
24,457.33 |
24,453.01 |
24,453.01 |
0.0K |
| 10:50 |
24,452.92 |
24,461.87 |
24,452.92 |
24,461.87 |
0.0K |
| 10:51 |
24,461.42 |
24,462.32 |
24,461.41 |
24,462.32 |
0.0K |
| 10:52 |
24,462.57 |
24,463.32 |
24,460.70 |
24,463.32 |
0.0K |
| 10:53 |
24,462.11 |
24,465.56 |
24,462.11 |
24,464.28 |
0.0K |
| 10:54 |
24,464.73 |
24,464.73 |
24,460.43 |
24,460.61 |
0.0K |
| 10:55 |
24,460.94 |
24,460.94 |
24,459.21 |
24,459.78 |
0.0K |
| 10:56 |
24,458.64 |
24,458.64 |
24,453.38 |
24,453.38 |
0.0K |
| 10:57 |
24,452.84 |
24,454.25 |
24,452.84 |
24,453.98 |
0.0K |
| 10:58 |
24,455.17 |
24,458.52 |
24,455.17 |
24,457.74 |
0.0K |
| 10:59 |
24,458.98 |
24,458.98 |
24,452.71 |
24,455.56 |
0.0K |
| 11:00 |
24,457.16 |
24,458.40 |
24,457.05 |
24,457.99 |
0.0K |
| 11:01 |
24,456.69 |
24,456.69 |
24,453.19 |
24,455.79 |
0.0K |
| 11:02 |
24,456.62 |
24,460.22 |
24,455.92 |
24,460.22 |
0.0K |
| 11:03 |
24,460.94 |
24,462.89 |
24,460.22 |
24,460.22 |
0.0K |
| 11:04 |
24,460.82 |
24,462.18 |
24,460.82 |
24,462.18 |
0.0K |
| 11:05 |
24,462.17 |
24,462.29 |
24,459.00 |
24,459.00 |
0.0K |
| 11:06 |
24,458.61 |
24,460.47 |
24,457.33 |
24,460.47 |
0.0K |
| 11:07 |
24,462.46 |
24,465.01 |
24,462.46 |
24,464.46 |
0.0K |
| 11:08 |
24,463.69 |
24,466.97 |
24,463.69 |
24,466.88 |
0.0K |
| 11:09 |
24,467.89 |
24,470.76 |
24,467.89 |
24,470.17 |
0.0K |
| 11:10 |
24,470.62 |
24,471.74 |
24,469.14 |
24,471.74 |
0.0K |
| 11:11 |
24,469.78 |
24,469.78 |
24,464.06 |
24,464.06 |
0.0K |
| 11:12 |
24,465.18 |
24,468.90 |
24,465.18 |
24,468.90 |
0.0K |
| 11:13 |
24,467.63 |
24,469.42 |
24,467.35 |
24,469.39 |
0.0K |
| 11:14 |
24,468.02 |
24,472.11 |
24,468.02 |
24,472.11 |
0.0K |
| 11:15 |
24,473.38 |
24,473.38 |
24,470.13 |
24,470.13 |
0.0K |
| 11:16 |
24,472.46 |
24,473.04 |
24,470.73 |
24,470.73 |
0.0K |
| 11:17 |
24,470.29 |
24,470.96 |
24,469.94 |
24,470.96 |
0.0K |
| 11:18 |
24,470.60 |
24,470.60 |
24,464.82 |
24,464.82 |
0.0K |
| 11:19 |
24,463.46 |
24,465.24 |
24,463.46 |
24,465.24 |
0.0K |
| 11:20 |
24,466.43 |
24,466.77 |
24,465.51 |
24,466.30 |
0.0K |
| 11:21 |
24,461.59 |
24,461.59 |
24,459.21 |
24,459.21 |
0.0K |
| 11:22 |
24,460.15 |
24,460.15 |
24,458.42 |
24,458.66 |
0.0K |
| 11:23 |
24,454.40 |
24,455.09 |
24,452.84 |
24,454.16 |
0.0K |
| 11:24 |
24,454.87 |
24,457.79 |
24,454.40 |
24,457.79 |
0.0K |
| 11:25 |
24,456.64 |
24,456.64 |
24,446.91 |
24,446.91 |
0.0K |
| 11:26 |
24,447.70 |
24,447.98 |
24,446.98 |
24,447.98 |
0.0K |
| 11:27 |
24,448.29 |
24,448.29 |
24,438.80 |
24,438.80 |
0.0K |
| 11:28 |
24,436.70 |
24,436.70 |
24,427.41 |
24,428.80 |
0.0K |
| 11:29 |
24,428.97 |
24,434.64 |
24,428.97 |
24,434.64 |
0.0K |
| 11:30 |
24,432.48 |
24,439.73 |
24,432.48 |
24,439.73 |
0.0K |
| 11:31 |
24,439.78 |
24,440.56 |
24,439.28 |
24,439.28 |
0.0K |
| 11:32 |
24,439.34 |
24,439.36 |
24,438.48 |
24,438.48 |
0.0K |
| 11:33 |
24,439.32 |
24,440.44 |
24,437.61 |
24,437.61 |
0.0K |
| 11:34 |
24,437.07 |
24,437.25 |
24,435.34 |
24,435.34 |
0.0K |
| 11:35 |
24,433.23 |
24,438.21 |
24,433.23 |
24,438.21 |
0.0K |
| 11:36 |
24,439.18 |
24,443.73 |
24,439.18 |
24,442.53 |
0.0K |
| 11:37 |
24,443.15 |
24,443.15 |
24,439.31 |
24,439.31 |
0.0K |
| 11:38 |
24,440.79 |
24,446.06 |
24,440.79 |
24,446.06 |
0.0K |
| 11:39 |
24,446.36 |
24,450.04 |
24,446.36 |
24,450.04 |
0.0K |
| 11:40 |
24,450.99 |
24,458.16 |
24,450.99 |
24,456.19 |
0.0K |
| 11:41 |
24,454.50 |
24,454.50 |
24,450.09 |
24,450.09 |
0.0K |
| 11:42 |
24,450.56 |
24,450.56 |
24,444.79 |
24,444.79 |
0.0K |
| 11:43 |
24,444.68 |
24,444.68 |
24,442.44 |
24,442.44 |
0.0K |
| 11:44 |
24,440.88 |
24,442.85 |
24,440.88 |
24,442.02 |
0.0K |
| 11:45 |
24,441.19 |
24,441.21 |
24,439.40 |
24,439.40 |
0.0K |
| 11:46 |
24,439.38 |
24,441.05 |
24,438.70 |
24,441.05 |
0.0K |
| 11:47 |
24,440.86 |
24,443.86 |
24,440.86 |
24,442.88 |
0.0K |
| 11:48 |
24,441.79 |
24,441.79 |
24,438.03 |
24,438.03 |
0.0K |
| 11:49 |
24,437.67 |
24,438.29 |
24,435.87 |
24,438.29 |
0.0K |
| 11:50 |
24,439.23 |
24,439.23 |
24,431.64 |
24,431.64 |
0.0K |
| 11:51 |
24,430.58 |
24,432.12 |
24,430.58 |
24,430.59 |
0.0K |
| 11:52 |
24,426.31 |
24,426.31 |
24,420.92 |
24,421.37 |
0.0K |
| 11:53 |
24,419.98 |
24,419.98 |
24,414.39 |
24,416.66 |
0.0K |
| 11:54 |
24,417.04 |
24,419.32 |
24,416.27 |
24,419.32 |
0.0K |
| 11:55 |
24,420.22 |
24,420.22 |
24,416.27 |
24,416.44 |
0.0K |
| 11:56 |
24,416.27 |
24,416.27 |
24,400.89 |
24,402.36 |
0.0K |
| 11:57 |
24,402.89 |
24,407.01 |
24,402.89 |
24,404.48 |
0.0K |
| 11:58 |
24,406.06 |
24,406.58 |
24,405.54 |
24,406.58 |
0.0K |
| 11:59 |
24,406.52 |
24,407.07 |
24,404.83 |
24,407.07 |
0.0K |
| 12:00 |
24,408.01 |
24,408.01 |
24,403.72 |
24,403.72 |
0.0K |
| 12:01 |
24,405.56 |
24,410.28 |
24,405.56 |
24,407.89 |
0.0K |
| 12:02 |
24,410.80 |
24,411.23 |
24,410.20 |
24,410.72 |
0.0K |
| 12:03 |
24,410.35 |
24,410.98 |
24,407.53 |
24,407.53 |
0.0K |
| 12:04 |
24,406.54 |
24,411.64 |
24,406.54 |
24,411.64 |
0.0K |
| 12:05 |
24,411.64 |
24,415.79 |
24,409.06 |
24,415.79 |
0.0K |
| 12:06 |
24,418.46 |
24,421.14 |
24,418.46 |
24,420.73 |
0.0K |
| 12:07 |
24,420.14 |
24,420.14 |
24,416.62 |
24,416.62 |
0.0K |
| 12:08 |
24,415.14 |
24,420.61 |
24,415.14 |
24,420.61 |
0.0K |
| 12:09 |
24,419.95 |
24,419.95 |
24,417.38 |
24,418.42 |
0.0K |
| 12:10 |
24,418.45 |
24,418.74 |
24,417.51 |
24,418.74 |
0.0K |
| 12:11 |
24,421.29 |
24,422.12 |
24,419.20 |
24,419.20 |
0.0K |
| 12:12 |
24,416.92 |
24,416.92 |
24,409.81 |
24,409.81 |
0.0K |
| 12:13 |
24,409.86 |
24,411.07 |
24,409.86 |
24,411.07 |
0.0K |
| 12:14 |
24,406.04 |
24,408.01 |
24,405.77 |
24,408.01 |
0.0K |
| 12:15 |
24,409.27 |
24,409.34 |
24,402.14 |
24,402.14 |
0.0K |
| 12:16 |
24,401.88 |
24,402.31 |
24,400.02 |
24,400.02 |
0.0K |
| 12:17 |
24,400.90 |
24,402.43 |
24,400.68 |
24,402.43 |
0.0K |
| 12:18 |
24,401.49 |
24,401.84 |
24,400.45 |
24,400.84 |
0.0K |
| 12:19 |
24,401.89 |
24,405.70 |
24,401.89 |
24,405.70 |
0.0K |
| 12:20 |
24,402.77 |
24,402.77 |
24,398.27 |
24,398.36 |
0.0K |
| 12:21 |
24,399.33 |
24,399.58 |
24,398.63 |
24,398.64 |
0.0K |
| 12:22 |
24,402.62 |
24,403.58 |
24,401.67 |
24,401.67 |
0.0K |
| 12:23 |
24,400.89 |
24,402.00 |
24,400.88 |
24,402.00 |
0.0K |
| 12:24 |
24,404.03 |
24,404.93 |
24,404.03 |
24,404.59 |
0.0K |
| 12:25 |
24,405.26 |
24,406.54 |
24,405.26 |
24,406.31 |
0.0K |
| 12:26 |
24,405.28 |
24,406.92 |
24,404.18 |
24,404.18 |
0.0K |
| 12:27 |
24,403.18 |
24,403.55 |
24,401.74 |
24,403.55 |
0.0K |
| 12:28 |
24,403.53 |
24,405.90 |
24,403.53 |
24,405.53 |
0.0K |
| 12:29 |
24,407.26 |
24,410.28 |
24,407.26 |
24,410.28 |
0.0K |
| 12:30 |
24,409.55 |
24,410.19 |
24,409.28 |
24,409.28 |
0.0K |
| 12:31 |
24,409.89 |
24,411.07 |
24,409.74 |
24,411.07 |
0.0K |
| 12:32 |
24,410.61 |
24,410.61 |
24,407.12 |
24,407.37 |
0.0K |
| 12:33 |
24,405.31 |
24,405.31 |
24,402.24 |
24,402.24 |
0.0K |
| 12:34 |
24,400.12 |
24,405.45 |
24,400.12 |
24,405.45 |
0.0K |
| 12:35 |
24,405.15 |
24,409.06 |
24,405.15 |
24,409.06 |
0.0K |
| 12:36 |
24,408.48 |
24,410.24 |
24,408.48 |
24,410.24 |
0.0K |
| 12:37 |
24,412.46 |
24,412.46 |
24,410.11 |
24,411.62 |
0.0K |
| 12:38 |
24,412.25 |
24,412.25 |
24,407.43 |
24,409.05 |
0.0K |
| 12:39 |
24,409.88 |
24,409.88 |
24,406.02 |
24,406.02 |
0.0K |
| 12:40 |
24,403.09 |
24,404.53 |
24,402.78 |
24,404.53 |
0.0K |
| 12:41 |
24,404.27 |
24,405.39 |
24,403.96 |
24,403.96 |
0.0K |
| 12:42 |
24,403.33 |
24,403.33 |
24,401.11 |
24,401.85 |
0.0K |
| 12:43 |
24,400.95 |
24,400.95 |
24,394.27 |
24,394.45 |
0.0K |
| 12:44 |
24,394.29 |
24,394.60 |
24,392.56 |
24,392.56 |
0.0K |
| 12:45 |
24,392.50 |
24,396.25 |
24,392.50 |
24,396.15 |
0.0K |
| 12:46 |
24,397.46 |
24,399.54 |
24,397.46 |
24,399.54 |
0.0K |
| 12:47 |
24,399.24 |
24,399.90 |
24,398.66 |
24,399.90 |
0.0K |
| 12:48 |
24,400.26 |
24,404.28 |
24,400.26 |
24,404.28 |
0.0K |
| 12:49 |
24,404.65 |
24,408.01 |
24,404.65 |
24,407.01 |
0.0K |
| 12:50 |
24,408.09 |
24,408.17 |
24,402.96 |
24,402.96 |
0.0K |
| 12:51 |
24,402.65 |
24,402.65 |
24,401.55 |
24,401.55 |
0.0K |
| 12:52 |
24,400.20 |
24,400.20 |
24,393.50 |
24,393.50 |
0.0K |
| 12:53 |
24,393.58 |
24,393.58 |
24,390.17 |
24,390.17 |
0.0K |
| 12:54 |
24,386.32 |
24,386.32 |
24,384.58 |
24,384.58 |
0.0K |
| 12:55 |
24,383.39 |
24,383.69 |
24,382.78 |
24,383.54 |
0.0K |
| 12:56 |
24,384.39 |
24,384.39 |
24,380.75 |
24,380.75 |
0.0K |
| 12:57 |
24,380.42 |
24,380.42 |
24,375.56 |
24,375.56 |
0.0K |
| 12:58 |
24,377.27 |
24,378.61 |
24,377.27 |
24,378.42 |
0.0K |
| 12:59 |
24,379.99 |
24,379.99 |
24,376.32 |
24,376.32 |
0.0K |
| 13:00 |
24,376.80 |
24,379.22 |
24,376.52 |
24,379.14 |
0.0K |
| 13:01 |
24,379.61 |
24,380.48 |
24,379.61 |
24,380.32 |
0.0K |
| 13:02 |
24,380.62 |
24,387.65 |
24,380.62 |
24,387.65 |
0.0K |
| 13:03 |
24,388.77 |
24,388.77 |
24,387.86 |
24,387.86 |
0.0K |
| 13:04 |
24,388.56 |
24,388.56 |
24,386.54 |
24,386.54 |
0.0K |
| 13:05 |
24,386.75 |
24,387.91 |
24,386.75 |
24,387.91 |
0.0K |
| 13:06 |
24,388.65 |
24,388.65 |
24,387.47 |
24,387.47 |
0.0K |
| 13:07 |
24,386.54 |
24,386.54 |
24,385.67 |
24,385.67 |
0.0K |
| 13:08 |
24,386.53 |
24,390.23 |
24,386.53 |
24,390.23 |
0.0K |
| 13:09 |
24,390.81 |
24,391.06 |
24,390.81 |
24,390.83 |
0.0K |
| 13:10 |
24,391.03 |
24,393.59 |
24,391.03 |
24,391.78 |
0.0K |
| 13:11 |
24,393.10 |
24,393.10 |
24,389.88 |
24,389.88 |
0.0K |
| 13:12 |
24,390.83 |
24,391.05 |
24,390.17 |
24,391.05 |
0.0K |
| 13:13 |
24,392.27 |
24,395.66 |
24,392.27 |
24,393.95 |
0.0K |
| 13:14 |
24,390.22 |
24,392.22 |
24,390.22 |
24,391.20 |
0.0K |
| 13:15 |
24,391.47 |
24,391.47 |
24,388.40 |
24,388.40 |
0.0K |
| 13:16 |
24,388.70 |
24,388.70 |
24,386.42 |
24,387.62 |
0.0K |
| 13:17 |
24,388.34 |
24,388.34 |
24,377.62 |
24,377.62 |
0.0K |
| 13:18 |
24,380.16 |
24,380.16 |
24,378.37 |
24,378.37 |
0.0K |
| 13:19 |
24,377.82 |
24,380.97 |
24,377.82 |
24,380.97 |
0.0K |
| 13:20 |
24,379.98 |
24,384.82 |
24,379.98 |
24,384.82 |
0.0K |
| 13:21 |
24,385.78 |
24,385.78 |
24,376.82 |
24,377.73 |
0.0K |
| 13:22 |
24,379.88 |
24,381.83 |
24,379.40 |
24,379.40 |
0.0K |
| 13:23 |
24,378.59 |
24,378.59 |
24,377.30 |
24,377.30 |
0.0K |
| 13:24 |
24,376.15 |
24,376.74 |
24,376.14 |
24,376.74 |
0.0K |
| 13:25 |
24,376.67 |
24,376.74 |
24,369.57 |
24,369.57 |
0.0K |
| 13:26 |
24,368.17 |
24,370.95 |
24,368.17 |
24,370.62 |
0.0K |
| 13:27 |
24,371.57 |
24,373.25 |
24,371.35 |
24,373.25 |
0.0K |
| 13:28 |
24,373.65 |
24,373.65 |
24,364.29 |
24,365.11 |
0.0K |
| 13:29 |
24,367.23 |
24,367.23 |
24,363.21 |
24,363.21 |
0.0K |
| 13:30 |
24,357.02 |
24,359.45 |
24,354.86 |
24,354.86 |
0.0K |
| 13:31 |
24,353.69 |
24,353.69 |
24,351.61 |
24,352.20 |
0.0K |
| 13:32 |
24,350.04 |
24,350.04 |
24,348.23 |
24,348.23 |
0.0K |
| 13:33 |
24,343.29 |
24,344.12 |
24,341.89 |
24,341.89 |
0.0K |
| 13:34 |
24,340.96 |
24,340.96 |
24,336.49 |
24,338.59 |
0.0K |
| 13:35 |
24,338.14 |
24,340.96 |
24,337.56 |
24,340.96 |
0.0K |
| 13:36 |
24,340.32 |
24,342.98 |
24,340.32 |
24,341.41 |
0.0K |
| 13:37 |
24,341.01 |
24,342.74 |
24,341.01 |
24,342.74 |
0.0K |
| 13:38 |
24,341.58 |
24,343.01 |
24,339.21 |
24,340.55 |
0.0K |
| 13:39 |
24,341.45 |
24,341.45 |
24,332.90 |
24,337.53 |
0.0K |
| 13:40 |
24,341.27 |
24,347.58 |
24,341.27 |
24,347.58 |
0.0K |
| 13:41 |
24,348.13 |
24,351.82 |
24,348.13 |
24,349.65 |
0.0K |
| 13:42 |
24,351.66 |
24,357.04 |
24,351.66 |
24,357.04 |
0.0K |
| 13:43 |
24,357.97 |
24,357.97 |
24,351.26 |
24,351.26 |
0.0K |
| 13:44 |
24,347.42 |
24,347.42 |
24,346.96 |
24,347.19 |
0.0K |
| 13:45 |
24,346.12 |
24,348.71 |
24,346.12 |
24,348.71 |
0.0K |
| 13:46 |
24,349.90 |
24,349.90 |
24,343.65 |
24,343.65 |
0.0K |
| 13:47 |
24,341.19 |
24,342.16 |
24,340.31 |
24,341.18 |
0.0K |
| 13:48 |
24,339.40 |
24,339.40 |
24,337.12 |
24,337.12 |
0.0K |
| 13:49 |
24,338.75 |
24,339.94 |
24,338.75 |
24,339.94 |
0.0K |
| 13:50 |
24,341.12 |
24,344.13 |
24,341.12 |
24,343.56 |
0.0K |
| 13:51 |
24,343.79 |
24,343.79 |
24,340.13 |
24,340.92 |
0.0K |
| 13:52 |
24,342.39 |
24,342.86 |
24,339.81 |
24,339.81 |
0.0K |
| 13:53 |
24,339.17 |
24,339.59 |
24,337.05 |
24,337.05 |
0.0K |
| 13:54 |
24,336.77 |
24,337.89 |
24,336.50 |
24,337.89 |
0.0K |
| 13:55 |
24,338.82 |
24,341.97 |
24,338.82 |
24,341.97 |
0.0K |
| 13:56 |
24,342.37 |
24,343.13 |
24,342.28 |
24,343.13 |
0.0K |
| 13:57 |
24,342.23 |
24,342.23 |
24,341.83 |
24,342.12 |
0.0K |
| 13:58 |
24,342.19 |
24,342.40 |
24,338.74 |
24,339.22 |
0.0K |
| 13:59 |
24,337.90 |
24,337.90 |
24,336.51 |
24,336.51 |
0.0K |
| 14:00 |
24,336.73 |
24,343.20 |
24,335.96 |
24,343.20 |
0.0K |
| 14:01 |
24,343.97 |
24,343.97 |
24,341.85 |
24,342.45 |
0.0K |
| 14:02 |
24,342.09 |
24,343.73 |
24,341.84 |
24,343.04 |
0.0K |
| 14:03 |
24,343.24 |
24,343.24 |
24,342.08 |
24,342.08 |
0.0K |
| 14:04 |
24,342.35 |
24,349.30 |
24,342.35 |
24,349.30 |
0.0K |
| 14:05 |
24,348.45 |
24,348.45 |
24,343.18 |
24,343.18 |
0.0K |
| 14:06 |
24,342.89 |
24,342.99 |
24,340.99 |
24,342.99 |
0.0K |
| 14:07 |
24,343.85 |
24,344.41 |
24,343.11 |
24,343.11 |
0.0K |
| 14:08 |
24,343.18 |
24,344.52 |
24,342.20 |
24,344.52 |
0.0K |
| 14:09 |
24,345.49 |
24,345.95 |
24,344.40 |
24,345.95 |
0.0K |
| 14:10 |
24,346.13 |
24,349.11 |
24,346.13 |
24,349.11 |
0.0K |
| 14:11 |
24,347.78 |
24,349.60 |
24,347.78 |
24,349.60 |
0.0K |
| 14:12 |
24,347.69 |
24,351.24 |
24,347.69 |
24,351.24 |
0.0K |
| 14:13 |
24,351.45 |
24,353.54 |
24,351.45 |
24,352.78 |
0.0K |
| 14:14 |
24,357.06 |
24,358.40 |
24,356.33 |
24,356.33 |
0.0K |
| 14:15 |
24,357.68 |
24,360.99 |
24,357.68 |
24,360.99 |
0.0K |
| 14:16 |
24,362.54 |
24,362.54 |
24,359.03 |
24,360.26 |
0.0K |
| 14:17 |
24,358.78 |
24,358.78 |
24,357.65 |
24,357.65 |
0.0K |
| 14:18 |
24,358.27 |
24,363.04 |
24,358.27 |
24,363.04 |
0.0K |
| 14:19 |
24,362.78 |
24,362.78 |
24,360.77 |
24,360.77 |
0.0K |
| 14:20 |
24,357.51 |
24,357.51 |
24,355.48 |
24,355.91 |
0.0K |
| 14:21 |
24,355.61 |
24,356.07 |
24,354.52 |
24,354.52 |
0.0K |
| 14:22 |
24,354.33 |
24,356.40 |
24,354.33 |
24,356.05 |
0.0K |
| 14:23 |
24,355.21 |
24,356.12 |
24,354.23 |
24,356.12 |
0.0K |
| 14:24 |
24,354.76 |
24,354.76 |
24,353.68 |
24,354.48 |
0.0K |
| 14:25 |
24,355.02 |
24,355.86 |
24,354.17 |
24,354.17 |
0.0K |
| 14:26 |
24,353.97 |
24,354.14 |
24,353.53 |
24,354.14 |
0.0K |
| 14:27 |
24,354.97 |
24,355.11 |
24,351.94 |
24,351.94 |
0.0K |
| 14:28 |
24,349.25 |
24,354.38 |
24,349.25 |
24,354.38 |
0.0K |
| 14:29 |
24,354.96 |
24,355.47 |
24,354.95 |
24,354.95 |
0.0K |
| 14:30 |
24,354.83 |
24,356.91 |
24,354.80 |
24,356.91 |
0.0K |
| 14:31 |
24,358.52 |
24,360.29 |
24,358.52 |
24,360.29 |
0.0K |
| 14:32 |
24,360.08 |
24,360.08 |
24,357.93 |
24,358.23 |
0.0K |
| 14:33 |
24,357.57 |
24,357.57 |
24,356.79 |
24,357.02 |
0.0K |
| 14:34 |
24,357.50 |
24,357.50 |
24,349.03 |
24,349.03 |
0.0K |
| 14:35 |
24,347.34 |
24,348.14 |
24,347.09 |
24,347.62 |
0.0K |
| 14:36 |
24,350.13 |
24,350.13 |
24,348.01 |
24,348.04 |
0.0K |
| 14:37 |
24,349.13 |
24,352.92 |
24,349.13 |
24,352.92 |
0.0K |
| 14:38 |
24,353.65 |
24,355.03 |
24,353.65 |
24,355.03 |
0.0K |
| 14:39 |
24,354.67 |
24,356.87 |
24,354.67 |
24,355.54 |
0.0K |
| 14:40 |
24,355.67 |
24,355.67 |
24,347.23 |
24,347.23 |
0.0K |
| 14:41 |
24,350.33 |
24,351.14 |
24,349.43 |
24,349.43 |
0.0K |
| 14:42 |
24,349.24 |
24,349.25 |
24,348.81 |
24,349.02 |
0.0K |
| 14:43 |
24,345.58 |
24,345.60 |
24,339.23 |
24,339.23 |
0.0K |
| 14:44 |
24,338.84 |
24,338.84 |
24,331.04 |
24,331.62 |
0.0K |
| 14:45 |
24,330.50 |
24,333.63 |
24,330.50 |
24,333.63 |
0.0K |
| 14:46 |
24,334.16 |
24,334.60 |
24,331.26 |
24,331.26 |
0.0K |
| 14:47 |
24,330.69 |
24,330.89 |
24,318.18 |
24,318.18 |
0.0K |
| 14:48 |
24,313.33 |
24,314.14 |
24,308.77 |
24,308.77 |
0.0K |
| 14:49 |
24,307.48 |
24,309.36 |
24,307.30 |
24,309.36 |
0.0K |
| 14:50 |
24,308.47 |
24,308.67 |
24,306.75 |
24,306.75 |
0.0K |
| 14:51 |
24,306.69 |
24,309.64 |
24,306.69 |
24,309.64 |
0.0K |
| 14:52 |
24,311.55 |
24,311.60 |
24,310.30 |
24,310.30 |
0.0K |
| 14:53 |
24,310.97 |
24,310.97 |
24,309.95 |
24,310.94 |
0.0K |
| 14:54 |
24,311.11 |
24,311.11 |
24,309.72 |
24,310.55 |
0.0K |
| 14:55 |
24,308.07 |
24,308.07 |
24,302.75 |
24,302.75 |
0.0K |
| 14:56 |
24,303.22 |
24,306.15 |
24,303.22 |
24,306.15 |
0.0K |
| 14:57 |
24,306.28 |
24,306.28 |
24,304.69 |
24,304.69 |
0.0K |
| 14:58 |
24,303.41 |
24,303.41 |
24,298.83 |
24,301.10 |
0.0K |
| 14:59 |
24,301.04 |
24,301.87 |
24,300.94 |
24,300.94 |
0.0K |
| 15:00 |
24,302.45 |
24,310.22 |
24,302.45 |
24,310.22 |
0.0K |
| 15:01 |
24,312.07 |
24,312.07 |
24,309.39 |
24,309.39 |
0.0K |
| 15:02 |
24,310.55 |
24,317.29 |
24,310.55 |
24,316.64 |
0.0K |
| 15:03 |
24,316.94 |
24,316.94 |
24,308.12 |
24,308.12 |
0.0K |
| 15:04 |
24,308.69 |
24,312.40 |
24,308.69 |
24,308.89 |
0.0K |
| 15:05 |
24,308.90 |
24,309.93 |
24,306.07 |
24,309.93 |
0.0K |
| 15:06 |
24,310.69 |
24,312.73 |
24,310.69 |
24,312.73 |
0.0K |
| 15:07 |
24,310.32 |
24,310.43 |
24,307.54 |
24,307.54 |
0.0K |
| 15:08 |
24,306.93 |
24,311.25 |
24,306.93 |
24,309.19 |
0.0K |
| 15:09 |
24,310.70 |
24,310.70 |
24,305.46 |
24,305.46 |
0.0K |
| 15:10 |
24,304.71 |
24,305.97 |
24,304.71 |
24,304.81 |
0.0K |
| 15:11 |
24,304.99 |
24,304.99 |
24,301.54 |
24,301.54 |
0.0K |
| 15:12 |
24,299.69 |
24,303.65 |
24,299.69 |
24,302.53 |
0.0K |
| 15:13 |
24,301.06 |
24,302.00 |
24,298.87 |
24,298.87 |
0.0K |
| 15:14 |
24,298.22 |
24,303.61 |
24,298.22 |
24,303.61 |
0.0K |
| 15:15 |
24,306.98 |
24,306.98 |
24,305.79 |
24,305.79 |
0.0K |
| 15:16 |
24,305.00 |
24,307.66 |
24,305.00 |
24,307.66 |
0.0K |
| 15:17 |
24,309.44 |
24,313.76 |
24,309.44 |
24,313.68 |
0.0K |
| 15:18 |
24,312.53 |
24,312.53 |
24,311.09 |
24,311.09 |
0.0K |
| 15:19 |
24,312.45 |
24,316.41 |
24,312.45 |
24,314.52 |
0.0K |
| 15:20 |
24,315.79 |
24,316.74 |
24,314.54 |
24,316.29 |
0.0K |
| 15:21 |
24,321.86 |
24,324.72 |
24,321.86 |
24,324.35 |
0.0K |
| 15:22 |
24,324.27 |
24,326.61 |
24,324.27 |
24,326.61 |
0.0K |
| 15:23 |
24,328.49 |
24,332.27 |
24,326.82 |
24,326.82 |
0.0K |
| 15:24 |
24,322.84 |
24,322.84 |
24,321.35 |
24,321.67 |
0.0K |
| 15:25 |
24,318.39 |
24,318.39 |
24,315.44 |
24,315.44 |
0.0K |
| 15:26 |
24,313.72 |
24,319.01 |
24,313.72 |
24,319.01 |
0.0K |
| 15:27 |
24,323.02 |
24,325.37 |
24,323.02 |
24,325.37 |
0.0K |
| 15:28 |
24,324.68 |
24,324.68 |
24,318.05 |
24,318.05 |
0.0K |
| 15:29 |
24,315.74 |
24,317.22 |
24,314.41 |
24,314.41 |
0.0K |
| 15:30 |
24,314.61 |
24,316.83 |
24,314.61 |
24,316.83 |
0.0K |
| 15:31 |
24,316.91 |
24,317.70 |
24,314.38 |
24,314.38 |
0.0K |
| 15:32 |
24,315.24 |
24,319.81 |
24,315.24 |
24,319.81 |
0.0K |
| 15:33 |
24,320.71 |
24,322.54 |
24,318.29 |
24,318.29 |
0.0K |
| 15:34 |
24,318.12 |
24,322.34 |
24,317.35 |
24,322.34 |
0.0K |
| 15:35 |
24,323.22 |
24,324.93 |
24,323.22 |
24,323.91 |
0.0K |
| 15:36 |
24,325.17 |
24,326.33 |
24,325.17 |
24,325.67 |
0.0K |
| 15:37 |
24,326.68 |
24,329.71 |
24,324.45 |
24,324.45 |
0.0K |
| 15:38 |
24,324.75 |
24,324.75 |
24,322.77 |
24,322.77 |
0.0K |
| 15:39 |
24,325.06 |
24,325.06 |
24,323.30 |
24,323.30 |
0.0K |
| 15:40 |
24,322.14 |
24,324.10 |
24,320.78 |
24,324.10 |
0.0K |
| 15:41 |
24,327.06 |
24,332.35 |
24,327.06 |
24,332.35 |
0.0K |
| 15:42 |
24,333.26 |
24,333.26 |
24,324.92 |
24,324.92 |
0.0K |
| 15:43 |
24,325.58 |
24,332.26 |
24,325.58 |
24,332.26 |
0.0K |
| 15:44 |
24,334.02 |
24,335.71 |
24,333.40 |
24,333.40 |
0.0K |
| 15:45 |
24,334.21 |
24,335.14 |
24,332.99 |
24,332.99 |
0.0K |
| 15:46 |
24,332.98 |
24,332.98 |
24,330.40 |
24,330.89 |
0.0K |
| 15:47 |
24,334.50 |
24,340.57 |
24,334.50 |
24,340.57 |
0.0K |
| 15:48 |
24,341.72 |
24,346.01 |
24,341.47 |
24,346.01 |
0.0K |
| 15:49 |
24,344.19 |
24,346.37 |
24,342.44 |
24,346.37 |
0.0K |
| 15:50 |
24,347.80 |
24,350.49 |
24,347.39 |
24,350.49 |
0.0K |
| 15:51 |
24,349.44 |
24,354.71 |
24,349.44 |
24,354.71 |
0.0K |
| 15:52 |
24,353.83 |
24,353.83 |
24,347.02 |
24,347.50 |
0.0K |
| 15:53 |
24,345.86 |
24,351.99 |
24,345.86 |
24,349.99 |
0.0K |
| 15:54 |
24,352.15 |
24,356.09 |
24,351.11 |
24,355.84 |
0.0K |
| 15:55 |
24,356.01 |
24,357.16 |
24,353.89 |
24,356.79 |
0.0K |
| 15:56 |
24,358.17 |
24,358.17 |
24,355.56 |
24,355.56 |
0.0K |
| 15:57 |
24,357.14 |
24,359.88 |
24,357.14 |
24,359.88 |
0.0K |
| 15:58 |
24,356.82 |
24,356.82 |
24,354.47 |
24,355.22 |
0.0K |
| 15:59 |
24,357.39 |
24,357.58 |
24,356.68 |
24,357.58 |
0.0K |
| 16:00 |
24,355.01 |
24,355.01 |
24,355.01 |
24,355.01 |
0.0K |
| 16:01 |
24,355.01 |
24,355.01 |
24,355.01 |
24,355.01 |
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
|