| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
24,145.24 |
24,145.24 |
24,101.17 |
24,101.17 |
0.0K |
| 09:31 |
24,092.08 |
24,092.08 |
24,044.05 |
24,044.05 |
0.0K |
| 09:32 |
24,056.97 |
24,092.88 |
24,056.97 |
24,092.88 |
0.0K |
| 09:33 |
24,096.43 |
24,108.07 |
24,089.99 |
24,089.99 |
0.0K |
| 09:34 |
24,068.20 |
24,068.20 |
24,057.82 |
24,057.82 |
0.0K |
| 09:35 |
24,056.39 |
24,056.53 |
24,049.90 |
24,049.90 |
0.0K |
| 09:36 |
24,045.94 |
24,045.94 |
24,037.11 |
24,037.11 |
0.0K |
| 09:37 |
24,016.36 |
24,027.66 |
24,016.36 |
24,020.37 |
0.0K |
| 09:38 |
24,031.07 |
24,042.58 |
24,031.07 |
24,033.72 |
0.0K |
| 09:39 |
24,036.36 |
24,063.31 |
24,036.36 |
24,063.31 |
0.0K |
| 09:40 |
24,074.10 |
24,099.24 |
24,074.10 |
24,089.24 |
0.0K |
| 09:41 |
24,098.94 |
24,111.55 |
24,098.94 |
24,102.20 |
0.0K |
| 09:42 |
24,103.44 |
24,103.44 |
24,085.14 |
24,085.14 |
0.0K |
| 09:43 |
24,068.11 |
24,072.07 |
24,068.11 |
24,069.49 |
0.0K |
| 09:44 |
24,076.66 |
24,088.18 |
24,076.66 |
24,076.81 |
0.0K |
| 09:45 |
24,076.08 |
24,093.28 |
24,074.81 |
24,093.28 |
0.0K |
| 09:46 |
24,084.30 |
24,094.70 |
24,084.25 |
24,088.45 |
0.0K |
| 09:47 |
24,095.99 |
24,131.79 |
24,095.99 |
24,131.79 |
0.0K |
| 09:48 |
24,132.97 |
24,159.79 |
24,132.97 |
24,159.79 |
0.0K |
| 09:49 |
24,144.43 |
24,155.75 |
24,144.43 |
24,154.27 |
0.0K |
| 09:50 |
24,137.01 |
24,147.97 |
24,129.93 |
24,147.97 |
0.0K |
| 09:51 |
24,148.17 |
24,149.96 |
24,144.82 |
24,149.96 |
0.0K |
| 09:52 |
24,150.07 |
24,151.67 |
24,145.81 |
24,147.96 |
0.0K |
| 09:53 |
24,142.33 |
24,156.01 |
24,142.33 |
24,156.01 |
0.0K |
| 09:54 |
24,154.62 |
24,163.92 |
24,154.62 |
24,159.04 |
0.0K |
| 09:55 |
24,157.81 |
24,157.81 |
24,134.35 |
24,134.35 |
0.0K |
| 09:56 |
24,124.41 |
24,126.39 |
24,118.22 |
24,118.22 |
0.0K |
| 09:57 |
24,112.31 |
24,118.04 |
24,112.31 |
24,115.00 |
0.0K |
| 09:58 |
24,117.24 |
24,134.15 |
24,117.24 |
24,134.15 |
0.0K |
| 09:59 |
24,136.76 |
24,144.53 |
24,136.76 |
24,144.53 |
0.0K |
| 10:00 |
24,114.71 |
24,132.26 |
24,106.33 |
24,132.26 |
0.0K |
| 10:01 |
24,127.94 |
24,137.01 |
24,127.94 |
24,133.88 |
0.0K |
| 10:02 |
24,108.48 |
24,108.48 |
24,103.97 |
24,103.97 |
0.0K |
| 10:03 |
24,109.75 |
24,124.31 |
24,109.04 |
24,124.31 |
0.0K |
| 10:04 |
24,125.21 |
24,127.23 |
24,099.27 |
24,099.27 |
0.0K |
| 10:05 |
24,100.00 |
24,109.59 |
24,100.00 |
24,108.91 |
0.0K |
| 10:06 |
24,098.46 |
24,101.03 |
24,096.63 |
24,097.67 |
0.0K |
| 10:07 |
24,078.50 |
24,078.50 |
24,066.91 |
24,076.28 |
0.0K |
| 10:08 |
24,079.00 |
24,083.26 |
24,076.33 |
24,076.59 |
0.0K |
| 10:09 |
24,077.87 |
24,084.18 |
24,077.56 |
24,083.11 |
0.0K |
| 10:10 |
24,083.22 |
24,086.50 |
24,064.96 |
24,064.96 |
0.0K |
| 10:11 |
24,068.98 |
24,068.98 |
24,034.40 |
24,049.43 |
0.0K |
| 10:12 |
24,052.03 |
24,054.44 |
24,043.03 |
24,043.03 |
0.0K |
| 10:13 |
24,038.59 |
24,038.59 |
24,024.73 |
24,024.73 |
0.0K |
| 10:14 |
24,021.42 |
24,021.42 |
24,014.36 |
24,014.36 |
0.0K |
| 10:15 |
24,012.41 |
24,032.55 |
24,012.41 |
24,027.90 |
0.0K |
| 10:16 |
24,018.69 |
24,033.07 |
24,018.69 |
24,033.07 |
0.0K |
| 10:17 |
24,035.69 |
24,035.69 |
24,023.74 |
24,023.74 |
0.0K |
| 10:18 |
24,014.37 |
24,014.37 |
24,008.84 |
24,010.29 |
0.0K |
| 10:19 |
24,008.03 |
24,016.32 |
24,008.03 |
24,016.32 |
0.0K |
| 10:20 |
24,016.77 |
24,016.77 |
24,006.64 |
24,006.64 |
0.0K |
| 10:21 |
24,000.65 |
24,000.65 |
23,990.55 |
23,996.30 |
0.0K |
| 10:22 |
23,998.45 |
24,016.89 |
23,998.45 |
24,016.89 |
0.0K |
| 10:23 |
24,023.87 |
24,028.45 |
24,023.13 |
24,028.45 |
0.0K |
| 10:24 |
24,022.51 |
24,031.62 |
24,022.51 |
24,031.62 |
0.0K |
| 10:25 |
24,028.87 |
24,044.76 |
24,028.87 |
24,044.76 |
0.0K |
| 10:26 |
24,044.82 |
24,048.28 |
24,044.47 |
24,048.28 |
0.0K |
| 10:27 |
24,048.91 |
24,050.78 |
24,042.41 |
24,042.41 |
0.0K |
| 10:28 |
24,039.42 |
24,048.78 |
24,032.65 |
24,048.78 |
0.0K |
| 10:29 |
24,055.42 |
24,062.88 |
24,055.12 |
24,055.12 |
0.0K |
| 10:30 |
24,042.53 |
24,050.40 |
24,042.53 |
24,050.32 |
0.0K |
| 10:31 |
24,052.60 |
24,061.09 |
24,052.60 |
24,058.35 |
0.0K |
| 10:32 |
24,061.12 |
24,069.41 |
24,061.12 |
24,069.04 |
0.0K |
| 10:33 |
24,065.83 |
24,065.83 |
24,056.98 |
24,056.98 |
0.0K |
| 10:34 |
24,058.56 |
24,063.80 |
24,058.56 |
24,063.80 |
0.0K |
| 10:35 |
24,067.93 |
24,072.60 |
24,063.53 |
24,072.60 |
0.0K |
| 10:36 |
24,070.06 |
24,077.58 |
24,070.06 |
24,077.58 |
0.0K |
| 10:37 |
24,079.22 |
24,079.46 |
24,076.86 |
24,078.25 |
0.0K |
| 10:38 |
24,084.21 |
24,124.90 |
24,084.21 |
24,124.90 |
0.0K |
| 10:39 |
24,121.67 |
24,131.14 |
24,121.46 |
24,121.46 |
0.0K |
| 10:40 |
24,114.61 |
24,117.94 |
24,114.61 |
24,117.94 |
0.0K |
| 10:41 |
24,121.15 |
24,127.23 |
24,121.15 |
24,127.23 |
0.0K |
| 10:42 |
24,128.83 |
24,136.58 |
24,128.83 |
24,136.58 |
0.0K |
| 10:43 |
24,144.38 |
24,158.35 |
24,144.38 |
24,157.36 |
0.0K |
| 10:44 |
24,157.64 |
24,157.64 |
24,152.04 |
24,152.04 |
0.0K |
| 10:45 |
24,148.40 |
24,148.40 |
24,140.94 |
24,145.90 |
0.0K |
| 10:46 |
24,145.80 |
24,148.58 |
24,145.62 |
24,147.98 |
0.0K |
| 10:47 |
24,146.81 |
24,148.03 |
24,146.11 |
24,146.11 |
0.0K |
| 10:48 |
24,147.41 |
24,147.41 |
24,144.13 |
24,146.71 |
0.0K |
| 10:49 |
24,151.66 |
24,152.15 |
24,149.43 |
24,152.15 |
0.0K |
| 10:50 |
24,152.87 |
24,152.87 |
24,146.05 |
24,146.05 |
0.0K |
| 10:51 |
24,145.03 |
24,156.84 |
24,145.03 |
24,156.84 |
0.0K |
| 10:52 |
24,161.70 |
24,171.43 |
24,161.70 |
24,171.43 |
0.0K |
| 10:53 |
24,168.62 |
24,169.57 |
24,165.53 |
24,169.57 |
0.0K |
| 10:54 |
24,173.97 |
24,183.08 |
24,173.97 |
24,183.08 |
0.0K |
| 10:55 |
24,183.41 |
24,187.79 |
24,183.41 |
24,187.79 |
0.0K |
| 10:56 |
24,187.54 |
24,192.01 |
24,187.54 |
24,191.43 |
0.0K |
| 10:57 |
24,184.55 |
24,189.67 |
24,184.55 |
24,189.42 |
0.0K |
| 10:58 |
24,190.50 |
24,199.65 |
24,190.50 |
24,199.65 |
0.0K |
| 10:59 |
24,207.43 |
24,210.65 |
24,207.43 |
24,209.09 |
0.0K |
| 11:00 |
24,209.74 |
24,212.79 |
24,207.22 |
24,212.79 |
0.0K |
| 11:01 |
24,217.26 |
24,217.26 |
24,213.53 |
24,214.42 |
0.0K |
| 11:02 |
24,221.72 |
24,224.24 |
24,221.32 |
24,224.24 |
0.0K |
| 11:03 |
24,223.39 |
24,227.28 |
24,223.39 |
24,227.28 |
0.0K |
| 11:04 |
24,230.62 |
24,230.62 |
24,225.11 |
24,225.11 |
0.0K |
| 11:05 |
24,223.45 |
24,233.03 |
24,223.45 |
24,232.78 |
0.0K |
| 11:06 |
24,234.62 |
24,241.85 |
24,233.92 |
24,241.85 |
0.0K |
| 11:07 |
24,242.82 |
24,242.82 |
24,238.12 |
24,239.95 |
0.0K |
| 11:08 |
24,238.14 |
24,245.92 |
24,238.14 |
24,245.92 |
0.0K |
| 11:09 |
24,246.08 |
24,246.08 |
24,240.46 |
24,242.80 |
0.0K |
| 11:10 |
24,245.21 |
24,245.45 |
24,244.02 |
24,245.45 |
0.0K |
| 11:11 |
24,245.87 |
24,249.91 |
24,245.87 |
24,247.55 |
0.0K |
| 11:12 |
24,244.76 |
24,249.60 |
24,244.61 |
24,249.60 |
0.0K |
| 11:13 |
24,251.52 |
24,256.76 |
24,251.52 |
24,256.76 |
0.0K |
| 11:14 |
24,256.23 |
24,270.20 |
24,256.23 |
24,270.20 |
0.0K |
| 11:15 |
24,274.77 |
24,276.51 |
24,274.77 |
24,276.51 |
0.0K |
| 11:16 |
24,274.34 |
24,282.65 |
24,274.34 |
24,282.65 |
0.0K |
| 11:17 |
24,285.08 |
24,286.98 |
24,283.06 |
24,286.98 |
0.0K |
| 11:18 |
24,293.66 |
24,299.91 |
24,293.66 |
24,298.50 |
0.0K |
| 11:19 |
24,294.93 |
24,294.93 |
24,285.44 |
24,285.44 |
0.0K |
| 11:20 |
24,278.20 |
24,278.20 |
24,273.51 |
24,273.51 |
0.0K |
| 11:21 |
24,272.23 |
24,286.27 |
24,272.23 |
24,285.07 |
0.0K |
| 11:22 |
24,288.06 |
24,292.29 |
24,286.76 |
24,292.29 |
0.0K |
| 11:23 |
24,293.70 |
24,297.31 |
24,293.57 |
24,297.31 |
0.0K |
| 11:24 |
24,298.65 |
24,310.83 |
24,298.65 |
24,310.83 |
0.0K |
| 11:25 |
24,310.55 |
24,310.55 |
24,305.99 |
24,307.22 |
0.0K |
| 11:26 |
24,305.26 |
24,308.22 |
24,303.86 |
24,303.86 |
0.0K |
| 11:27 |
24,301.97 |
24,302.97 |
24,299.59 |
24,299.59 |
0.0K |
| 11:28 |
24,299.14 |
24,302.77 |
24,299.14 |
24,300.35 |
0.0K |
| 11:29 |
24,299.47 |
24,299.61 |
24,295.65 |
24,299.61 |
0.0K |
| 11:30 |
24,296.73 |
24,296.73 |
24,289.12 |
24,289.12 |
0.0K |
| 11:31 |
24,287.85 |
24,287.85 |
24,281.86 |
24,282.09 |
0.0K |
| 11:32 |
24,285.56 |
24,291.27 |
24,283.90 |
24,291.27 |
0.0K |
| 11:33 |
24,292.21 |
24,293.01 |
24,290.27 |
24,293.01 |
0.0K |
| 11:34 |
24,292.33 |
24,293.17 |
24,290.87 |
24,291.06 |
0.0K |
| 11:35 |
24,291.35 |
24,291.79 |
24,284.63 |
24,284.63 |
0.0K |
| 11:36 |
24,285.01 |
24,289.09 |
24,282.36 |
24,289.09 |
0.0K |
| 11:37 |
24,293.19 |
24,293.19 |
24,285.19 |
24,288.10 |
0.0K |
| 11:38 |
24,288.72 |
24,294.87 |
24,288.72 |
24,294.87 |
0.0K |
| 11:39 |
24,294.36 |
24,294.36 |
24,292.41 |
24,292.59 |
0.0K |
| 11:40 |
24,297.39 |
24,298.19 |
24,297.08 |
24,297.08 |
0.0K |
| 11:41 |
24,288.74 |
24,295.11 |
24,288.74 |
24,294.41 |
0.0K |
| 11:42 |
24,291.21 |
24,291.21 |
24,283.26 |
24,283.26 |
0.0K |
| 11:43 |
24,281.09 |
24,283.59 |
24,281.09 |
24,282.21 |
0.0K |
| 11:44 |
24,282.17 |
24,288.61 |
24,281.62 |
24,288.61 |
0.0K |
| 11:45 |
24,288.00 |
24,289.19 |
24,288.00 |
24,288.40 |
0.0K |
| 11:46 |
24,290.85 |
24,292.29 |
24,288.83 |
24,292.29 |
0.0K |
| 11:47 |
24,288.66 |
24,288.66 |
24,287.69 |
24,288.28 |
0.0K |
| 11:48 |
24,287.73 |
24,293.00 |
24,286.97 |
24,293.00 |
0.0K |
| 11:49 |
24,293.31 |
24,293.31 |
24,290.20 |
24,291.43 |
0.0K |
| 11:50 |
24,294.57 |
24,294.99 |
24,292.72 |
24,294.99 |
0.0K |
| 11:51 |
24,294.20 |
24,294.20 |
24,289.04 |
24,289.04 |
0.0K |
| 11:52 |
24,284.63 |
24,288.34 |
24,284.63 |
24,288.34 |
0.0K |
| 11:53 |
24,289.34 |
24,294.36 |
24,289.34 |
24,293.60 |
0.0K |
| 11:54 |
24,291.82 |
24,294.65 |
24,285.85 |
24,285.85 |
0.0K |
| 11:55 |
24,284.80 |
24,284.80 |
24,277.95 |
24,280.10 |
0.0K |
| 11:56 |
24,278.13 |
24,280.45 |
24,278.13 |
24,280.45 |
0.0K |
| 11:57 |
24,280.27 |
24,280.27 |
24,276.50 |
24,276.98 |
0.0K |
| 11:58 |
24,280.45 |
24,280.47 |
24,276.92 |
24,280.47 |
0.0K |
| 11:59 |
24,280.97 |
24,282.24 |
24,280.18 |
24,282.06 |
0.0K |
| 12:00 |
24,280.36 |
24,280.36 |
24,275.63 |
24,278.39 |
0.0K |
| 12:01 |
24,278.45 |
24,287.02 |
24,278.45 |
24,287.02 |
0.0K |
| 12:02 |
24,291.98 |
24,298.41 |
24,291.98 |
24,298.16 |
0.0K |
| 12:03 |
24,296.89 |
24,296.89 |
24,290.02 |
24,290.19 |
0.0K |
| 12:04 |
24,290.82 |
24,290.96 |
24,289.79 |
24,290.71 |
0.0K |
| 12:05 |
24,291.73 |
24,295.55 |
24,291.73 |
24,293.03 |
0.0K |
| 12:06 |
24,295.63 |
24,295.63 |
24,291.25 |
24,291.25 |
0.0K |
| 12:07 |
24,290.46 |
24,292.15 |
24,290.46 |
24,290.61 |
0.0K |
| 12:08 |
24,290.50 |
24,292.22 |
24,290.40 |
24,290.40 |
0.0K |
| 12:09 |
24,290.19 |
24,291.12 |
24,289.94 |
24,291.12 |
0.0K |
| 12:10 |
24,291.77 |
24,291.77 |
24,289.98 |
24,289.98 |
0.0K |
| 12:11 |
24,288.86 |
24,289.51 |
24,287.80 |
24,289.51 |
0.0K |
| 12:12 |
24,290.07 |
24,291.43 |
24,288.42 |
24,290.97 |
0.0K |
| 12:13 |
24,292.42 |
24,295.79 |
24,292.27 |
24,294.69 |
0.0K |
| 12:14 |
24,293.62 |
24,293.62 |
24,289.60 |
24,289.72 |
0.0K |
| 12:15 |
24,291.61 |
24,292.78 |
24,290.77 |
24,292.78 |
0.0K |
| 12:16 |
24,290.59 |
24,298.71 |
24,290.59 |
24,298.71 |
0.0K |
| 12:17 |
24,296.87 |
24,299.77 |
24,293.46 |
24,299.34 |
0.0K |
| 12:18 |
24,301.15 |
24,302.78 |
24,297.13 |
24,297.13 |
0.0K |
| 12:19 |
24,298.23 |
24,300.27 |
24,298.14 |
24,299.38 |
0.0K |
| 12:20 |
24,299.77 |
24,308.95 |
24,299.77 |
24,308.95 |
0.0K |
| 12:21 |
24,309.22 |
24,311.73 |
24,307.58 |
24,307.58 |
0.0K |
| 12:22 |
24,306.08 |
24,306.39 |
24,304.42 |
24,305.75 |
0.0K |
| 12:23 |
24,306.39 |
24,306.39 |
24,299.11 |
24,299.11 |
0.0K |
| 12:24 |
24,300.55 |
24,302.79 |
24,300.04 |
24,300.04 |
0.0K |
| 12:25 |
24,299.11 |
24,299.73 |
24,290.65 |
24,290.65 |
0.0K |
| 12:26 |
24,290.89 |
24,290.89 |
24,285.39 |
24,285.39 |
0.0K |
| 12:27 |
24,286.28 |
24,286.28 |
24,278.82 |
24,278.82 |
0.0K |
| 12:28 |
24,279.19 |
24,279.19 |
24,272.04 |
24,272.14 |
0.0K |
| 12:29 |
24,265.92 |
24,267.04 |
24,264.99 |
24,264.99 |
0.0K |
| 12:30 |
24,263.03 |
24,263.03 |
24,251.37 |
24,251.37 |
0.0K |
| 12:31 |
24,250.09 |
24,258.32 |
24,250.09 |
24,258.32 |
0.0K |
| 12:32 |
24,259.18 |
24,263.84 |
24,259.18 |
24,262.84 |
0.0K |
| 12:33 |
24,264.65 |
24,266.52 |
24,256.02 |
24,256.02 |
0.0K |
| 12:34 |
24,255.97 |
24,255.97 |
24,248.81 |
24,249.81 |
0.0K |
| 12:35 |
24,252.37 |
24,256.12 |
24,252.37 |
24,256.12 |
0.0K |
| 12:36 |
24,257.49 |
24,258.72 |
24,251.75 |
24,251.75 |
0.0K |
| 12:37 |
24,252.33 |
24,252.33 |
24,241.67 |
24,241.67 |
0.0K |
| 12:38 |
24,240.58 |
24,240.58 |
24,236.79 |
24,236.79 |
0.0K |
| 12:39 |
24,238.40 |
24,238.40 |
24,235.46 |
24,236.83 |
0.0K |
| 12:40 |
24,237.72 |
24,238.61 |
24,233.84 |
24,233.84 |
0.0K |
| 12:41 |
24,239.41 |
24,242.98 |
24,238.84 |
24,242.98 |
0.0K |
| 12:42 |
24,242.30 |
24,242.30 |
24,239.01 |
24,239.11 |
0.0K |
| 12:43 |
24,236.57 |
24,236.57 |
24,229.10 |
24,229.10 |
0.0K |
| 12:44 |
24,226.64 |
24,229.50 |
24,226.64 |
24,227.97 |
0.0K |
| 12:45 |
24,225.75 |
24,225.75 |
24,219.86 |
24,220.51 |
0.0K |
| 12:46 |
24,221.47 |
24,222.09 |
24,217.63 |
24,221.23 |
0.0K |
| 12:47 |
24,220.87 |
24,223.19 |
24,220.87 |
24,222.40 |
0.0K |
| 12:48 |
24,223.20 |
24,224.63 |
24,221.78 |
24,224.63 |
0.0K |
| 12:49 |
24,225.34 |
24,234.76 |
24,225.34 |
24,234.76 |
0.0K |
| 12:50 |
24,233.71 |
24,238.81 |
24,233.71 |
24,238.81 |
0.0K |
| 12:51 |
24,235.75 |
24,237.02 |
24,234.21 |
24,234.91 |
0.0K |
| 12:52 |
24,235.62 |
24,235.62 |
24,235.10 |
24,235.18 |
0.0K |
| 12:53 |
24,238.25 |
24,245.27 |
24,238.25 |
24,243.73 |
0.0K |
| 12:54 |
24,243.58 |
24,243.58 |
24,240.12 |
24,240.12 |
0.0K |
| 12:55 |
24,238.81 |
24,238.81 |
24,238.60 |
24,238.60 |
0.0K |
| 12:56 |
24,236.61 |
24,238.34 |
24,236.61 |
24,238.14 |
0.0K |
| 12:57 |
24,237.06 |
24,237.38 |
24,236.49 |
24,237.38 |
0.0K |
| 12:58 |
24,237.01 |
24,237.37 |
24,235.17 |
24,237.37 |
0.0K |
| 12:59 |
24,236.57 |
24,238.20 |
24,231.64 |
24,231.64 |
0.0K |
| 13:00 |
24,227.32 |
24,229.27 |
24,225.41 |
24,229.27 |
0.0K |
| 13:01 |
24,234.19 |
24,235.86 |
24,232.96 |
24,235.86 |
0.0K |
| 13:02 |
24,244.01 |
24,244.36 |
24,243.45 |
24,243.45 |
0.0K |
| 13:03 |
24,244.57 |
24,244.64 |
24,233.30 |
24,233.30 |
0.0K |
| 13:04 |
24,234.98 |
24,237.67 |
24,234.98 |
24,237.67 |
0.0K |
| 13:05 |
24,237.24 |
24,237.24 |
24,229.79 |
24,229.79 |
0.0K |
| 13:06 |
24,228.37 |
24,228.37 |
24,221.46 |
24,221.46 |
0.0K |
| 13:07 |
24,222.20 |
24,222.87 |
24,221.57 |
24,221.57 |
0.0K |
| 13:08 |
24,222.97 |
24,227.47 |
24,222.97 |
24,226.90 |
0.0K |
| 13:09 |
24,227.25 |
24,227.25 |
24,225.12 |
24,225.47 |
0.0K |
| 13:10 |
24,225.69 |
24,226.70 |
24,224.70 |
24,226.70 |
0.0K |
| 13:11 |
24,226.34 |
24,230.76 |
24,225.50 |
24,230.76 |
0.0K |
| 13:12 |
24,232.36 |
24,235.57 |
24,230.93 |
24,235.57 |
0.0K |
| 13:13 |
24,231.81 |
24,231.81 |
24,227.10 |
24,227.71 |
0.0K |
| 13:14 |
24,229.17 |
24,235.23 |
24,229.17 |
24,235.23 |
0.0K |
| 13:15 |
24,235.26 |
24,236.81 |
24,235.26 |
24,235.61 |
0.0K |
| 13:16 |
24,236.02 |
24,236.48 |
24,235.01 |
24,235.01 |
0.0K |
| 13:17 |
24,235.39 |
24,235.39 |
24,228.67 |
24,229.18 |
0.0K |
| 13:18 |
24,230.70 |
24,230.70 |
24,226.40 |
24,226.40 |
0.0K |
| 13:19 |
24,220.19 |
24,220.19 |
24,212.55 |
24,212.55 |
0.0K |
| 13:20 |
24,212.16 |
24,217.66 |
24,210.34 |
24,217.66 |
0.0K |
| 13:21 |
24,218.65 |
24,218.65 |
24,215.85 |
24,215.85 |
0.0K |
| 13:22 |
24,216.97 |
24,221.27 |
24,216.47 |
24,221.27 |
0.0K |
| 13:23 |
24,221.27 |
24,223.43 |
24,219.09 |
24,220.39 |
0.0K |
| 13:24 |
24,220.72 |
24,221.37 |
24,219.89 |
24,221.22 |
0.0K |
| 13:25 |
24,219.64 |
24,222.62 |
24,219.64 |
24,221.71 |
0.0K |
| 13:26 |
24,221.97 |
24,221.97 |
24,212.39 |
24,212.39 |
0.0K |
| 13:27 |
24,211.82 |
24,215.33 |
24,211.55 |
24,215.33 |
0.0K |
| 13:28 |
24,216.24 |
24,216.24 |
24,209.53 |
24,209.53 |
0.0K |
| 13:29 |
24,208.25 |
24,208.25 |
24,206.90 |
24,207.64 |
0.0K |
| 13:30 |
24,209.58 |
24,214.43 |
24,209.58 |
24,212.83 |
0.0K |
| 13:31 |
24,216.71 |
24,219.88 |
24,216.71 |
24,218.36 |
0.0K |
| 13:32 |
24,218.74 |
24,219.37 |
24,218.08 |
24,219.37 |
0.0K |
| 13:33 |
24,219.50 |
24,219.50 |
24,211.85 |
24,211.85 |
0.0K |
| 13:34 |
24,207.83 |
24,207.83 |
24,206.43 |
24,206.43 |
0.0K |
| 13:35 |
24,206.91 |
24,212.73 |
24,206.91 |
24,212.73 |
0.0K |
| 13:36 |
24,211.32 |
24,211.39 |
24,209.93 |
24,209.93 |
0.0K |
| 13:37 |
24,209.63 |
24,211.41 |
24,209.63 |
24,211.41 |
0.0K |
| 13:38 |
24,210.84 |
24,210.84 |
24,207.46 |
24,209.95 |
0.0K |
| 13:39 |
24,211.16 |
24,211.66 |
24,210.94 |
24,210.94 |
0.0K |
| 13:40 |
24,213.63 |
24,219.20 |
24,213.63 |
24,219.20 |
0.0K |
| 13:41 |
24,221.81 |
24,223.56 |
24,221.81 |
24,223.56 |
0.0K |
| 13:42 |
24,225.32 |
24,226.25 |
24,222.31 |
24,222.31 |
0.0K |
| 13:43 |
24,221.91 |
24,222.30 |
24,217.30 |
24,217.30 |
0.0K |
| 13:44 |
24,216.67 |
24,216.67 |
24,210.82 |
24,210.82 |
0.0K |
| 13:45 |
24,211.69 |
24,212.47 |
24,211.48 |
24,211.90 |
0.0K |
| 13:46 |
24,210.95 |
24,211.35 |
24,210.56 |
24,210.56 |
0.0K |
| 13:47 |
24,212.05 |
24,216.31 |
24,212.05 |
24,216.31 |
0.0K |
| 13:48 |
24,219.38 |
24,219.38 |
24,215.59 |
24,215.59 |
0.0K |
| 13:49 |
24,216.20 |
24,216.20 |
24,214.82 |
24,214.82 |
0.0K |
| 13:50 |
24,214.31 |
24,218.63 |
24,213.31 |
24,218.63 |
0.0K |
| 13:51 |
24,221.71 |
24,225.42 |
24,220.92 |
24,225.42 |
0.0K |
| 13:52 |
24,226.75 |
24,226.75 |
24,220.80 |
24,220.80 |
0.0K |
| 13:53 |
24,219.60 |
24,219.60 |
24,217.06 |
24,217.06 |
0.0K |
| 13:54 |
24,216.48 |
24,216.76 |
24,215.91 |
24,216.63 |
0.0K |
| 13:55 |
24,216.12 |
24,216.12 |
24,212.40 |
24,212.40 |
0.0K |
| 13:56 |
24,211.95 |
24,211.95 |
24,210.92 |
24,211.22 |
0.0K |
| 13:57 |
24,212.37 |
24,212.37 |
24,210.71 |
24,212.30 |
0.0K |
| 13:58 |
24,211.16 |
24,211.16 |
24,205.05 |
24,205.05 |
0.0K |
| 13:59 |
24,204.02 |
24,205.67 |
24,200.35 |
24,200.35 |
0.0K |
| 14:00 |
24,200.63 |
24,200.63 |
24,190.38 |
24,190.38 |
0.0K |
| 14:01 |
24,190.72 |
24,190.72 |
24,181.74 |
24,182.13 |
0.0K |
| 14:02 |
24,179.24 |
24,179.24 |
24,170.17 |
24,175.38 |
0.0K |
| 14:03 |
24,174.42 |
24,175.79 |
24,173.06 |
24,175.79 |
0.0K |
| 14:04 |
24,176.39 |
24,176.39 |
24,172.68 |
24,174.28 |
0.0K |
| 14:05 |
24,180.17 |
24,180.49 |
24,178.62 |
24,178.62 |
0.0K |
| 14:06 |
24,184.27 |
24,184.27 |
24,174.94 |
24,174.94 |
0.0K |
| 14:07 |
24,173.89 |
24,173.89 |
24,169.64 |
24,169.64 |
0.0K |
| 14:08 |
24,170.68 |
24,171.78 |
24,169.34 |
24,171.78 |
0.0K |
| 14:09 |
24,174.33 |
24,174.33 |
24,169.41 |
24,169.41 |
0.0K |
| 14:10 |
24,166.46 |
24,168.12 |
24,165.92 |
24,168.12 |
0.0K |
| 14:11 |
24,166.48 |
24,166.48 |
24,158.40 |
24,159.41 |
0.0K |
| 14:12 |
24,159.05 |
24,162.04 |
24,158.10 |
24,161.76 |
0.0K |
| 14:13 |
24,161.21 |
24,164.64 |
24,161.21 |
24,164.07 |
0.0K |
| 14:14 |
24,164.13 |
24,165.85 |
24,164.13 |
24,165.85 |
0.0K |
| 14:15 |
24,165.85 |
24,166.39 |
24,165.85 |
24,165.85 |
0.0K |
| 14:16 |
24,166.11 |
24,166.11 |
24,161.64 |
24,161.64 |
0.0K |
| 14:17 |
24,160.17 |
24,160.17 |
24,156.49 |
24,156.49 |
0.0K |
| 14:18 |
24,157.58 |
24,157.62 |
24,156.30 |
24,157.62 |
0.0K |
| 14:19 |
24,156.56 |
24,162.95 |
24,156.56 |
24,162.95 |
0.0K |
| 14:20 |
24,165.03 |
24,165.21 |
24,163.97 |
24,164.78 |
0.0K |
| 14:21 |
24,163.97 |
24,163.97 |
24,161.38 |
24,161.38 |
0.0K |
| 14:22 |
24,159.28 |
24,159.28 |
24,158.50 |
24,158.52 |
0.0K |
| 14:23 |
24,158.27 |
24,158.27 |
24,155.12 |
24,157.15 |
0.0K |
| 14:24 |
24,157.67 |
24,157.67 |
24,151.45 |
24,151.45 |
0.0K |
| 14:25 |
24,149.97 |
24,154.59 |
24,149.97 |
24,154.59 |
0.0K |
| 14:26 |
24,154.93 |
24,162.76 |
24,154.93 |
24,162.76 |
0.0K |
| 14:27 |
24,164.30 |
24,164.30 |
24,159.44 |
24,159.44 |
0.0K |
| 14:28 |
24,158.65 |
24,160.71 |
24,157.41 |
24,160.71 |
0.0K |
| 14:29 |
24,160.05 |
24,160.13 |
24,158.79 |
24,158.79 |
0.0K |
| 14:30 |
24,159.84 |
24,159.84 |
24,156.42 |
24,156.42 |
0.0K |
| 14:31 |
24,157.15 |
24,163.58 |
24,157.15 |
24,163.58 |
0.0K |
| 14:32 |
24,164.67 |
24,165.65 |
24,163.34 |
24,165.65 |
0.0K |
| 14:33 |
24,169.19 |
24,171.15 |
24,169.11 |
24,171.15 |
0.0K |
| 14:34 |
24,169.40 |
24,170.20 |
24,168.41 |
24,168.41 |
0.0K |
| 14:35 |
24,167.91 |
24,167.91 |
24,165.70 |
24,167.27 |
0.0K |
| 14:36 |
24,167.00 |
24,169.21 |
24,167.00 |
24,169.21 |
0.0K |
| 14:37 |
24,166.01 |
24,166.01 |
24,163.74 |
24,163.74 |
0.0K |
| 14:38 |
24,161.30 |
24,161.30 |
24,155.47 |
24,155.47 |
0.0K |
| 14:39 |
24,152.78 |
24,152.78 |
24,150.52 |
24,150.52 |
0.0K |
| 14:40 |
24,151.74 |
24,157.55 |
24,151.46 |
24,157.55 |
0.0K |
| 14:41 |
24,159.90 |
24,159.90 |
24,155.67 |
24,157.90 |
0.0K |
| 14:42 |
24,160.54 |
24,160.71 |
24,158.45 |
24,158.58 |
0.0K |
| 14:43 |
24,158.59 |
24,159.17 |
24,158.59 |
24,159.15 |
0.0K |
| 14:44 |
24,162.20 |
24,163.95 |
24,162.20 |
24,163.95 |
0.0K |
| 14:45 |
24,164.62 |
24,165.21 |
24,158.27 |
24,158.27 |
0.0K |
| 14:46 |
24,157.86 |
24,158.00 |
24,155.33 |
24,155.33 |
0.0K |
| 14:47 |
24,155.72 |
24,155.72 |
24,149.16 |
24,149.16 |
0.0K |
| 14:48 |
24,149.58 |
24,150.11 |
24,149.21 |
24,149.21 |
0.0K |
| 14:49 |
24,148.91 |
24,148.99 |
24,148.29 |
24,148.99 |
0.0K |
| 14:50 |
24,147.70 |
24,148.07 |
24,146.83 |
24,146.83 |
0.0K |
| 14:51 |
24,145.74 |
24,145.74 |
24,143.18 |
24,143.18 |
0.0K |
| 14:52 |
24,142.81 |
24,145.36 |
24,142.81 |
24,144.21 |
0.0K |
| 14:53 |
24,144.41 |
24,146.65 |
24,142.67 |
24,146.65 |
0.0K |
| 14:54 |
24,149.84 |
24,152.89 |
24,149.84 |
24,152.89 |
0.0K |
| 14:55 |
24,154.82 |
24,163.44 |
24,154.82 |
24,163.44 |
0.0K |
| 14:56 |
24,167.54 |
24,171.23 |
24,167.54 |
24,171.23 |
0.0K |
| 14:57 |
24,174.42 |
24,175.65 |
24,173.73 |
24,174.11 |
0.0K |
| 14:58 |
24,175.00 |
24,177.27 |
24,175.00 |
24,176.62 |
0.0K |
| 14:59 |
24,173.46 |
24,177.28 |
24,172.56 |
24,177.28 |
0.0K |
| 15:00 |
24,176.36 |
24,180.18 |
24,176.36 |
24,180.18 |
0.0K |
| 15:01 |
24,181.32 |
24,187.98 |
24,181.32 |
24,187.98 |
0.0K |
| 15:02 |
24,188.03 |
24,189.00 |
24,186.74 |
24,186.80 |
0.0K |
| 15:03 |
24,188.10 |
24,193.60 |
24,188.10 |
24,193.60 |
0.0K |
| 15:04 |
24,193.36 |
24,193.36 |
24,189.20 |
24,189.20 |
0.0K |
| 15:05 |
24,190.81 |
24,195.14 |
24,190.81 |
24,195.14 |
0.0K |
| 15:06 |
24,196.39 |
24,199.47 |
24,196.39 |
24,199.47 |
0.0K |
| 15:07 |
24,198.96 |
24,199.68 |
24,198.96 |
24,199.68 |
0.0K |
| 15:08 |
24,198.93 |
24,198.93 |
24,195.30 |
24,195.30 |
0.0K |
| 15:09 |
24,195.47 |
24,195.47 |
24,191.07 |
24,191.07 |
0.0K |
| 15:10 |
24,191.36 |
24,192.13 |
24,189.17 |
24,192.13 |
0.0K |
| 15:11 |
24,192.59 |
24,192.59 |
24,188.88 |
24,191.88 |
0.0K |
| 15:12 |
24,195.18 |
24,196.82 |
24,195.18 |
24,196.82 |
0.0K |
| 15:13 |
24,197.56 |
24,199.31 |
24,197.56 |
24,199.31 |
0.0K |
| 15:14 |
24,201.23 |
24,205.86 |
24,201.23 |
24,205.07 |
0.0K |
| 15:15 |
24,206.88 |
24,214.40 |
24,206.88 |
24,214.40 |
0.0K |
| 15:16 |
24,214.85 |
24,217.96 |
24,214.85 |
24,216.38 |
0.0K |
| 15:17 |
24,216.73 |
24,216.73 |
24,215.90 |
24,215.90 |
0.0K |
| 15:18 |
24,216.96 |
24,216.96 |
24,213.57 |
24,213.57 |
0.0K |
| 15:19 |
24,216.04 |
24,217.57 |
24,215.71 |
24,217.57 |
0.0K |
| 15:20 |
24,218.87 |
24,218.87 |
24,215.91 |
24,217.73 |
0.0K |
| 15:21 |
24,219.04 |
24,219.04 |
24,216.26 |
24,216.45 |
0.0K |
| 15:22 |
24,213.94 |
24,218.92 |
24,213.78 |
24,218.92 |
0.0K |
| 15:23 |
24,220.91 |
24,224.36 |
24,220.91 |
24,224.36 |
0.0K |
| 15:24 |
24,228.35 |
24,232.17 |
24,227.86 |
24,232.17 |
0.0K |
| 15:25 |
24,233.03 |
24,237.46 |
24,232.91 |
24,237.46 |
0.0K |
| 15:26 |
24,237.67 |
24,237.67 |
24,231.10 |
24,232.53 |
0.0K |
| 15:27 |
24,233.01 |
24,234.04 |
24,233.01 |
24,233.85 |
0.0K |
| 15:28 |
24,233.02 |
24,233.60 |
24,232.68 |
24,233.14 |
0.0K |
| 15:29 |
24,233.51 |
24,233.51 |
24,226.18 |
24,226.18 |
0.0K |
| 15:30 |
24,225.53 |
24,228.62 |
24,223.71 |
24,227.19 |
0.0K |
| 15:31 |
24,229.25 |
24,237.57 |
24,229.25 |
24,237.57 |
0.0K |
| 15:32 |
24,240.92 |
24,252.00 |
24,240.92 |
24,252.00 |
0.0K |
| 15:33 |
24,252.70 |
24,254.07 |
24,252.55 |
24,252.55 |
0.0K |
| 15:34 |
24,251.77 |
24,251.83 |
24,245.72 |
24,245.72 |
0.0K |
| 15:35 |
24,243.13 |
24,251.20 |
24,243.13 |
24,251.20 |
0.0K |
| 15:36 |
24,261.00 |
24,261.00 |
24,258.83 |
24,259.86 |
0.0K |
| 15:37 |
24,256.10 |
24,256.10 |
24,250.19 |
24,250.73 |
0.0K |
| 15:38 |
24,251.47 |
24,257.17 |
24,249.10 |
24,257.17 |
0.0K |
| 15:39 |
24,260.57 |
24,261.33 |
24,257.12 |
24,257.12 |
0.0K |
| 15:40 |
24,255.22 |
24,262.14 |
24,253.52 |
24,258.60 |
0.0K |
| 15:41 |
24,258.88 |
24,262.80 |
24,258.88 |
24,260.26 |
0.0K |
| 15:42 |
24,260.79 |
24,261.79 |
24,260.72 |
24,260.72 |
0.0K |
| 15:43 |
24,259.22 |
24,262.56 |
24,259.22 |
24,261.69 |
0.0K |
| 15:44 |
24,262.76 |
24,263.62 |
24,262.76 |
24,262.91 |
0.0K |
| 15:45 |
24,261.76 |
24,265.45 |
24,261.76 |
24,264.24 |
0.0K |
| 15:46 |
24,266.96 |
24,270.50 |
24,266.96 |
24,270.50 |
0.0K |
| 15:47 |
24,270.80 |
24,277.19 |
24,270.80 |
24,277.19 |
0.0K |
| 15:48 |
24,279.02 |
24,279.02 |
24,269.43 |
24,270.15 |
0.0K |
| 15:49 |
24,268.40 |
24,272.03 |
24,268.40 |
24,270.65 |
0.0K |
| 15:50 |
24,283.02 |
24,283.02 |
24,270.76 |
24,270.76 |
0.0K |
| 15:51 |
24,267.67 |
24,270.35 |
24,266.21 |
24,270.35 |
0.0K |
| 15:52 |
24,264.56 |
24,267.77 |
24,264.56 |
24,266.55 |
0.0K |
| 15:53 |
24,260.74 |
24,269.52 |
24,260.74 |
24,269.52 |
0.0K |
| 15:54 |
24,270.28 |
24,278.98 |
24,270.28 |
24,278.90 |
0.0K |
| 15:55 |
24,279.04 |
24,283.12 |
24,277.01 |
24,277.01 |
0.0K |
| 15:56 |
24,282.32 |
24,282.32 |
24,272.54 |
24,272.54 |
0.0K |
| 15:57 |
24,274.19 |
24,274.75 |
24,271.71 |
24,271.71 |
0.0K |
| 15:58 |
24,271.56 |
24,272.34 |
24,271.56 |
24,272.34 |
0.0K |
| 15:59 |
24,278.82 |
24,278.82 |
24,271.04 |
24,272.74 |
0.0K |
| 16:00 |
24,275.74 |
24,275.74 |
24,275.74 |
24,275.74 |
0.0K |
| 16:01 |
24,275.74 |
24,275.74 |
24,275.74 |
24,275.74 |
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
|