| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
24,124.12 |
24,124.12 |
24,082.51 |
24,083.22 |
0.0K |
| 09:31 |
24,082.18 |
24,096.54 |
24,067.18 |
24,096.54 |
0.0K |
| 09:32 |
24,114.45 |
24,131.23 |
24,114.45 |
24,131.23 |
0.0K |
| 09:33 |
24,122.34 |
24,155.05 |
24,122.34 |
24,155.05 |
0.0K |
| 09:34 |
24,168.60 |
24,168.60 |
24,154.32 |
24,156.95 |
0.0K |
| 09:35 |
24,153.82 |
24,177.46 |
24,153.82 |
24,174.03 |
0.0K |
| 09:36 |
24,176.07 |
24,191.26 |
24,176.07 |
24,191.26 |
0.0K |
| 09:37 |
24,202.48 |
24,209.20 |
24,199.09 |
24,207.32 |
0.0K |
| 09:38 |
24,208.02 |
24,209.70 |
24,201.95 |
24,201.95 |
0.0K |
| 09:39 |
24,207.01 |
24,219.32 |
24,207.01 |
24,213.44 |
0.0K |
| 09:40 |
24,214.62 |
24,228.76 |
24,210.66 |
24,228.76 |
0.0K |
| 09:41 |
24,226.45 |
24,226.45 |
24,215.10 |
24,216.42 |
0.0K |
| 09:42 |
24,215.97 |
24,215.97 |
24,194.42 |
24,204.31 |
0.0K |
| 09:43 |
24,199.81 |
24,199.81 |
24,192.27 |
24,193.90 |
0.0K |
| 09:44 |
24,194.08 |
24,219.85 |
24,194.08 |
24,219.85 |
0.0K |
| 09:45 |
24,214.32 |
24,214.32 |
24,204.05 |
24,204.05 |
0.0K |
| 09:46 |
24,209.43 |
24,209.43 |
24,193.75 |
24,193.75 |
0.0K |
| 09:47 |
24,177.19 |
24,183.57 |
24,176.37 |
24,176.37 |
0.0K |
| 09:48 |
24,173.82 |
24,173.82 |
24,163.53 |
24,172.60 |
0.0K |
| 09:49 |
24,195.53 |
24,195.53 |
24,177.28 |
24,185.81 |
0.0K |
| 09:50 |
24,185.82 |
24,185.82 |
24,175.21 |
24,175.21 |
0.0K |
| 09:51 |
24,172.59 |
24,186.75 |
24,172.59 |
24,182.14 |
0.0K |
| 09:52 |
24,187.12 |
24,197.12 |
24,187.12 |
24,195.79 |
0.0K |
| 09:53 |
24,186.39 |
24,186.39 |
24,167.55 |
24,167.55 |
0.0K |
| 09:54 |
24,158.75 |
24,162.96 |
24,149.82 |
24,149.82 |
0.0K |
| 09:55 |
24,144.43 |
24,147.58 |
24,136.21 |
24,146.13 |
0.0K |
| 09:56 |
24,138.33 |
24,146.17 |
24,138.33 |
24,146.17 |
0.0K |
| 09:57 |
24,152.59 |
24,157.85 |
24,150.45 |
24,156.14 |
0.0K |
| 09:58 |
24,154.88 |
24,161.65 |
24,152.82 |
24,161.65 |
0.0K |
| 09:59 |
24,158.54 |
24,166.05 |
24,157.41 |
24,166.05 |
0.0K |
| 10:00 |
24,144.59 |
24,178.09 |
24,144.59 |
24,178.09 |
0.0K |
| 10:01 |
24,196.11 |
24,206.29 |
24,196.11 |
24,206.29 |
0.0K |
| 10:02 |
24,209.75 |
24,218.21 |
24,209.75 |
24,214.23 |
0.0K |
| 10:03 |
24,214.50 |
24,218.00 |
24,208.72 |
24,208.99 |
0.0K |
| 10:04 |
24,211.86 |
24,220.78 |
24,211.86 |
24,220.78 |
0.0K |
| 10:05 |
24,219.88 |
24,219.88 |
24,210.84 |
24,211.11 |
0.0K |
| 10:06 |
24,216.89 |
24,220.58 |
24,216.89 |
24,220.58 |
0.0K |
| 10:07 |
24,221.04 |
24,226.30 |
24,219.53 |
24,226.30 |
0.0K |
| 10:08 |
24,225.08 |
24,225.08 |
24,215.06 |
24,220.52 |
0.0K |
| 10:09 |
24,221.57 |
24,221.57 |
24,210.02 |
24,212.23 |
0.0K |
| 10:10 |
24,213.83 |
24,215.74 |
24,202.45 |
24,202.45 |
0.0K |
| 10:11 |
24,200.05 |
24,200.05 |
24,184.78 |
24,184.78 |
0.0K |
| 10:12 |
24,190.95 |
24,216.28 |
24,190.95 |
24,216.28 |
0.0K |
| 10:13 |
24,225.29 |
24,226.60 |
24,218.62 |
24,218.62 |
0.0K |
| 10:14 |
24,217.96 |
24,217.96 |
24,209.98 |
24,214.01 |
0.0K |
| 10:15 |
24,217.11 |
24,222.64 |
24,211.97 |
24,211.97 |
0.0K |
| 10:16 |
24,212.08 |
24,222.17 |
24,212.08 |
24,221.87 |
0.0K |
| 10:17 |
24,225.89 |
24,230.41 |
24,225.89 |
24,229.71 |
0.0K |
| 10:18 |
24,237.74 |
24,244.49 |
24,235.37 |
24,244.49 |
0.0K |
| 10:19 |
24,243.34 |
24,243.53 |
24,238.26 |
24,243.53 |
0.0K |
| 10:20 |
24,246.23 |
24,251.90 |
24,245.05 |
24,251.90 |
0.0K |
| 10:21 |
24,251.53 |
24,251.53 |
24,241.45 |
24,241.45 |
0.0K |
| 10:22 |
24,242.82 |
24,242.82 |
24,234.38 |
24,234.38 |
0.0K |
| 10:23 |
24,235.21 |
24,244.03 |
24,235.21 |
24,244.03 |
0.0K |
| 10:24 |
24,246.09 |
24,254.47 |
24,246.09 |
24,254.47 |
0.0K |
| 10:25 |
24,252.36 |
24,252.36 |
24,245.18 |
24,245.18 |
0.0K |
| 10:26 |
24,237.92 |
24,252.46 |
24,237.92 |
24,252.46 |
0.0K |
| 10:27 |
24,251.68 |
24,251.68 |
24,239.25 |
24,242.94 |
0.0K |
| 10:28 |
24,245.56 |
24,249.38 |
24,245.56 |
24,249.38 |
0.0K |
| 10:29 |
24,251.33 |
24,257.76 |
24,251.33 |
24,257.76 |
0.0K |
| 10:30 |
24,258.03 |
24,264.90 |
24,258.03 |
24,264.90 |
0.0K |
| 10:31 |
24,264.59 |
24,273.57 |
24,264.59 |
24,269.63 |
0.0K |
| 10:32 |
24,271.60 |
24,275.16 |
24,270.89 |
24,274.30 |
0.0K |
| 10:33 |
24,272.26 |
24,276.59 |
24,272.26 |
24,274.97 |
0.0K |
| 10:34 |
24,276.90 |
24,277.94 |
24,273.50 |
24,276.52 |
0.0K |
| 10:35 |
24,274.99 |
24,275.12 |
24,270.22 |
24,270.22 |
0.0K |
| 10:36 |
24,269.43 |
24,269.49 |
24,265.70 |
24,269.49 |
0.0K |
| 10:37 |
24,269.46 |
24,275.49 |
24,269.46 |
24,275.49 |
0.0K |
| 10:38 |
24,276.57 |
24,276.57 |
24,268.57 |
24,268.57 |
0.0K |
| 10:39 |
24,269.25 |
24,277.52 |
24,269.25 |
24,277.52 |
0.0K |
| 10:40 |
24,277.11 |
24,277.35 |
24,273.66 |
24,273.66 |
0.0K |
| 10:41 |
24,278.44 |
24,287.21 |
24,278.44 |
24,287.21 |
0.0K |
| 10:42 |
24,287.15 |
24,287.15 |
24,279.36 |
24,279.46 |
0.0K |
| 10:43 |
24,280.03 |
24,281.15 |
24,278.50 |
24,281.15 |
0.0K |
| 10:44 |
24,277.82 |
24,277.82 |
24,271.95 |
24,273.32 |
0.0K |
| 10:45 |
24,272.51 |
24,274.68 |
24,272.51 |
24,273.83 |
0.0K |
| 10:46 |
24,274.02 |
24,277.49 |
24,274.02 |
24,277.49 |
0.0K |
| 10:47 |
24,279.27 |
24,280.76 |
24,273.41 |
24,273.41 |
0.0K |
| 10:48 |
24,274.31 |
24,275.06 |
24,269.85 |
24,269.85 |
0.0K |
| 10:49 |
24,269.62 |
24,276.25 |
24,269.62 |
24,276.25 |
0.0K |
| 10:50 |
24,277.58 |
24,279.79 |
24,277.58 |
24,279.29 |
0.0K |
| 10:51 |
24,282.71 |
24,283.85 |
24,281.14 |
24,281.14 |
0.0K |
| 10:52 |
24,277.77 |
24,283.28 |
24,277.77 |
24,283.28 |
0.0K |
| 10:53 |
24,284.54 |
24,287.69 |
24,284.54 |
24,287.69 |
0.0K |
| 10:54 |
24,286.38 |
24,286.38 |
24,281.24 |
24,281.49 |
0.0K |
| 10:55 |
24,281.52 |
24,284.78 |
24,281.52 |
24,284.78 |
0.0K |
| 10:56 |
24,283.91 |
24,288.75 |
24,283.91 |
24,288.75 |
0.0K |
| 10:57 |
24,288.84 |
24,293.75 |
24,288.84 |
24,293.75 |
0.0K |
| 10:58 |
24,296.97 |
24,299.74 |
24,296.32 |
24,296.32 |
0.0K |
| 10:59 |
24,294.27 |
24,295.64 |
24,291.51 |
24,291.51 |
0.0K |
| 11:00 |
24,286.88 |
24,286.88 |
24,267.77 |
24,272.78 |
0.0K |
| 11:01 |
24,275.49 |
24,275.49 |
24,274.17 |
24,274.62 |
0.0K |
| 11:02 |
24,273.57 |
24,279.29 |
24,273.57 |
24,277.35 |
0.0K |
| 11:03 |
24,276.04 |
24,282.17 |
24,276.04 |
24,282.17 |
0.0K |
| 11:04 |
24,282.49 |
24,283.80 |
24,282.49 |
24,283.80 |
0.0K |
| 11:05 |
24,286.31 |
24,287.65 |
24,286.31 |
24,287.65 |
0.0K |
| 11:06 |
24,289.60 |
24,289.60 |
24,286.26 |
24,286.77 |
0.0K |
| 11:07 |
24,288.35 |
24,292.57 |
24,288.35 |
24,291.86 |
0.0K |
| 11:08 |
24,295.18 |
24,295.87 |
24,293.90 |
24,295.31 |
0.0K |
| 11:09 |
24,296.21 |
24,298.25 |
24,296.21 |
24,297.17 |
0.0K |
| 11:10 |
24,295.92 |
24,295.92 |
24,293.82 |
24,293.82 |
0.0K |
| 11:11 |
24,296.40 |
24,296.40 |
24,289.49 |
24,289.49 |
0.0K |
| 11:12 |
24,289.93 |
24,291.84 |
24,287.16 |
24,287.16 |
0.0K |
| 11:13 |
24,286.99 |
24,286.99 |
24,280.99 |
24,283.26 |
0.0K |
| 11:14 |
24,282.98 |
24,283.56 |
24,279.26 |
24,279.26 |
0.0K |
| 11:15 |
24,278.33 |
24,278.33 |
24,269.22 |
24,271.81 |
0.0K |
| 11:16 |
24,274.19 |
24,274.19 |
24,263.87 |
24,263.87 |
0.0K |
| 11:17 |
24,264.91 |
24,272.56 |
24,264.91 |
24,272.56 |
0.0K |
| 11:18 |
24,274.72 |
24,281.55 |
24,274.72 |
24,281.55 |
0.0K |
| 11:19 |
24,283.78 |
24,293.66 |
24,283.78 |
24,293.66 |
0.0K |
| 11:20 |
24,296.86 |
24,305.62 |
24,296.86 |
24,305.62 |
0.0K |
| 11:21 |
24,308.28 |
24,311.41 |
24,308.28 |
24,311.41 |
0.0K |
| 11:22 |
24,310.80 |
24,311.01 |
24,310.51 |
24,311.01 |
0.0K |
| 11:23 |
24,306.30 |
24,311.81 |
24,305.90 |
24,310.21 |
0.0K |
| 11:24 |
24,313.14 |
24,313.44 |
24,312.62 |
24,313.44 |
0.0K |
| 11:25 |
24,314.17 |
24,320.03 |
24,314.17 |
24,320.03 |
0.0K |
| 11:26 |
24,321.22 |
24,330.99 |
24,321.22 |
24,330.99 |
0.0K |
| 11:27 |
24,333.42 |
24,336.17 |
24,332.40 |
24,336.17 |
0.0K |
| 11:28 |
24,338.26 |
24,340.60 |
24,337.81 |
24,337.81 |
0.0K |
| 11:29 |
24,332.62 |
24,332.94 |
24,332.08 |
24,332.94 |
0.0K |
| 11:30 |
24,333.33 |
24,333.33 |
24,331.26 |
24,331.29 |
0.0K |
| 11:31 |
24,332.85 |
24,339.99 |
24,332.85 |
24,339.99 |
0.0K |
| 11:32 |
24,344.42 |
24,352.95 |
24,344.42 |
24,351.86 |
0.0K |
| 11:33 |
24,351.60 |
24,357.41 |
24,351.60 |
24,357.41 |
0.0K |
| 11:34 |
24,359.58 |
24,365.71 |
24,359.58 |
24,365.71 |
0.0K |
| 11:35 |
24,366.86 |
24,366.86 |
24,356.70 |
24,356.70 |
0.0K |
| 11:36 |
24,356.76 |
24,367.39 |
24,356.76 |
24,367.39 |
0.0K |
| 11:37 |
24,366.89 |
24,367.49 |
24,366.85 |
24,366.89 |
0.0K |
| 11:38 |
24,364.86 |
24,369.46 |
24,364.86 |
24,368.05 |
0.0K |
| 11:39 |
24,367.85 |
24,367.85 |
24,367.74 |
24,367.80 |
0.0K |
| 11:40 |
24,367.60 |
24,369.74 |
24,367.60 |
24,369.74 |
0.0K |
| 11:41 |
24,370.15 |
24,370.15 |
24,351.25 |
24,351.25 |
0.0K |
| 11:42 |
24,349.34 |
24,355.84 |
24,349.34 |
24,355.84 |
0.0K |
| 11:43 |
24,356.21 |
24,358.76 |
24,351.39 |
24,351.39 |
0.0K |
| 11:44 |
24,350.48 |
24,353.18 |
24,339.99 |
24,339.99 |
0.0K |
| 11:45 |
24,340.91 |
24,341.84 |
24,330.72 |
24,330.72 |
0.0K |
| 11:46 |
24,333.70 |
24,333.70 |
24,325.92 |
24,325.92 |
0.0K |
| 11:47 |
24,324.97 |
24,326.69 |
24,318.42 |
24,318.42 |
0.0K |
| 11:48 |
24,317.40 |
24,319.21 |
24,314.55 |
24,319.21 |
0.0K |
| 11:49 |
24,319.26 |
24,321.68 |
24,319.26 |
24,319.47 |
0.0K |
| 11:50 |
24,320.64 |
24,321.63 |
24,320.55 |
24,320.55 |
0.0K |
| 11:51 |
24,317.22 |
24,317.22 |
24,311.46 |
24,311.46 |
0.0K |
| 11:52 |
24,311.63 |
24,317.52 |
24,311.63 |
24,317.52 |
0.0K |
| 11:53 |
24,317.70 |
24,318.06 |
24,317.26 |
24,317.81 |
0.0K |
| 11:54 |
24,319.55 |
24,319.55 |
24,317.86 |
24,319.22 |
0.0K |
| 11:55 |
24,318.53 |
24,319.69 |
24,318.24 |
24,319.69 |
0.0K |
| 11:56 |
24,324.13 |
24,324.13 |
24,318.93 |
24,319.42 |
0.0K |
| 11:57 |
24,317.81 |
24,327.87 |
24,317.81 |
24,327.87 |
0.0K |
| 11:58 |
24,328.77 |
24,332.98 |
24,328.77 |
24,331.66 |
0.0K |
| 11:59 |
24,330.28 |
24,330.69 |
24,327.87 |
24,330.69 |
0.0K |
| 12:00 |
24,331.92 |
24,339.66 |
24,331.92 |
24,339.66 |
0.0K |
| 12:01 |
24,340.42 |
24,341.53 |
24,340.42 |
24,341.53 |
0.0K |
| 12:02 |
24,343.07 |
24,345.30 |
24,343.07 |
24,345.30 |
0.0K |
| 12:03 |
24,343.81 |
24,343.81 |
24,339.56 |
24,339.56 |
0.0K |
| 12:04 |
24,340.17 |
24,343.37 |
24,340.17 |
24,340.40 |
0.0K |
| 12:05 |
24,335.83 |
24,341.14 |
24,335.83 |
24,341.14 |
0.0K |
| 12:06 |
24,342.78 |
24,344.43 |
24,336.76 |
24,336.76 |
0.0K |
| 12:07 |
24,336.73 |
24,340.12 |
24,336.73 |
24,338.47 |
0.0K |
| 12:08 |
24,336.65 |
24,342.15 |
24,334.07 |
24,342.15 |
0.0K |
| 12:09 |
24,343.11 |
24,343.75 |
24,343.00 |
24,343.75 |
0.0K |
| 12:10 |
24,345.24 |
24,353.51 |
24,345.24 |
24,353.51 |
0.0K |
| 12:11 |
24,357.13 |
24,366.68 |
24,357.13 |
24,366.68 |
0.0K |
| 12:12 |
24,366.40 |
24,372.93 |
24,366.40 |
24,372.93 |
0.0K |
| 12:13 |
24,371.60 |
24,371.60 |
24,369.74 |
24,371.58 |
0.0K |
| 12:14 |
24,373.33 |
24,374.89 |
24,372.05 |
24,374.89 |
0.0K |
| 12:15 |
24,377.09 |
24,381.13 |
24,377.09 |
24,381.13 |
0.0K |
| 12:16 |
24,380.08 |
24,380.08 |
24,372.81 |
24,372.81 |
0.0K |
| 12:17 |
24,371.78 |
24,371.78 |
24,367.94 |
24,367.94 |
0.0K |
| 12:18 |
24,369.60 |
24,374.50 |
24,369.60 |
24,374.38 |
0.0K |
| 12:19 |
24,370.60 |
24,373.25 |
24,370.60 |
24,373.25 |
0.0K |
| 12:20 |
24,372.79 |
24,373.88 |
24,371.17 |
24,373.88 |
0.0K |
| 12:21 |
24,373.95 |
24,375.84 |
24,373.95 |
24,374.33 |
0.0K |
| 12:22 |
24,372.97 |
24,376.76 |
24,372.97 |
24,376.76 |
0.0K |
| 12:23 |
24,376.76 |
24,377.14 |
24,376.49 |
24,377.09 |
0.0K |
| 12:24 |
24,377.15 |
24,378.19 |
24,377.15 |
24,378.19 |
0.0K |
| 12:25 |
24,377.79 |
24,378.82 |
24,376.07 |
24,376.11 |
0.0K |
| 12:26 |
24,372.94 |
24,375.41 |
24,372.94 |
24,375.41 |
0.0K |
| 12:27 |
24,378.33 |
24,379.22 |
24,378.05 |
24,379.22 |
0.0K |
| 12:28 |
24,378.94 |
24,379.73 |
24,377.81 |
24,379.73 |
0.0K |
| 12:29 |
24,380.03 |
24,386.37 |
24,380.03 |
24,386.37 |
0.0K |
| 12:30 |
24,387.41 |
24,389.26 |
24,387.41 |
24,388.20 |
0.0K |
| 12:31 |
24,389.89 |
24,392.80 |
24,389.89 |
24,392.12 |
0.0K |
| 12:32 |
24,393.05 |
24,393.91 |
24,392.30 |
24,392.86 |
0.0K |
| 12:33 |
24,393.63 |
24,398.09 |
24,393.63 |
24,397.55 |
0.0K |
| 12:34 |
24,395.64 |
24,397.06 |
24,395.64 |
24,397.06 |
0.0K |
| 12:35 |
24,399.00 |
24,399.00 |
24,396.96 |
24,396.96 |
0.0K |
| 12:36 |
24,394.79 |
24,394.79 |
24,392.42 |
24,393.93 |
0.0K |
| 12:37 |
24,393.51 |
24,393.51 |
24,386.31 |
24,386.31 |
0.0K |
| 12:38 |
24,386.35 |
24,386.43 |
24,385.70 |
24,385.73 |
0.0K |
| 12:39 |
24,385.73 |
24,391.10 |
24,385.73 |
24,391.10 |
0.0K |
| 12:40 |
24,390.72 |
24,392.18 |
24,390.72 |
24,392.18 |
0.0K |
| 12:41 |
24,390.24 |
24,396.52 |
24,390.24 |
24,396.52 |
0.0K |
| 12:42 |
24,397.76 |
24,399.61 |
24,397.76 |
24,399.32 |
0.0K |
| 12:43 |
24,399.69 |
24,401.15 |
24,399.26 |
24,401.15 |
0.0K |
| 12:44 |
24,402.52 |
24,405.67 |
24,402.07 |
24,405.67 |
0.0K |
| 12:45 |
24,409.25 |
24,412.13 |
24,409.25 |
24,411.01 |
0.0K |
| 12:46 |
24,411.01 |
24,411.01 |
24,409.45 |
24,409.46 |
0.0K |
| 12:47 |
24,409.48 |
24,414.48 |
24,409.48 |
24,414.48 |
0.0K |
| 12:48 |
24,417.21 |
24,418.52 |
24,417.21 |
24,417.31 |
0.0K |
| 12:49 |
24,417.84 |
24,427.68 |
24,417.84 |
24,427.68 |
0.0K |
| 12:50 |
24,430.22 |
24,434.99 |
24,430.22 |
24,434.99 |
0.0K |
| 12:51 |
24,433.30 |
24,435.36 |
24,433.30 |
24,435.36 |
0.0K |
| 12:52 |
24,434.38 |
24,436.28 |
24,432.24 |
24,432.24 |
0.0K |
| 12:53 |
24,428.72 |
24,431.16 |
24,428.72 |
24,429.85 |
0.0K |
| 12:54 |
24,431.36 |
24,436.32 |
24,431.36 |
24,432.79 |
0.0K |
| 12:55 |
24,430.83 |
24,434.47 |
24,430.83 |
24,434.24 |
0.0K |
| 12:56 |
24,435.21 |
24,435.21 |
24,428.36 |
24,428.36 |
0.0K |
| 12:57 |
24,427.37 |
24,428.98 |
24,427.37 |
24,428.15 |
0.0K |
| 12:58 |
24,427.76 |
24,430.63 |
24,426.65 |
24,426.65 |
0.0K |
| 12:59 |
24,427.27 |
24,432.79 |
24,427.27 |
24,432.79 |
0.0K |
| 13:00 |
24,432.36 |
24,437.49 |
24,431.32 |
24,437.49 |
0.0K |
| 13:01 |
24,437.65 |
24,438.32 |
24,436.67 |
24,437.81 |
0.0K |
| 13:02 |
24,438.34 |
24,438.34 |
24,437.01 |
24,437.01 |
0.0K |
| 13:03 |
24,439.10 |
24,440.83 |
24,439.10 |
24,440.21 |
0.0K |
| 13:04 |
24,442.02 |
24,444.24 |
24,442.02 |
24,442.71 |
0.0K |
| 13:05 |
24,443.82 |
24,446.36 |
24,443.82 |
24,444.99 |
0.0K |
| 13:06 |
24,447.26 |
24,450.62 |
24,447.26 |
24,450.62 |
0.0K |
| 13:07 |
24,451.32 |
24,457.17 |
24,451.32 |
24,456.90 |
0.0K |
| 13:08 |
24,456.62 |
24,458.50 |
24,456.62 |
24,458.50 |
0.0K |
| 13:09 |
24,459.28 |
24,459.28 |
24,455.91 |
24,455.91 |
0.0K |
| 13:10 |
24,456.53 |
24,463.13 |
24,456.53 |
24,463.13 |
0.0K |
| 13:11 |
24,463.96 |
24,467.99 |
24,463.96 |
24,466.83 |
0.0K |
| 13:12 |
24,468.68 |
24,475.15 |
24,468.68 |
24,472.63 |
0.0K |
| 13:13 |
24,473.58 |
24,473.58 |
24,469.32 |
24,469.32 |
0.0K |
| 13:14 |
24,468.44 |
24,471.99 |
24,468.44 |
24,471.25 |
0.0K |
| 13:15 |
24,468.94 |
24,468.94 |
24,465.09 |
24,466.68 |
0.0K |
| 13:16 |
24,466.84 |
24,471.92 |
24,466.84 |
24,471.92 |
0.0K |
| 13:17 |
24,472.04 |
24,472.04 |
24,466.23 |
24,466.23 |
0.0K |
| 13:18 |
24,466.06 |
24,468.08 |
24,463.98 |
24,467.94 |
0.0K |
| 13:19 |
24,467.95 |
24,468.76 |
24,467.87 |
24,468.39 |
0.0K |
| 13:20 |
24,468.37 |
24,468.37 |
24,464.60 |
24,464.75 |
0.0K |
| 13:21 |
24,467.40 |
24,467.40 |
24,462.04 |
24,462.04 |
0.0K |
| 13:22 |
24,459.14 |
24,459.14 |
24,456.48 |
24,456.48 |
0.0K |
| 13:23 |
24,450.68 |
24,458.98 |
24,450.68 |
24,458.98 |
0.0K |
| 13:24 |
24,458.71 |
24,461.57 |
24,458.71 |
24,460.34 |
0.0K |
| 13:25 |
24,459.34 |
24,460.04 |
24,459.12 |
24,459.12 |
0.0K |
| 13:26 |
24,459.48 |
24,459.72 |
24,458.55 |
24,458.55 |
0.0K |
| 13:27 |
24,459.26 |
24,461.09 |
24,459.26 |
24,460.48 |
0.0K |
| 13:28 |
24,457.13 |
24,464.19 |
24,457.13 |
24,463.93 |
0.0K |
| 13:29 |
24,463.52 |
24,463.52 |
24,460.86 |
24,460.86 |
0.0K |
| 13:30 |
24,458.84 |
24,458.84 |
24,452.47 |
24,452.47 |
0.0K |
| 13:31 |
24,451.25 |
24,451.25 |
24,447.12 |
24,448.87 |
0.0K |
| 13:32 |
24,446.45 |
24,447.95 |
24,446.45 |
24,446.89 |
0.0K |
| 13:33 |
24,443.44 |
24,443.44 |
24,440.00 |
24,443.18 |
0.0K |
| 13:34 |
24,442.41 |
24,442.41 |
24,437.63 |
24,438.12 |
0.0K |
| 13:35 |
24,438.50 |
24,438.50 |
24,432.47 |
24,432.47 |
0.0K |
| 13:36 |
24,432.97 |
24,435.98 |
24,432.45 |
24,435.98 |
0.0K |
| 13:37 |
24,434.69 |
24,434.69 |
24,426.25 |
24,426.25 |
0.0K |
| 13:38 |
24,427.69 |
24,436.70 |
24,427.69 |
24,436.70 |
0.0K |
| 13:39 |
24,438.41 |
24,438.41 |
24,437.15 |
24,437.66 |
0.0K |
| 13:40 |
24,440.79 |
24,443.75 |
24,440.31 |
24,440.31 |
0.0K |
| 13:41 |
24,440.40 |
24,440.89 |
24,436.49 |
24,436.49 |
0.0K |
| 13:42 |
24,434.45 |
24,434.45 |
24,428.72 |
24,428.72 |
0.0K |
| 13:43 |
24,426.55 |
24,426.55 |
24,422.71 |
24,422.85 |
0.0K |
| 13:44 |
24,419.47 |
24,419.47 |
24,416.21 |
24,419.22 |
0.0K |
| 13:45 |
24,419.40 |
24,419.40 |
24,414.58 |
24,414.58 |
0.0K |
| 13:46 |
24,409.48 |
24,411.74 |
24,409.48 |
24,410.84 |
0.0K |
| 13:47 |
24,409.82 |
24,411.32 |
24,409.68 |
24,411.32 |
0.0K |
| 13:48 |
24,410.55 |
24,410.55 |
24,405.88 |
24,406.02 |
0.0K |
| 13:49 |
24,399.90 |
24,399.90 |
24,397.30 |
24,397.30 |
0.0K |
| 13:50 |
24,397.01 |
24,397.01 |
24,390.51 |
24,390.72 |
0.0K |
| 13:51 |
24,391.80 |
24,392.77 |
24,391.36 |
24,391.82 |
0.0K |
| 13:52 |
24,394.16 |
24,394.16 |
24,390.33 |
24,390.33 |
0.0K |
| 13:53 |
24,389.76 |
24,390.35 |
24,389.76 |
24,390.35 |
0.0K |
| 13:54 |
24,393.84 |
24,399.67 |
24,393.84 |
24,399.67 |
0.0K |
| 13:55 |
24,398.86 |
24,405.04 |
24,398.86 |
24,405.04 |
0.0K |
| 13:56 |
24,406.41 |
24,408.67 |
24,406.41 |
24,408.54 |
0.0K |
| 13:57 |
24,408.55 |
24,408.55 |
24,402.82 |
24,403.17 |
0.0K |
| 13:58 |
24,403.82 |
24,403.89 |
24,397.45 |
24,397.45 |
0.0K |
| 13:59 |
24,395.78 |
24,398.63 |
24,395.78 |
24,398.63 |
0.0K |
| 14:00 |
24,398.10 |
24,403.57 |
24,398.10 |
24,401.22 |
0.0K |
| 14:01 |
24,403.74 |
24,403.74 |
24,400.01 |
24,403.38 |
0.0K |
| 14:02 |
24,403.87 |
24,403.87 |
24,399.29 |
24,399.42 |
0.0K |
| 14:03 |
24,400.03 |
24,409.16 |
24,400.03 |
24,403.39 |
0.0K |
| 14:04 |
24,404.37 |
24,404.37 |
24,400.83 |
24,400.83 |
0.0K |
| 14:05 |
24,399.07 |
24,399.07 |
24,386.57 |
24,386.57 |
0.0K |
| 14:06 |
24,381.96 |
24,383.09 |
24,381.45 |
24,383.09 |
0.0K |
| 14:07 |
24,388.14 |
24,388.25 |
24,386.71 |
24,387.62 |
0.0K |
| 14:08 |
24,387.05 |
24,388.77 |
24,386.23 |
24,386.23 |
0.0K |
| 14:09 |
24,385.72 |
24,387.95 |
24,385.24 |
24,387.95 |
0.0K |
| 14:10 |
24,386.27 |
24,386.27 |
24,382.24 |
24,382.24 |
0.0K |
| 14:11 |
24,380.40 |
24,386.27 |
24,380.40 |
24,385.75 |
0.0K |
| 14:12 |
24,388.04 |
24,391.49 |
24,388.04 |
24,391.09 |
0.0K |
| 14:13 |
24,394.45 |
24,399.31 |
24,394.45 |
24,399.31 |
0.0K |
| 14:14 |
24,398.97 |
24,402.77 |
24,398.97 |
24,402.23 |
0.0K |
| 14:15 |
24,401.28 |
24,403.46 |
24,401.28 |
24,403.43 |
0.0K |
| 14:16 |
24,405.91 |
24,405.91 |
24,400.42 |
24,400.42 |
0.0K |
| 14:17 |
24,398.37 |
24,403.48 |
24,398.37 |
24,403.48 |
0.0K |
| 14:18 |
24,405.00 |
24,405.00 |
24,400.41 |
24,400.41 |
0.0K |
| 14:19 |
24,401.73 |
24,401.73 |
24,399.22 |
24,399.39 |
0.0K |
| 14:20 |
24,397.60 |
24,397.60 |
24,395.85 |
24,396.84 |
0.0K |
| 14:21 |
24,396.88 |
24,396.98 |
24,391.68 |
24,391.68 |
0.0K |
| 14:22 |
24,392.49 |
24,399.08 |
24,392.49 |
24,399.08 |
0.0K |
| 14:23 |
24,398.00 |
24,398.00 |
24,391.89 |
24,391.89 |
0.0K |
| 14:24 |
24,388.15 |
24,388.15 |
24,376.22 |
24,376.22 |
0.0K |
| 14:25 |
24,376.67 |
24,378.39 |
24,376.01 |
24,378.39 |
0.0K |
| 14:26 |
24,379.06 |
24,383.70 |
24,379.06 |
24,383.37 |
0.0K |
| 14:27 |
24,384.07 |
24,384.10 |
24,381.31 |
24,381.31 |
0.0K |
| 14:28 |
24,378.74 |
24,378.74 |
24,369.83 |
24,369.83 |
0.0K |
| 14:29 |
24,369.34 |
24,369.34 |
24,362.62 |
24,362.62 |
0.0K |
| 14:30 |
24,361.40 |
24,373.95 |
24,361.40 |
24,373.95 |
0.0K |
| 14:31 |
24,377.89 |
24,381.25 |
24,377.89 |
24,379.33 |
0.0K |
| 14:32 |
24,380.08 |
24,381.12 |
24,379.47 |
24,380.49 |
0.0K |
| 14:33 |
24,384.61 |
24,386.57 |
24,384.61 |
24,385.56 |
0.0K |
| 14:34 |
24,387.29 |
24,387.33 |
24,384.72 |
24,384.72 |
0.0K |
| 14:35 |
24,386.28 |
24,392.87 |
24,386.28 |
24,392.87 |
0.0K |
| 14:36 |
24,396.33 |
24,400.68 |
24,396.33 |
24,399.23 |
0.0K |
| 14:37 |
24,400.09 |
24,402.46 |
24,400.09 |
24,402.46 |
0.0K |
| 14:38 |
24,408.87 |
24,414.34 |
24,408.87 |
24,414.34 |
0.0K |
| 14:39 |
24,413.61 |
24,417.29 |
24,413.61 |
24,417.29 |
0.0K |
| 14:40 |
24,421.15 |
24,422.50 |
24,421.15 |
24,421.40 |
0.0K |
| 14:41 |
24,425.68 |
24,428.45 |
24,425.68 |
24,428.45 |
0.0K |
| 14:42 |
24,429.03 |
24,437.29 |
24,429.03 |
24,435.87 |
0.0K |
| 14:43 |
24,433.13 |
24,433.22 |
24,429.13 |
24,429.13 |
0.0K |
| 14:44 |
24,428.43 |
24,431.49 |
24,428.43 |
24,431.49 |
0.0K |
| 14:45 |
24,432.75 |
24,437.72 |
24,432.75 |
24,437.42 |
0.0K |
| 14:46 |
24,436.97 |
24,436.97 |
24,432.95 |
24,432.95 |
0.0K |
| 14:47 |
24,429.90 |
24,429.90 |
24,420.26 |
24,420.26 |
0.0K |
| 14:48 |
24,419.65 |
24,423.40 |
24,419.65 |
24,421.47 |
0.0K |
| 14:49 |
24,419.85 |
24,421.96 |
24,419.02 |
24,421.96 |
0.0K |
| 14:50 |
24,424.21 |
24,424.21 |
24,420.68 |
24,420.68 |
0.0K |
| 14:51 |
24,417.13 |
24,417.13 |
24,410.92 |
24,412.49 |
0.0K |
| 14:52 |
24,412.45 |
24,412.45 |
24,410.20 |
24,410.26 |
0.0K |
| 14:53 |
24,409.71 |
24,414.60 |
24,409.71 |
24,414.60 |
0.0K |
| 14:54 |
24,415.69 |
24,417.72 |
24,415.69 |
24,417.72 |
0.0K |
| 14:55 |
24,415.88 |
24,415.88 |
24,413.62 |
24,413.62 |
0.0K |
| 14:56 |
24,415.89 |
24,415.89 |
24,409.70 |
24,409.70 |
0.0K |
| 14:57 |
24,407.05 |
24,407.05 |
24,399.96 |
24,399.96 |
0.0K |
| 14:58 |
24,398.33 |
24,398.33 |
24,387.63 |
24,387.63 |
0.0K |
| 14:59 |
24,383.45 |
24,383.45 |
24,378.63 |
24,378.63 |
0.0K |
| 15:00 |
24,377.80 |
24,386.34 |
24,377.80 |
24,386.34 |
0.0K |
| 15:01 |
24,384.97 |
24,395.39 |
24,384.97 |
24,395.39 |
0.0K |
| 15:02 |
24,393.78 |
24,397.68 |
24,393.78 |
24,397.68 |
0.0K |
| 15:03 |
24,399.77 |
24,404.26 |
24,399.77 |
24,402.82 |
0.0K |
| 15:04 |
24,406.42 |
24,407.49 |
24,406.14 |
24,406.14 |
0.0K |
| 15:05 |
24,406.78 |
24,411.46 |
24,406.78 |
24,407.38 |
0.0K |
| 15:06 |
24,408.97 |
24,417.75 |
24,408.97 |
24,417.75 |
0.0K |
| 15:07 |
24,418.81 |
24,424.14 |
24,418.81 |
24,421.88 |
0.0K |
| 15:08 |
24,421.85 |
24,421.85 |
24,415.79 |
24,417.16 |
0.0K |
| 15:09 |
24,420.60 |
24,420.60 |
24,418.69 |
24,418.69 |
0.0K |
| 15:10 |
24,419.35 |
24,422.04 |
24,416.71 |
24,422.04 |
0.0K |
| 15:11 |
24,420.41 |
24,420.41 |
24,418.89 |
24,418.89 |
0.0K |
| 15:12 |
24,416.88 |
24,422.05 |
24,415.08 |
24,422.05 |
0.0K |
| 15:13 |
24,421.54 |
24,425.60 |
24,417.37 |
24,417.37 |
0.0K |
| 15:14 |
24,416.21 |
24,416.21 |
24,412.67 |
24,412.67 |
0.0K |
| 15:15 |
24,410.70 |
24,412.17 |
24,410.70 |
24,411.79 |
0.0K |
| 15:16 |
24,410.75 |
24,414.64 |
24,410.75 |
24,414.64 |
0.0K |
| 15:17 |
24,414.94 |
24,415.90 |
24,413.24 |
24,413.24 |
0.0K |
| 15:18 |
24,412.48 |
24,412.48 |
24,410.47 |
24,410.47 |
0.0K |
| 15:19 |
24,412.74 |
24,412.74 |
24,409.61 |
24,410.44 |
0.0K |
| 15:20 |
24,415.52 |
24,427.35 |
24,415.52 |
24,427.35 |
0.0K |
| 15:21 |
24,428.68 |
24,428.68 |
24,424.02 |
24,424.85 |
0.0K |
| 15:22 |
24,422.95 |
24,423.37 |
24,421.87 |
24,423.37 |
0.0K |
| 15:23 |
24,423.03 |
24,430.68 |
24,423.03 |
24,430.68 |
0.0K |
| 15:24 |
24,432.49 |
24,442.86 |
24,432.49 |
24,442.86 |
0.0K |
| 15:25 |
24,438.64 |
24,438.64 |
24,431.30 |
24,431.90 |
0.0K |
| 15:26 |
24,429.51 |
24,436.74 |
24,429.51 |
24,436.74 |
0.0K |
| 15:27 |
24,437.43 |
24,441.15 |
24,437.43 |
24,441.15 |
0.0K |
| 15:28 |
24,444.02 |
24,450.80 |
24,444.02 |
24,450.80 |
0.0K |
| 15:29 |
24,451.55 |
24,451.55 |
24,446.21 |
24,446.21 |
0.0K |
| 15:30 |
24,437.33 |
24,443.04 |
24,437.11 |
24,443.04 |
0.0K |
| 15:31 |
24,446.18 |
24,454.05 |
24,446.18 |
24,454.05 |
0.0K |
| 15:32 |
24,455.77 |
24,458.89 |
24,454.44 |
24,458.89 |
0.0K |
| 15:33 |
24,462.13 |
24,468.12 |
24,462.13 |
24,468.12 |
0.0K |
| 15:34 |
24,467.57 |
24,471.86 |
24,467.57 |
24,471.86 |
0.0K |
| 15:35 |
24,465.91 |
24,466.94 |
24,463.71 |
24,466.94 |
0.0K |
| 15:36 |
24,465.17 |
24,467.10 |
24,463.50 |
24,467.10 |
0.0K |
| 15:37 |
24,468.21 |
24,472.15 |
24,468.21 |
24,472.15 |
0.0K |
| 15:38 |
24,472.29 |
24,475.04 |
24,471.96 |
24,474.56 |
0.0K |
| 15:39 |
24,472.85 |
24,472.85 |
24,471.25 |
24,472.26 |
0.0K |
| 15:40 |
24,470.30 |
24,475.50 |
24,470.30 |
24,475.50 |
0.0K |
| 15:41 |
24,478.38 |
24,479.11 |
24,477.76 |
24,477.76 |
0.0K |
| 15:42 |
24,483.44 |
24,485.78 |
24,483.44 |
24,485.78 |
0.0K |
| 15:43 |
24,482.58 |
24,484.53 |
24,482.58 |
24,483.49 |
0.0K |
| 15:44 |
24,484.71 |
24,484.71 |
24,479.43 |
24,481.51 |
0.0K |
| 15:45 |
24,481.31 |
24,489.52 |
24,481.31 |
24,489.52 |
0.0K |
| 15:46 |
24,491.14 |
24,492.28 |
24,489.92 |
24,489.92 |
0.0K |
| 15:47 |
24,488.71 |
24,490.05 |
24,487.32 |
24,490.05 |
0.0K |
| 15:48 |
24,489.91 |
24,492.13 |
24,489.91 |
24,492.13 |
0.0K |
| 15:49 |
24,491.51 |
24,493.00 |
24,491.23 |
24,491.23 |
0.0K |
| 15:50 |
24,497.54 |
24,497.54 |
24,489.87 |
24,489.90 |
0.0K |
| 15:51 |
24,488.45 |
24,488.45 |
24,483.92 |
24,486.16 |
0.0K |
| 15:52 |
24,487.53 |
24,491.10 |
24,487.53 |
24,489.99 |
0.0K |
| 15:53 |
24,492.55 |
24,494.66 |
24,492.01 |
24,494.66 |
0.0K |
| 15:54 |
24,497.50 |
24,502.04 |
24,497.50 |
24,497.93 |
0.0K |
| 15:55 |
24,495.86 |
24,508.94 |
24,495.86 |
24,508.94 |
0.0K |
| 15:56 |
24,513.94 |
24,522.98 |
24,513.94 |
24,522.98 |
0.0K |
| 15:57 |
24,521.14 |
24,529.23 |
24,521.14 |
24,529.23 |
0.0K |
| 15:58 |
24,531.04 |
24,531.04 |
24,525.40 |
24,529.38 |
0.0K |
| 15:59 |
24,535.19 |
24,543.54 |
24,535.19 |
24,542.16 |
0.0K |
| 16:00 |
24,544.06 |
24,544.06 |
24,544.06 |
24,544.06 |
0.0K |
| 16:01 |
24,544.06 |
24,544.06 |
24,544.06 |
24,544.06 |
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
|