| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
24,338.53 |
24,350.87 |
24,337.24 |
24,337.24 |
0.0K |
| 09:31 |
24,323.01 |
24,329.65 |
24,320.98 |
24,329.65 |
0.0K |
| 09:32 |
24,328.81 |
24,328.81 |
24,313.69 |
24,313.69 |
0.0K |
| 09:33 |
24,315.67 |
24,322.22 |
24,307.89 |
24,307.89 |
0.0K |
| 09:34 |
24,300.72 |
24,300.72 |
24,287.93 |
24,287.93 |
0.0K |
| 09:35 |
24,299.37 |
24,304.68 |
24,287.18 |
24,289.56 |
0.0K |
| 09:36 |
24,288.86 |
24,298.84 |
24,288.86 |
24,298.36 |
0.0K |
| 09:37 |
24,297.50 |
24,297.50 |
24,275.92 |
24,275.92 |
0.0K |
| 09:38 |
24,266.87 |
24,278.91 |
24,266.87 |
24,278.91 |
0.0K |
| 09:39 |
24,269.72 |
24,271.46 |
24,267.83 |
24,271.46 |
0.0K |
| 09:40 |
24,267.77 |
24,269.39 |
24,262.83 |
24,264.63 |
0.0K |
| 09:41 |
24,266.75 |
24,266.75 |
24,249.75 |
24,249.75 |
0.0K |
| 09:42 |
24,249.39 |
24,249.39 |
24,239.33 |
24,243.54 |
0.0K |
| 09:43 |
24,237.61 |
24,244.36 |
24,237.39 |
24,244.36 |
0.0K |
| 09:44 |
24,247.03 |
24,247.03 |
24,238.84 |
24,243.32 |
0.0K |
| 09:45 |
24,248.16 |
24,266.22 |
24,248.16 |
24,265.62 |
0.0K |
| 09:46 |
24,267.30 |
24,272.91 |
24,263.59 |
24,263.59 |
0.0K |
| 09:47 |
24,263.16 |
24,263.16 |
24,259.87 |
24,260.03 |
0.0K |
| 09:48 |
24,261.10 |
24,263.19 |
24,254.57 |
24,263.19 |
0.0K |
| 09:49 |
24,266.35 |
24,275.64 |
24,266.35 |
24,275.64 |
0.0K |
| 09:50 |
24,274.43 |
24,302.63 |
24,274.43 |
24,302.63 |
0.0K |
| 09:51 |
24,298.40 |
24,305.59 |
24,298.40 |
24,300.26 |
0.0K |
| 09:52 |
24,293.73 |
24,293.96 |
24,291.65 |
24,293.96 |
0.0K |
| 09:53 |
24,293.55 |
24,297.88 |
24,291.52 |
24,297.88 |
0.0K |
| 09:54 |
24,303.00 |
24,327.35 |
24,303.00 |
24,323.43 |
0.0K |
| 09:55 |
24,325.58 |
24,329.25 |
24,322.96 |
24,326.99 |
0.0K |
| 09:56 |
24,326.94 |
24,341.14 |
24,326.94 |
24,341.14 |
0.0K |
| 09:57 |
24,342.97 |
24,342.97 |
24,341.88 |
24,342.15 |
0.0K |
| 09:58 |
24,343.06 |
24,351.10 |
24,343.06 |
24,351.10 |
0.0K |
| 09:59 |
24,351.64 |
24,356.28 |
24,349.60 |
24,356.28 |
0.0K |
| 10:00 |
24,356.98 |
24,369.82 |
24,356.98 |
24,366.78 |
0.0K |
| 10:01 |
24,369.89 |
24,369.89 |
24,366.07 |
24,369.26 |
0.0K |
| 10:02 |
24,364.66 |
24,367.94 |
24,359.74 |
24,367.94 |
0.0K |
| 10:03 |
24,367.70 |
24,367.70 |
24,361.02 |
24,364.93 |
0.0K |
| 10:04 |
24,363.22 |
24,365.33 |
24,362.97 |
24,365.33 |
0.0K |
| 10:05 |
24,366.47 |
24,374.28 |
24,366.47 |
24,374.17 |
0.0K |
| 10:06 |
24,369.69 |
24,376.63 |
24,367.79 |
24,376.63 |
0.0K |
| 10:07 |
24,379.01 |
24,379.01 |
24,362.69 |
24,362.69 |
0.0K |
| 10:08 |
24,360.86 |
24,360.86 |
24,356.69 |
24,356.69 |
0.0K |
| 10:09 |
24,351.00 |
24,353.23 |
24,351.00 |
24,353.23 |
0.0K |
| 10:10 |
24,353.47 |
24,353.47 |
24,337.52 |
24,337.52 |
0.0K |
| 10:11 |
24,336.61 |
24,338.42 |
24,335.79 |
24,338.42 |
0.0K |
| 10:12 |
24,337.45 |
24,340.28 |
24,335.34 |
24,340.28 |
0.0K |
| 10:13 |
24,347.49 |
24,353.43 |
24,347.49 |
24,352.50 |
0.0K |
| 10:14 |
24,351.53 |
24,360.74 |
24,351.53 |
24,360.74 |
0.0K |
| 10:15 |
24,361.42 |
24,364.18 |
24,360.46 |
24,360.46 |
0.0K |
| 10:16 |
24,355.27 |
24,359.02 |
24,355.27 |
24,358.25 |
0.0K |
| 10:17 |
24,359.26 |
24,359.26 |
24,356.96 |
24,356.96 |
0.0K |
| 10:18 |
24,358.31 |
24,358.31 |
24,356.90 |
24,357.89 |
0.0K |
| 10:19 |
24,361.12 |
24,369.06 |
24,361.12 |
24,369.06 |
0.0K |
| 10:20 |
24,372.33 |
24,372.33 |
24,357.98 |
24,357.98 |
0.0K |
| 10:21 |
24,357.03 |
24,357.82 |
24,357.03 |
24,357.69 |
0.0K |
| 10:22 |
24,355.27 |
24,356.19 |
24,354.29 |
24,354.40 |
0.0K |
| 10:23 |
24,349.05 |
24,349.06 |
24,347.03 |
24,347.03 |
0.0K |
| 10:24 |
24,347.22 |
24,348.70 |
24,347.22 |
24,348.26 |
0.0K |
| 10:25 |
24,346.46 |
24,350.04 |
24,346.46 |
24,350.04 |
0.0K |
| 10:26 |
24,347.66 |
24,351.13 |
24,347.66 |
24,350.00 |
0.0K |
| 10:27 |
24,349.55 |
24,350.03 |
24,347.89 |
24,347.89 |
0.0K |
| 10:28 |
24,351.23 |
24,351.23 |
24,349.80 |
24,349.80 |
0.0K |
| 10:29 |
24,352.16 |
24,355.51 |
24,352.16 |
24,355.51 |
0.0K |
| 10:30 |
24,359.70 |
24,359.70 |
24,352.62 |
24,352.62 |
0.0K |
| 10:31 |
24,350.63 |
24,354.91 |
24,350.63 |
24,353.45 |
0.0K |
| 10:32 |
24,353.66 |
24,353.66 |
24,349.69 |
24,353.02 |
0.0K |
| 10:33 |
24,357.06 |
24,360.35 |
24,356.26 |
24,360.35 |
0.0K |
| 10:34 |
24,359.85 |
24,367.48 |
24,359.85 |
24,367.48 |
0.0K |
| 10:35 |
24,367.46 |
24,372.46 |
24,367.46 |
24,372.46 |
0.0K |
| 10:36 |
24,372.99 |
24,372.99 |
24,368.26 |
24,368.26 |
0.0K |
| 10:37 |
24,367.42 |
24,369.99 |
24,367.42 |
24,369.99 |
0.0K |
| 10:38 |
24,373.58 |
24,375.90 |
24,372.31 |
24,375.90 |
0.0K |
| 10:39 |
24,378.08 |
24,381.46 |
24,376.31 |
24,381.46 |
0.0K |
| 10:40 |
24,381.54 |
24,382.14 |
24,375.82 |
24,382.14 |
0.0K |
| 10:41 |
24,383.88 |
24,388.44 |
24,383.88 |
24,387.87 |
0.0K |
| 10:42 |
24,389.09 |
24,396.51 |
24,389.09 |
24,392.37 |
0.0K |
| 10:43 |
24,394.58 |
24,398.17 |
24,394.58 |
24,396.70 |
0.0K |
| 10:44 |
24,395.01 |
24,396.44 |
24,395.01 |
24,396.44 |
0.0K |
| 10:45 |
24,395.17 |
24,398.85 |
24,395.17 |
24,398.85 |
0.0K |
| 10:46 |
24,398.16 |
24,398.16 |
24,392.43 |
24,392.43 |
0.0K |
| 10:47 |
24,391.49 |
24,391.49 |
24,388.96 |
24,388.96 |
0.0K |
| 10:48 |
24,386.19 |
24,386.19 |
24,380.91 |
24,380.91 |
0.0K |
| 10:49 |
24,380.37 |
24,380.37 |
24,377.02 |
24,380.04 |
0.0K |
| 10:50 |
24,379.87 |
24,382.22 |
24,373.45 |
24,373.45 |
0.0K |
| 10:51 |
24,370.91 |
24,372.54 |
24,370.91 |
24,372.54 |
0.0K |
| 10:52 |
24,373.49 |
24,376.33 |
24,373.49 |
24,376.33 |
0.0K |
| 10:53 |
24,375.25 |
24,378.58 |
24,374.64 |
24,378.58 |
0.0K |
| 10:54 |
24,379.92 |
24,383.71 |
24,379.92 |
24,383.71 |
0.0K |
| 10:55 |
24,384.38 |
24,387.26 |
24,384.18 |
24,384.18 |
0.0K |
| 10:56 |
24,384.83 |
24,385.72 |
24,380.32 |
24,381.54 |
0.0K |
| 10:57 |
24,381.42 |
24,386.13 |
24,381.42 |
24,386.13 |
0.0K |
| 10:58 |
24,386.18 |
24,389.85 |
24,385.74 |
24,389.85 |
0.0K |
| 10:59 |
24,390.98 |
24,398.67 |
24,390.98 |
24,398.67 |
0.0K |
| 11:00 |
24,402.07 |
24,402.07 |
24,397.37 |
24,397.37 |
0.0K |
| 11:01 |
24,397.80 |
24,399.41 |
24,397.80 |
24,399.41 |
0.0K |
| 11:02 |
24,398.24 |
24,398.24 |
24,394.46 |
24,395.32 |
0.0K |
| 11:03 |
24,394.48 |
24,394.48 |
24,391.16 |
24,391.71 |
0.0K |
| 11:04 |
24,391.40 |
24,392.17 |
24,390.55 |
24,390.55 |
0.0K |
| 11:05 |
24,390.02 |
24,391.80 |
24,388.33 |
24,388.33 |
0.0K |
| 11:06 |
24,387.27 |
24,391.27 |
24,387.27 |
24,391.27 |
0.0K |
| 11:07 |
24,389.95 |
24,391.60 |
24,389.95 |
24,390.87 |
0.0K |
| 11:08 |
24,391.10 |
24,391.10 |
24,382.57 |
24,382.57 |
0.0K |
| 11:09 |
24,383.13 |
24,383.13 |
24,379.03 |
24,379.03 |
0.0K |
| 11:10 |
24,376.42 |
24,381.55 |
24,375.91 |
24,381.55 |
0.0K |
| 11:11 |
24,391.09 |
24,391.09 |
24,383.24 |
24,383.24 |
0.0K |
| 11:12 |
24,384.64 |
24,386.98 |
24,384.45 |
24,386.46 |
0.0K |
| 11:13 |
24,389.84 |
24,392.28 |
24,389.84 |
24,392.28 |
0.0K |
| 11:14 |
24,392.08 |
24,395.58 |
24,392.08 |
24,395.58 |
0.0K |
| 11:15 |
24,395.69 |
24,395.69 |
24,388.70 |
24,388.70 |
0.0K |
| 11:16 |
24,386.86 |
24,386.86 |
24,384.90 |
24,385.25 |
0.0K |
| 11:17 |
24,385.68 |
24,392.37 |
24,385.68 |
24,392.37 |
0.0K |
| 11:18 |
24,392.18 |
24,397.72 |
24,391.21 |
24,397.72 |
0.0K |
| 11:19 |
24,398.58 |
24,404.71 |
24,398.58 |
24,403.84 |
0.0K |
| 11:20 |
24,403.25 |
24,403.25 |
24,395.95 |
24,395.95 |
0.0K |
| 11:21 |
24,392.18 |
24,392.18 |
24,389.74 |
24,390.98 |
0.0K |
| 11:22 |
24,390.72 |
24,390.72 |
24,384.21 |
24,384.21 |
0.0K |
| 11:23 |
24,382.58 |
24,384.13 |
24,381.48 |
24,384.13 |
0.0K |
| 11:24 |
24,387.06 |
24,387.39 |
24,387.06 |
24,387.19 |
0.0K |
| 11:25 |
24,386.55 |
24,388.44 |
24,384.73 |
24,388.44 |
0.0K |
| 11:26 |
24,388.55 |
24,388.55 |
24,386.93 |
24,386.93 |
0.0K |
| 11:27 |
24,386.30 |
24,386.30 |
24,383.43 |
24,383.43 |
0.0K |
| 11:28 |
24,383.88 |
24,383.88 |
24,381.89 |
24,381.89 |
0.0K |
| 11:29 |
24,380.11 |
24,380.33 |
24,374.58 |
24,374.58 |
0.0K |
| 11:30 |
24,373.62 |
24,373.62 |
24,366.95 |
24,366.95 |
0.0K |
| 11:31 |
24,362.24 |
24,365.96 |
24,362.24 |
24,364.96 |
0.0K |
| 11:32 |
24,367.67 |
24,371.76 |
24,367.67 |
24,371.76 |
0.0K |
| 11:33 |
24,369.98 |
24,371.83 |
24,369.03 |
24,369.03 |
0.0K |
| 11:34 |
24,368.18 |
24,368.18 |
24,364.94 |
24,364.94 |
0.0K |
| 11:35 |
24,365.00 |
24,368.19 |
24,365.00 |
24,366.67 |
0.0K |
| 11:36 |
24,364.09 |
24,366.63 |
24,362.29 |
24,366.37 |
0.0K |
| 11:37 |
24,366.13 |
24,366.13 |
24,364.14 |
24,366.00 |
0.0K |
| 11:38 |
24,363.07 |
24,363.07 |
24,357.74 |
24,357.74 |
0.0K |
| 11:39 |
24,354.65 |
24,354.65 |
24,351.01 |
24,353.04 |
0.0K |
| 11:40 |
24,352.24 |
24,352.24 |
24,344.28 |
24,344.28 |
0.0K |
| 11:41 |
24,343.49 |
24,343.49 |
24,340.18 |
24,340.54 |
0.0K |
| 11:42 |
24,337.04 |
24,345.32 |
24,337.04 |
24,345.11 |
0.0K |
| 11:43 |
24,344.46 |
24,345.11 |
24,342.95 |
24,342.95 |
0.0K |
| 11:44 |
24,344.04 |
24,346.29 |
24,343.40 |
24,346.29 |
0.0K |
| 11:45 |
24,345.30 |
24,345.30 |
24,342.29 |
24,342.78 |
0.0K |
| 11:46 |
24,343.49 |
24,343.49 |
24,341.53 |
24,341.53 |
0.0K |
| 11:47 |
24,340.01 |
24,340.01 |
24,336.33 |
24,336.33 |
0.0K |
| 11:48 |
24,337.27 |
24,337.27 |
24,335.62 |
24,336.81 |
0.0K |
| 11:49 |
24,336.31 |
24,336.31 |
24,331.04 |
24,331.04 |
0.0K |
| 11:50 |
24,331.67 |
24,335.81 |
24,330.05 |
24,335.81 |
0.0K |
| 11:51 |
24,337.45 |
24,344.24 |
24,337.45 |
24,344.24 |
0.0K |
| 11:52 |
24,345.64 |
24,345.80 |
24,339.10 |
24,339.10 |
0.0K |
| 11:53 |
24,337.71 |
24,339.99 |
24,337.71 |
24,339.43 |
0.0K |
| 11:54 |
24,339.64 |
24,339.64 |
24,337.94 |
24,339.31 |
0.0K |
| 11:55 |
24,340.17 |
24,340.17 |
24,337.20 |
24,337.60 |
0.0K |
| 11:56 |
24,334.82 |
24,334.82 |
24,329.09 |
24,331.21 |
0.0K |
| 11:57 |
24,331.87 |
24,333.41 |
24,331.87 |
24,333.41 |
0.0K |
| 11:58 |
24,332.15 |
24,332.15 |
24,329.20 |
24,330.16 |
0.0K |
| 11:59 |
24,327.56 |
24,330.41 |
24,327.56 |
24,330.41 |
0.0K |
| 12:00 |
24,331.91 |
24,331.91 |
24,324.48 |
24,326.05 |
0.0K |
| 12:01 |
24,327.86 |
24,328.35 |
24,326.54 |
24,328.35 |
0.0K |
| 12:02 |
24,327.61 |
24,327.61 |
24,321.25 |
24,325.68 |
0.0K |
| 12:03 |
24,328.74 |
24,336.60 |
24,328.74 |
24,336.60 |
0.0K |
| 12:04 |
24,340.30 |
24,341.35 |
24,340.30 |
24,341.35 |
0.0K |
| 12:05 |
24,341.96 |
24,346.05 |
24,341.96 |
24,345.55 |
0.0K |
| 12:06 |
24,347.73 |
24,356.08 |
24,347.73 |
24,356.08 |
0.0K |
| 12:07 |
24,360.27 |
24,362.40 |
24,360.27 |
24,362.40 |
0.0K |
| 12:08 |
24,360.09 |
24,360.99 |
24,360.09 |
24,360.85 |
0.0K |
| 12:09 |
24,363.54 |
24,363.59 |
24,362.29 |
24,363.01 |
0.0K |
| 12:10 |
24,360.75 |
24,360.75 |
24,348.48 |
24,348.48 |
0.0K |
| 12:11 |
24,348.83 |
24,352.55 |
24,348.83 |
24,352.55 |
0.0K |
| 12:12 |
24,353.82 |
24,357.18 |
24,353.82 |
24,356.09 |
0.0K |
| 12:13 |
24,354.72 |
24,354.72 |
24,353.58 |
24,354.67 |
0.0K |
| 12:14 |
24,356.12 |
24,356.12 |
24,354.54 |
24,354.74 |
0.0K |
| 12:15 |
24,354.60 |
24,357.97 |
24,354.60 |
24,357.97 |
0.0K |
| 12:16 |
24,359.02 |
24,362.67 |
24,359.02 |
24,362.67 |
0.0K |
| 12:17 |
24,360.91 |
24,362.76 |
24,360.91 |
24,361.72 |
0.0K |
| 12:18 |
24,367.47 |
24,367.47 |
24,366.95 |
24,367.32 |
0.0K |
| 12:19 |
24,366.75 |
24,367.25 |
24,365.61 |
24,365.89 |
0.0K |
| 12:20 |
24,367.79 |
24,372.97 |
24,367.79 |
24,372.97 |
0.0K |
| 12:21 |
24,370.48 |
24,370.71 |
24,369.32 |
24,369.32 |
0.0K |
| 12:22 |
24,369.05 |
24,369.05 |
24,367.85 |
24,368.50 |
0.0K |
| 12:23 |
24,367.86 |
24,368.03 |
24,367.25 |
24,367.25 |
0.0K |
| 12:24 |
24,366.92 |
24,370.07 |
24,366.83 |
24,370.07 |
0.0K |
| 12:25 |
24,368.94 |
24,368.94 |
24,364.60 |
24,364.60 |
0.0K |
| 12:26 |
24,362.47 |
24,366.14 |
24,362.47 |
24,366.14 |
0.0K |
| 12:27 |
24,364.74 |
24,365.67 |
24,363.20 |
24,365.67 |
0.0K |
| 12:28 |
24,367.03 |
24,368.42 |
24,367.03 |
24,368.10 |
0.0K |
| 12:29 |
24,367.24 |
24,367.24 |
24,362.07 |
24,362.07 |
0.0K |
| 12:30 |
24,364.93 |
24,371.16 |
24,364.93 |
24,371.16 |
0.0K |
| 12:31 |
24,374.43 |
24,376.09 |
24,371.01 |
24,371.01 |
0.0K |
| 12:32 |
24,370.79 |
24,371.50 |
24,370.79 |
24,371.50 |
0.0K |
| 12:33 |
24,371.63 |
24,372.41 |
24,369.85 |
24,369.85 |
0.0K |
| 12:34 |
24,369.00 |
24,369.46 |
24,364.23 |
24,364.23 |
0.0K |
| 12:35 |
24,364.96 |
24,365.84 |
24,362.62 |
24,362.62 |
0.0K |
| 12:36 |
24,361.63 |
24,361.63 |
24,357.09 |
24,357.09 |
0.0K |
| 12:37 |
24,357.03 |
24,359.52 |
24,354.72 |
24,354.72 |
0.0K |
| 12:38 |
24,353.69 |
24,353.69 |
24,352.29 |
24,353.60 |
0.0K |
| 12:39 |
24,354.03 |
24,358.42 |
24,354.03 |
24,357.80 |
0.0K |
| 12:40 |
24,358.91 |
24,358.91 |
24,352.94 |
24,352.94 |
0.0K |
| 12:41 |
24,355.80 |
24,359.23 |
24,355.80 |
24,359.23 |
0.0K |
| 12:42 |
24,358.30 |
24,358.30 |
24,355.77 |
24,355.77 |
0.0K |
| 12:43 |
24,356.73 |
24,357.47 |
24,355.07 |
24,357.47 |
0.0K |
| 12:44 |
24,357.29 |
24,357.70 |
24,356.50 |
24,356.50 |
0.0K |
| 12:45 |
24,357.01 |
24,357.09 |
24,355.06 |
24,355.06 |
0.0K |
| 12:46 |
24,353.53 |
24,353.53 |
24,349.99 |
24,349.99 |
0.0K |
| 12:47 |
24,349.45 |
24,349.45 |
24,345.37 |
24,345.37 |
0.0K |
| 12:48 |
24,344.67 |
24,344.67 |
24,340.34 |
24,340.34 |
0.0K |
| 12:49 |
24,341.32 |
24,341.32 |
24,333.50 |
24,333.50 |
0.0K |
| 12:50 |
24,331.32 |
24,331.32 |
24,321.32 |
24,321.32 |
0.0K |
| 12:51 |
24,321.89 |
24,322.46 |
24,321.12 |
24,322.09 |
0.0K |
| 12:52 |
24,320.76 |
24,320.76 |
24,317.88 |
24,317.88 |
0.0K |
| 12:53 |
24,318.90 |
24,321.95 |
24,318.90 |
24,321.88 |
0.0K |
| 12:54 |
24,320.39 |
24,321.60 |
24,319.90 |
24,321.60 |
0.0K |
| 12:55 |
24,323.03 |
24,323.03 |
24,318.18 |
24,318.18 |
0.0K |
| 12:56 |
24,317.32 |
24,317.32 |
24,312.03 |
24,312.03 |
0.0K |
| 12:57 |
24,311.83 |
24,311.83 |
24,305.82 |
24,305.82 |
0.0K |
| 12:58 |
24,305.62 |
24,305.62 |
24,303.12 |
24,303.12 |
0.0K |
| 12:59 |
24,302.88 |
24,303.92 |
24,302.88 |
24,303.24 |
0.0K |
| 13:00 |
24,305.51 |
24,307.78 |
24,305.51 |
24,306.43 |
0.0K |
| 13:01 |
24,306.15 |
24,307.88 |
24,306.15 |
24,307.88 |
0.0K |
| 13:02 |
24,307.62 |
24,307.62 |
24,304.13 |
24,305.68 |
0.0K |
| 13:03 |
24,307.43 |
24,316.53 |
24,307.43 |
24,315.39 |
0.0K |
| 13:04 |
24,316.37 |
24,316.37 |
24,313.32 |
24,313.32 |
0.0K |
| 13:05 |
24,313.43 |
24,314.15 |
24,310.44 |
24,310.44 |
0.0K |
| 13:06 |
24,311.83 |
24,312.12 |
24,311.56 |
24,312.12 |
0.0K |
| 13:07 |
24,314.98 |
24,317.35 |
24,314.53 |
24,317.35 |
0.0K |
| 13:08 |
24,317.48 |
24,317.48 |
24,316.50 |
24,316.50 |
0.0K |
| 13:09 |
24,317.48 |
24,320.68 |
24,317.48 |
24,320.68 |
0.0K |
| 13:10 |
24,320.47 |
24,320.47 |
24,314.85 |
24,314.87 |
0.0K |
| 13:11 |
24,314.62 |
24,321.34 |
24,314.62 |
24,321.34 |
0.0K |
| 13:12 |
24,321.94 |
24,324.61 |
24,318.70 |
24,318.70 |
0.0K |
| 13:13 |
24,318.91 |
24,320.36 |
24,318.30 |
24,320.36 |
0.0K |
| 13:14 |
24,320.22 |
24,320.68 |
24,320.22 |
24,320.48 |
0.0K |
| 13:15 |
24,324.31 |
24,327.96 |
24,324.31 |
24,327.96 |
0.0K |
| 13:16 |
24,329.93 |
24,332.75 |
24,329.65 |
24,332.75 |
0.0K |
| 13:17 |
24,331.73 |
24,331.73 |
24,330.57 |
24,330.65 |
0.0K |
| 13:18 |
24,329.79 |
24,329.91 |
24,329.48 |
24,329.91 |
0.0K |
| 13:19 |
24,328.66 |
24,328.85 |
24,322.17 |
24,322.17 |
0.0K |
| 13:20 |
24,320.86 |
24,327.17 |
24,320.86 |
24,327.17 |
0.0K |
| 13:21 |
24,328.75 |
24,331.24 |
24,328.75 |
24,330.23 |
0.0K |
| 13:22 |
24,329.96 |
24,329.96 |
24,326.29 |
24,326.29 |
0.0K |
| 13:23 |
24,327.61 |
24,329.51 |
24,327.37 |
24,327.37 |
0.0K |
| 13:24 |
24,327.84 |
24,330.67 |
24,327.84 |
24,330.67 |
0.0K |
| 13:25 |
24,333.21 |
24,333.21 |
24,326.62 |
24,326.62 |
0.0K |
| 13:26 |
24,325.34 |
24,325.34 |
24,322.04 |
24,324.43 |
0.0K |
| 13:27 |
24,324.54 |
24,326.18 |
24,324.32 |
24,324.32 |
0.0K |
| 13:28 |
24,321.47 |
24,321.47 |
24,313.28 |
24,313.28 |
0.0K |
| 13:29 |
24,311.72 |
24,311.72 |
24,305.01 |
24,305.01 |
0.0K |
| 13:30 |
24,301.89 |
24,306.96 |
24,301.89 |
24,306.96 |
0.0K |
| 13:31 |
24,307.21 |
24,307.21 |
24,303.11 |
24,306.49 |
0.0K |
| 13:32 |
24,307.93 |
24,307.93 |
24,304.92 |
24,304.92 |
0.0K |
| 13:33 |
24,306.23 |
24,308.18 |
24,306.23 |
24,308.18 |
0.0K |
| 13:34 |
24,311.37 |
24,311.37 |
24,309.31 |
24,310.10 |
0.0K |
| 13:35 |
24,309.85 |
24,313.68 |
24,309.85 |
24,313.68 |
0.0K |
| 13:36 |
24,315.78 |
24,316.80 |
24,312.45 |
24,312.45 |
0.0K |
| 13:37 |
24,307.25 |
24,308.40 |
24,307.05 |
24,308.40 |
0.0K |
| 13:38 |
24,311.00 |
24,311.12 |
24,307.54 |
24,307.54 |
0.0K |
| 13:39 |
24,307.91 |
24,314.72 |
24,307.91 |
24,314.72 |
0.0K |
| 13:40 |
24,314.01 |
24,314.84 |
24,314.01 |
24,314.84 |
0.0K |
| 13:41 |
24,314.50 |
24,317.20 |
24,314.25 |
24,317.20 |
0.0K |
| 13:42 |
24,317.58 |
24,317.58 |
24,314.84 |
24,315.06 |
0.0K |
| 13:43 |
24,315.04 |
24,315.27 |
24,315.04 |
24,315.27 |
0.0K |
| 13:44 |
24,314.34 |
24,314.34 |
24,310.16 |
24,310.16 |
0.0K |
| 13:45 |
24,310.19 |
24,310.19 |
24,307.90 |
24,307.90 |
0.0K |
| 13:46 |
24,308.34 |
24,311.89 |
24,308.00 |
24,311.89 |
0.0K |
| 13:47 |
24,313.30 |
24,319.31 |
24,313.30 |
24,319.31 |
0.0K |
| 13:48 |
24,319.03 |
24,319.03 |
24,315.28 |
24,315.28 |
0.0K |
| 13:49 |
24,314.19 |
24,317.63 |
24,314.19 |
24,317.63 |
0.0K |
| 13:50 |
24,321.74 |
24,325.52 |
24,321.74 |
24,325.52 |
0.0K |
| 13:51 |
24,325.04 |
24,325.34 |
24,322.46 |
24,322.94 |
0.0K |
| 13:52 |
24,321.78 |
24,322.95 |
24,320.83 |
24,320.83 |
0.0K |
| 13:53 |
24,319.56 |
24,319.56 |
24,314.04 |
24,314.04 |
0.0K |
| 13:54 |
24,313.43 |
24,313.43 |
24,307.54 |
24,307.54 |
0.0K |
| 13:55 |
24,307.86 |
24,307.86 |
24,306.82 |
24,306.97 |
0.0K |
| 13:56 |
24,308.94 |
24,311.89 |
24,308.94 |
24,310.60 |
0.0K |
| 13:57 |
24,310.34 |
24,310.86 |
24,308.99 |
24,308.99 |
0.0K |
| 13:58 |
24,308.89 |
24,308.89 |
24,306.94 |
24,307.08 |
0.0K |
| 13:59 |
24,308.43 |
24,308.43 |
24,305.84 |
24,306.23 |
0.0K |
| 14:00 |
24,305.22 |
24,312.92 |
24,305.22 |
24,312.92 |
0.0K |
| 14:01 |
24,311.46 |
24,311.46 |
24,309.26 |
24,309.74 |
0.0K |
| 14:02 |
24,310.67 |
24,314.73 |
24,310.67 |
24,314.73 |
0.0K |
| 14:03 |
24,315.38 |
24,317.32 |
24,315.38 |
24,317.32 |
0.0K |
| 14:04 |
24,316.36 |
24,317.66 |
24,316.36 |
24,316.67 |
0.0K |
| 14:05 |
24,319.77 |
24,321.96 |
24,319.77 |
24,321.96 |
0.0K |
| 14:06 |
24,323.83 |
24,330.90 |
24,323.83 |
24,330.90 |
0.0K |
| 14:07 |
24,332.76 |
24,334.47 |
24,332.76 |
24,334.47 |
0.0K |
| 14:08 |
24,334.81 |
24,334.88 |
24,329.52 |
24,329.52 |
0.0K |
| 14:09 |
24,330.11 |
24,332.16 |
24,330.11 |
24,330.73 |
0.0K |
| 14:10 |
24,330.34 |
24,331.34 |
24,330.34 |
24,331.21 |
0.0K |
| 14:11 |
24,330.21 |
24,330.21 |
24,325.21 |
24,325.21 |
0.0K |
| 14:12 |
24,325.12 |
24,327.77 |
24,325.12 |
24,327.03 |
0.0K |
| 14:13 |
24,325.12 |
24,326.60 |
24,323.54 |
24,326.56 |
0.0K |
| 14:14 |
24,327.16 |
24,332.08 |
24,327.16 |
24,332.03 |
0.0K |
| 14:15 |
24,332.61 |
24,334.37 |
24,331.02 |
24,334.37 |
0.0K |
| 14:16 |
24,335.95 |
24,335.95 |
24,332.80 |
24,332.80 |
0.0K |
| 14:17 |
24,332.67 |
24,332.67 |
24,329.75 |
24,329.75 |
0.0K |
| 14:18 |
24,327.90 |
24,328.40 |
24,327.62 |
24,327.62 |
0.0K |
| 14:19 |
24,327.05 |
24,329.27 |
24,327.05 |
24,328.38 |
0.0K |
| 14:20 |
24,327.93 |
24,330.17 |
24,327.93 |
24,330.17 |
0.0K |
| 14:21 |
24,328.87 |
24,330.43 |
24,328.87 |
24,329.94 |
0.0K |
| 14:22 |
24,329.80 |
24,329.80 |
24,328.60 |
24,328.60 |
0.0K |
| 14:23 |
24,328.54 |
24,329.11 |
24,327.86 |
24,327.86 |
0.0K |
| 14:24 |
24,329.55 |
24,330.71 |
24,327.72 |
24,327.72 |
0.0K |
| 14:25 |
24,324.35 |
24,325.39 |
24,322.08 |
24,325.39 |
0.0K |
| 14:26 |
24,325.37 |
24,327.20 |
24,324.06 |
24,324.06 |
0.0K |
| 14:27 |
24,324.27 |
24,324.77 |
24,324.25 |
24,324.77 |
0.0K |
| 14:28 |
24,324.68 |
24,325.29 |
24,322.98 |
24,324.42 |
0.0K |
| 14:29 |
24,325.09 |
24,325.09 |
24,321.04 |
24,321.04 |
0.0K |
| 14:30 |
24,319.87 |
24,319.97 |
24,317.11 |
24,319.97 |
0.0K |
| 14:31 |
24,319.51 |
24,319.51 |
24,318.91 |
24,318.91 |
0.0K |
| 14:32 |
24,318.50 |
24,318.50 |
24,316.80 |
24,316.80 |
0.0K |
| 14:33 |
24,317.69 |
24,317.69 |
24,314.54 |
24,315.68 |
0.0K |
| 14:34 |
24,315.27 |
24,316.51 |
24,315.27 |
24,316.22 |
0.0K |
| 14:35 |
24,316.81 |
24,319.83 |
24,316.81 |
24,319.83 |
0.0K |
| 14:36 |
24,320.42 |
24,325.90 |
24,320.42 |
24,325.09 |
0.0K |
| 14:37 |
24,323.78 |
24,324.82 |
24,323.76 |
24,323.76 |
0.0K |
| 14:38 |
24,323.97 |
24,323.97 |
24,321.08 |
24,321.08 |
0.0K |
| 14:39 |
24,318.29 |
24,322.77 |
24,318.29 |
24,322.77 |
0.0K |
| 14:40 |
24,323.12 |
24,323.12 |
24,321.71 |
24,321.71 |
0.0K |
| 14:41 |
24,321.22 |
24,327.01 |
24,321.17 |
24,327.01 |
0.0K |
| 14:42 |
24,329.02 |
24,333.44 |
24,329.02 |
24,329.92 |
0.0K |
| 14:43 |
24,331.49 |
24,331.49 |
24,329.96 |
24,330.47 |
0.0K |
| 14:44 |
24,329.37 |
24,329.78 |
24,328.73 |
24,329.78 |
0.0K |
| 14:45 |
24,330.28 |
24,330.28 |
24,328.81 |
24,328.90 |
0.0K |
| 14:46 |
24,329.62 |
24,332.76 |
24,329.62 |
24,332.73 |
0.0K |
| 14:47 |
24,334.88 |
24,334.88 |
24,333.46 |
24,334.32 |
0.0K |
| 14:48 |
24,334.83 |
24,336.97 |
24,334.72 |
24,336.97 |
0.0K |
| 14:49 |
24,337.48 |
24,338.84 |
24,337.48 |
24,338.62 |
0.0K |
| 14:50 |
24,340.35 |
24,340.92 |
24,339.27 |
24,339.27 |
0.0K |
| 14:51 |
24,338.63 |
24,344.37 |
24,338.63 |
24,344.37 |
0.0K |
| 14:52 |
24,345.77 |
24,347.90 |
24,345.77 |
24,347.82 |
0.0K |
| 14:53 |
24,348.41 |
24,349.87 |
24,345.09 |
24,345.09 |
0.0K |
| 14:54 |
24,341.96 |
24,345.02 |
24,341.96 |
24,345.02 |
0.0K |
| 14:55 |
24,345.10 |
24,345.10 |
24,342.93 |
24,342.93 |
0.0K |
| 14:56 |
24,341.39 |
24,342.33 |
24,340.89 |
24,340.89 |
0.0K |
| 14:57 |
24,340.40 |
24,340.43 |
24,336.43 |
24,336.43 |
0.0K |
| 14:58 |
24,334.20 |
24,334.20 |
24,332.28 |
24,332.79 |
0.0K |
| 14:59 |
24,329.98 |
24,329.98 |
24,324.44 |
24,324.44 |
0.0K |
| 15:00 |
24,321.90 |
24,324.54 |
24,321.90 |
24,324.54 |
0.0K |
| 15:01 |
24,330.06 |
24,333.78 |
24,330.06 |
24,333.78 |
0.0K |
| 15:02 |
24,334.93 |
24,340.46 |
24,334.93 |
24,340.46 |
0.0K |
| 15:03 |
24,340.51 |
24,340.71 |
24,339.46 |
24,339.46 |
0.0K |
| 15:04 |
24,339.68 |
24,340.54 |
24,338.77 |
24,338.77 |
0.0K |
| 15:05 |
24,337.83 |
24,337.83 |
24,330.99 |
24,330.99 |
0.0K |
| 15:06 |
24,332.58 |
24,339.83 |
24,332.58 |
24,339.83 |
0.0K |
| 15:07 |
24,342.30 |
24,346.57 |
24,342.30 |
24,345.68 |
0.0K |
| 15:08 |
24,345.84 |
24,345.84 |
24,343.46 |
24,343.46 |
0.0K |
| 15:09 |
24,346.32 |
24,348.55 |
24,346.32 |
24,348.31 |
0.0K |
| 15:10 |
24,348.61 |
24,348.61 |
24,346.94 |
24,346.94 |
0.0K |
| 15:11 |
24,348.68 |
24,352.18 |
24,348.68 |
24,352.18 |
0.0K |
| 15:12 |
24,353.20 |
24,353.47 |
24,352.41 |
24,352.41 |
0.0K |
| 15:13 |
24,351.93 |
24,356.04 |
24,351.93 |
24,356.04 |
0.0K |
| 15:14 |
24,358.19 |
24,362.00 |
24,358.19 |
24,362.00 |
0.0K |
| 15:15 |
24,363.37 |
24,367.49 |
24,363.37 |
24,367.49 |
0.0K |
| 15:16 |
24,367.33 |
24,367.33 |
24,365.49 |
24,365.49 |
0.0K |
| 15:17 |
24,368.34 |
24,368.34 |
24,366.30 |
24,367.65 |
0.0K |
| 15:18 |
24,372.15 |
24,376.03 |
24,372.15 |
24,376.03 |
0.0K |
| 15:19 |
24,384.64 |
24,385.44 |
24,384.64 |
24,385.22 |
0.0K |
| 15:20 |
24,385.11 |
24,386.45 |
24,384.70 |
24,384.70 |
0.0K |
| 15:21 |
24,385.52 |
24,395.58 |
24,385.52 |
24,395.58 |
0.0K |
| 15:22 |
24,401.06 |
24,405.42 |
24,401.06 |
24,405.40 |
0.0K |
| 15:23 |
24,406.35 |
24,406.35 |
24,404.95 |
24,404.95 |
0.0K |
| 15:24 |
24,404.17 |
24,405.32 |
24,404.17 |
24,404.34 |
0.0K |
| 15:25 |
24,404.47 |
24,404.47 |
24,400.06 |
24,401.52 |
0.0K |
| 15:26 |
24,399.35 |
24,399.35 |
24,398.90 |
24,399.30 |
0.0K |
| 15:27 |
24,399.87 |
24,401.58 |
24,399.87 |
24,401.58 |
0.0K |
| 15:28 |
24,398.74 |
24,402.59 |
24,397.34 |
24,397.34 |
0.0K |
| 15:29 |
24,399.70 |
24,399.70 |
24,397.60 |
24,397.60 |
0.0K |
| 15:30 |
24,400.17 |
24,400.17 |
24,392.04 |
24,392.04 |
0.0K |
| 15:31 |
24,389.94 |
24,391.70 |
24,389.77 |
24,389.77 |
0.0K |
| 15:32 |
24,391.89 |
24,395.41 |
24,391.89 |
24,395.41 |
0.0K |
| 15:33 |
24,395.44 |
24,395.44 |
24,388.31 |
24,388.31 |
0.0K |
| 15:34 |
24,388.29 |
24,388.29 |
24,386.58 |
24,387.86 |
0.0K |
| 15:35 |
24,390.00 |
24,390.00 |
24,387.93 |
24,387.93 |
0.0K |
| 15:36 |
24,384.37 |
24,384.37 |
24,380.54 |
24,380.83 |
0.0K |
| 15:37 |
24,379.60 |
24,379.60 |
24,376.20 |
24,379.34 |
0.0K |
| 15:38 |
24,378.32 |
24,378.55 |
24,378.01 |
24,378.29 |
0.0K |
| 15:39 |
24,380.37 |
24,380.37 |
24,378.35 |
24,378.89 |
0.0K |
| 15:40 |
24,378.57 |
24,379.24 |
24,374.67 |
24,379.24 |
0.0K |
| 15:41 |
24,379.63 |
24,380.63 |
24,377.38 |
24,377.38 |
0.0K |
| 15:42 |
24,375.95 |
24,376.78 |
24,371.30 |
24,371.30 |
0.0K |
| 15:43 |
24,375.06 |
24,379.86 |
24,375.06 |
24,379.86 |
0.0K |
| 15:44 |
24,378.94 |
24,379.56 |
24,378.94 |
24,379.13 |
0.0K |
| 15:45 |
24,376.37 |
24,380.22 |
24,376.34 |
24,380.22 |
0.0K |
| 15:46 |
24,379.83 |
24,381.33 |
24,379.34 |
24,379.34 |
0.0K |
| 15:47 |
24,376.16 |
24,376.16 |
24,374.51 |
24,375.36 |
0.0K |
| 15:48 |
24,376.57 |
24,376.79 |
24,375.64 |
24,376.44 |
0.0K |
| 15:49 |
24,380.03 |
24,381.67 |
24,380.03 |
24,380.35 |
0.0K |
| 15:50 |
24,393.39 |
24,393.39 |
24,384.87 |
24,387.52 |
0.0K |
| 15:51 |
24,382.57 |
24,382.57 |
24,373.55 |
24,373.55 |
0.0K |
| 15:52 |
24,369.97 |
24,369.97 |
24,368.06 |
24,368.06 |
0.0K |
| 15:53 |
24,367.76 |
24,367.76 |
24,362.36 |
24,363.15 |
0.0K |
| 15:54 |
24,364.79 |
24,374.01 |
24,363.99 |
24,374.01 |
0.0K |
| 15:55 |
24,376.82 |
24,380.01 |
24,375.80 |
24,375.80 |
0.0K |
| 15:56 |
24,375.54 |
24,375.94 |
24,373.71 |
24,375.94 |
0.0K |
| 15:57 |
24,373.48 |
24,374.28 |
24,372.54 |
24,374.06 |
0.0K |
| 15:58 |
24,373.87 |
24,374.20 |
24,371.33 |
24,371.33 |
0.0K |
| 15:59 |
24,371.34 |
24,371.34 |
24,365.49 |
24,365.49 |
0.0K |
| 16:00 |
24,369.51 |
24,369.51 |
24,369.51 |
24,369.51 |
0.0K |
| 16:01 |
24,369.51 |
24,369.51 |
24,369.51 |
24,369.51 |
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
|