| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
22,644.38 |
22,682.31 |
22,644.38 |
22,682.31 |
0.0K |
| 09:31 |
22,681.54 |
22,681.54 |
22,619.20 |
22,619.20 |
0.0K |
| 09:32 |
22,599.08 |
22,612.07 |
22,580.91 |
22,580.91 |
0.0K |
| 09:33 |
22,584.67 |
22,614.98 |
22,582.34 |
22,614.98 |
0.0K |
| 09:34 |
22,629.86 |
22,654.76 |
22,625.00 |
22,654.76 |
0.0K |
| 09:35 |
22,685.47 |
22,709.02 |
22,685.47 |
22,706.63 |
0.0K |
| 09:36 |
22,695.65 |
22,728.18 |
22,695.65 |
22,707.61 |
0.0K |
| 09:37 |
22,706.88 |
22,706.88 |
22,681.98 |
22,681.98 |
0.0K |
| 09:38 |
22,675.87 |
22,704.82 |
22,667.08 |
22,704.82 |
0.0K |
| 09:39 |
22,737.75 |
22,756.80 |
22,737.75 |
22,756.80 |
0.0K |
| 09:40 |
22,752.36 |
22,752.36 |
22,743.45 |
22,749.90 |
0.0K |
| 09:41 |
22,721.29 |
22,721.29 |
22,693.69 |
22,702.53 |
0.0K |
| 09:42 |
22,701.90 |
22,742.26 |
22,701.90 |
22,742.26 |
0.0K |
| 09:43 |
22,748.45 |
22,778.13 |
22,748.45 |
22,778.13 |
0.0K |
| 09:44 |
22,752.67 |
22,771.02 |
22,752.67 |
22,768.38 |
0.0K |
| 09:45 |
22,779.70 |
22,804.52 |
22,779.70 |
22,796.36 |
0.0K |
| 09:46 |
22,807.42 |
22,832.68 |
22,807.42 |
22,816.56 |
0.0K |
| 09:47 |
22,816.59 |
22,837.24 |
22,816.59 |
22,837.24 |
0.0K |
| 09:48 |
22,836.67 |
22,841.01 |
22,836.67 |
22,841.01 |
0.0K |
| 09:49 |
22,818.89 |
22,851.99 |
22,818.89 |
22,838.53 |
0.0K |
| 09:50 |
22,838.54 |
22,843.96 |
22,828.34 |
22,828.34 |
0.0K |
| 09:51 |
22,812.14 |
22,813.17 |
22,799.40 |
22,813.17 |
0.0K |
| 09:52 |
22,800.16 |
22,834.52 |
22,800.16 |
22,834.52 |
0.0K |
| 09:53 |
22,821.89 |
22,837.64 |
22,821.89 |
22,837.64 |
0.0K |
| 09:54 |
22,840.61 |
22,851.22 |
22,833.07 |
22,833.07 |
0.0K |
| 09:55 |
22,832.55 |
22,832.55 |
22,816.03 |
22,818.10 |
0.0K |
| 09:56 |
22,821.57 |
22,847.42 |
22,821.57 |
22,847.42 |
0.0K |
| 09:57 |
22,846.45 |
22,850.54 |
22,840.85 |
22,847.95 |
0.0K |
| 09:58 |
22,846.05 |
22,846.05 |
22,835.12 |
22,837.03 |
0.0K |
| 09:59 |
22,836.82 |
22,836.82 |
22,808.87 |
22,808.87 |
0.0K |
| 10:00 |
22,777.87 |
22,785.92 |
22,776.82 |
22,776.97 |
0.0K |
| 10:01 |
22,778.58 |
22,795.43 |
22,766.41 |
22,766.41 |
0.0K |
| 10:02 |
22,759.00 |
22,775.23 |
22,755.54 |
22,774.45 |
0.0K |
| 10:03 |
22,771.57 |
22,780.77 |
22,761.92 |
22,780.77 |
0.0K |
| 10:04 |
22,777.98 |
22,811.03 |
22,777.98 |
22,811.03 |
0.0K |
| 10:05 |
22,812.39 |
22,813.82 |
22,809.99 |
22,812.98 |
0.0K |
| 10:06 |
22,817.71 |
22,817.71 |
22,805.29 |
22,814.36 |
0.0K |
| 10:07 |
22,839.40 |
22,905.08 |
22,839.40 |
22,905.08 |
0.0K |
| 10:08 |
22,915.74 |
22,918.18 |
22,895.46 |
22,895.46 |
0.0K |
| 10:09 |
22,877.66 |
22,877.89 |
22,862.12 |
22,877.89 |
0.0K |
| 10:10 |
22,882.56 |
22,888.92 |
22,882.56 |
22,884.25 |
0.0K |
| 10:11 |
22,878.29 |
22,878.29 |
22,820.03 |
22,820.03 |
0.0K |
| 10:12 |
22,819.14 |
22,819.14 |
22,801.70 |
22,811.15 |
0.0K |
| 10:13 |
22,817.95 |
22,846.39 |
22,815.05 |
22,846.39 |
0.0K |
| 10:14 |
22,836.26 |
22,836.26 |
22,831.71 |
22,835.64 |
0.0K |
| 10:15 |
22,840.28 |
22,863.05 |
22,840.28 |
22,863.05 |
0.0K |
| 10:16 |
22,873.71 |
22,873.71 |
22,847.14 |
22,847.14 |
0.0K |
| 10:17 |
22,849.92 |
22,849.92 |
22,820.45 |
22,820.45 |
0.0K |
| 10:18 |
22,819.53 |
22,828.14 |
22,819.53 |
22,823.12 |
0.0K |
| 10:19 |
22,813.72 |
22,813.72 |
22,790.26 |
22,790.26 |
0.0K |
| 10:20 |
22,773.65 |
22,780.58 |
22,771.16 |
22,771.16 |
0.0K |
| 10:21 |
22,753.17 |
22,753.17 |
22,721.10 |
22,731.46 |
0.0K |
| 10:22 |
22,740.77 |
22,740.77 |
22,722.29 |
22,722.29 |
0.0K |
| 10:23 |
22,715.32 |
22,715.32 |
22,677.72 |
22,677.98 |
0.0K |
| 10:24 |
22,694.16 |
22,695.96 |
22,690.03 |
22,695.96 |
0.0K |
| 10:25 |
22,698.12 |
22,710.33 |
22,698.12 |
22,710.33 |
0.0K |
| 10:26 |
22,715.28 |
22,715.28 |
22,689.93 |
22,693.31 |
0.0K |
| 10:27 |
22,680.33 |
22,692.39 |
22,678.03 |
22,686.85 |
0.0K |
| 10:28 |
22,680.45 |
22,680.45 |
22,670.72 |
22,670.94 |
0.0K |
| 10:29 |
22,663.18 |
22,664.45 |
22,661.73 |
22,663.36 |
0.0K |
| 10:30 |
22,649.66 |
22,676.46 |
22,649.66 |
22,676.46 |
0.0K |
| 10:31 |
22,683.18 |
22,684.54 |
22,682.21 |
22,682.97 |
0.0K |
| 10:32 |
22,696.79 |
22,713.31 |
22,696.79 |
22,713.31 |
0.0K |
| 10:33 |
22,691.33 |
22,745.32 |
22,691.33 |
22,745.32 |
0.0K |
| 10:34 |
22,747.30 |
22,751.82 |
22,746.27 |
22,748.62 |
0.0K |
| 10:35 |
22,767.93 |
22,775.15 |
22,766.95 |
22,773.04 |
0.0K |
| 10:36 |
22,775.12 |
22,775.12 |
22,763.22 |
22,771.06 |
0.0K |
| 10:37 |
22,773.20 |
22,773.20 |
22,757.86 |
22,763.06 |
0.0K |
| 10:38 |
22,754.90 |
22,754.90 |
22,731.10 |
22,731.10 |
0.0K |
| 10:39 |
22,742.89 |
22,752.96 |
22,742.89 |
22,752.96 |
0.0K |
| 10:40 |
22,750.20 |
22,750.20 |
22,733.06 |
22,742.32 |
0.0K |
| 10:41 |
22,757.95 |
22,762.85 |
22,757.01 |
22,757.01 |
0.0K |
| 10:42 |
22,757.03 |
22,776.38 |
22,757.03 |
22,770.07 |
0.0K |
| 10:43 |
22,767.46 |
22,767.46 |
22,761.65 |
22,761.65 |
0.0K |
| 10:44 |
22,763.35 |
22,811.37 |
22,763.35 |
22,811.37 |
0.0K |
| 10:45 |
22,815.75 |
22,839.46 |
22,815.75 |
22,833.99 |
0.0K |
| 10:46 |
22,834.16 |
22,839.24 |
22,821.93 |
22,821.93 |
0.0K |
| 10:47 |
22,819.59 |
22,831.89 |
22,819.59 |
22,826.56 |
0.0K |
| 10:48 |
22,832.45 |
22,838.70 |
22,828.18 |
22,828.18 |
0.0K |
| 10:49 |
22,824.55 |
22,824.55 |
22,815.13 |
22,820.25 |
0.0K |
| 10:50 |
22,821.36 |
22,821.36 |
22,785.51 |
22,785.51 |
0.0K |
| 10:51 |
22,784.21 |
22,784.73 |
22,776.46 |
22,784.73 |
0.0K |
| 10:52 |
22,784.55 |
22,784.55 |
22,761.36 |
22,761.36 |
0.0K |
| 10:53 |
22,757.94 |
22,758.39 |
22,747.17 |
22,747.17 |
0.0K |
| 10:54 |
22,743.15 |
22,753.45 |
22,743.15 |
22,753.01 |
0.0K |
| 10:55 |
22,754.60 |
22,754.60 |
22,740.49 |
22,743.54 |
0.0K |
| 10:56 |
22,742.18 |
22,742.18 |
22,728.80 |
22,730.12 |
0.0K |
| 10:57 |
22,735.35 |
22,745.72 |
22,735.35 |
22,739.54 |
0.0K |
| 10:58 |
22,735.17 |
22,739.80 |
22,721.10 |
22,721.10 |
0.0K |
| 10:59 |
22,726.81 |
22,726.81 |
22,710.80 |
22,718.48 |
0.0K |
| 11:00 |
22,737.63 |
22,840.13 |
22,737.63 |
22,808.52 |
0.0K |
| 11:01 |
22,793.46 |
22,793.46 |
22,742.77 |
22,742.77 |
0.0K |
| 11:02 |
22,745.91 |
22,754.65 |
22,741.57 |
22,748.88 |
0.0K |
| 11:03 |
22,750.96 |
22,750.96 |
22,721.69 |
22,721.69 |
0.0K |
| 11:04 |
22,721.34 |
22,730.56 |
22,721.34 |
22,730.56 |
0.0K |
| 11:05 |
22,729.92 |
22,729.92 |
22,705.50 |
22,706.77 |
0.0K |
| 11:06 |
22,709.54 |
22,709.68 |
22,702.53 |
22,702.53 |
0.0K |
| 11:07 |
22,701.51 |
22,705.92 |
22,697.61 |
22,702.24 |
0.0K |
| 11:08 |
22,706.97 |
22,714.55 |
22,706.97 |
22,712.47 |
0.0K |
| 11:09 |
22,711.23 |
22,732.63 |
22,711.23 |
22,727.72 |
0.0K |
| 11:10 |
22,726.77 |
22,726.77 |
22,716.05 |
22,716.05 |
0.0K |
| 11:11 |
22,720.90 |
22,720.90 |
22,710.17 |
22,720.76 |
0.0K |
| 11:12 |
22,727.43 |
22,736.14 |
22,727.43 |
22,729.88 |
0.0K |
| 11:13 |
22,728.84 |
22,728.84 |
22,717.15 |
22,721.52 |
0.0K |
| 11:14 |
22,718.14 |
22,718.14 |
22,712.14 |
22,714.21 |
0.0K |
| 11:15 |
22,705.64 |
22,716.81 |
22,700.97 |
22,716.81 |
0.0K |
| 11:16 |
22,719.45 |
22,728.95 |
22,717.61 |
22,728.95 |
0.0K |
| 11:17 |
22,728.55 |
22,728.55 |
22,714.43 |
22,714.43 |
0.0K |
| 11:18 |
22,713.75 |
22,713.75 |
22,706.31 |
22,706.31 |
0.0K |
| 11:19 |
22,710.18 |
22,715.32 |
22,710.18 |
22,715.32 |
0.0K |
| 11:20 |
22,717.35 |
22,718.29 |
22,713.70 |
22,713.70 |
0.0K |
| 11:21 |
22,714.28 |
22,729.03 |
22,714.28 |
22,729.03 |
0.0K |
| 11:22 |
22,731.20 |
22,733.69 |
22,727.99 |
22,733.69 |
0.0K |
| 11:23 |
22,730.17 |
22,730.17 |
22,707.63 |
22,707.63 |
0.0K |
| 11:24 |
22,706.57 |
22,716.37 |
22,706.57 |
22,716.37 |
0.0K |
| 11:25 |
22,717.89 |
22,734.28 |
22,717.89 |
22,734.28 |
0.0K |
| 11:26 |
22,739.87 |
22,739.87 |
22,734.16 |
22,734.84 |
0.0K |
| 11:27 |
22,715.95 |
22,744.23 |
22,715.95 |
22,744.23 |
0.0K |
| 11:28 |
22,740.28 |
22,746.86 |
22,738.62 |
22,746.86 |
0.0K |
| 11:29 |
22,750.79 |
22,759.02 |
22,749.32 |
22,752.20 |
0.0K |
| 11:30 |
22,754.25 |
22,755.90 |
22,745.77 |
22,755.90 |
0.0K |
| 11:31 |
22,760.89 |
22,760.89 |
22,756.44 |
22,756.44 |
0.0K |
| 11:32 |
22,756.33 |
22,769.07 |
22,756.33 |
22,769.07 |
0.0K |
| 11:33 |
22,777.34 |
22,779.04 |
22,769.44 |
22,769.44 |
0.0K |
| 11:34 |
22,769.13 |
22,770.32 |
22,764.55 |
22,770.32 |
0.0K |
| 11:35 |
22,775.35 |
22,775.35 |
22,769.29 |
22,769.29 |
0.0K |
| 11:36 |
22,770.16 |
22,782.02 |
22,770.16 |
22,778.98 |
0.0K |
| 11:37 |
22,788.17 |
22,794.10 |
22,788.17 |
22,794.10 |
0.0K |
| 11:38 |
22,789.54 |
22,813.70 |
22,789.54 |
22,813.70 |
0.0K |
| 11:39 |
22,812.24 |
22,832.91 |
22,809.80 |
22,832.91 |
0.0K |
| 11:40 |
22,842.98 |
22,842.98 |
22,825.67 |
22,825.67 |
0.0K |
| 11:41 |
22,824.98 |
22,824.98 |
22,814.71 |
22,814.71 |
0.0K |
| 11:42 |
22,812.29 |
22,824.64 |
22,812.29 |
22,821.60 |
0.0K |
| 11:43 |
22,821.42 |
22,821.42 |
22,817.17 |
22,820.68 |
0.0K |
| 11:44 |
22,822.88 |
22,831.55 |
22,822.88 |
22,830.81 |
0.0K |
| 11:45 |
22,839.22 |
22,839.22 |
22,835.36 |
22,838.81 |
0.0K |
| 11:46 |
22,834.46 |
22,840.65 |
22,828.62 |
22,828.62 |
0.0K |
| 11:47 |
22,832.61 |
22,843.51 |
22,832.61 |
22,842.36 |
0.0K |
| 11:48 |
22,854.16 |
22,856.27 |
22,850.38 |
22,850.38 |
0.0K |
| 11:49 |
22,850.36 |
22,851.21 |
22,845.43 |
22,845.43 |
0.0K |
| 11:50 |
22,842.85 |
22,842.85 |
22,837.55 |
22,838.63 |
0.0K |
| 11:51 |
22,835.49 |
22,835.49 |
22,824.01 |
22,824.01 |
0.0K |
| 11:52 |
22,820.55 |
22,826.00 |
22,815.43 |
22,826.00 |
0.0K |
| 11:53 |
22,831.20 |
22,833.90 |
22,829.99 |
22,833.90 |
0.0K |
| 11:54 |
22,830.33 |
22,830.33 |
22,827.72 |
22,830.22 |
0.0K |
| 11:55 |
22,836.84 |
22,837.26 |
22,836.74 |
22,837.18 |
0.0K |
| 11:56 |
22,836.74 |
22,846.92 |
22,836.74 |
22,841.96 |
0.0K |
| 11:57 |
22,850.50 |
22,858.09 |
22,847.47 |
22,847.47 |
0.0K |
| 11:58 |
22,846.67 |
22,857.80 |
22,846.67 |
22,857.80 |
0.0K |
| 11:59 |
22,859.01 |
22,859.01 |
22,850.20 |
22,850.95 |
0.0K |
| 12:00 |
22,854.49 |
22,855.57 |
22,851.54 |
22,855.57 |
0.0K |
| 12:01 |
22,858.80 |
22,858.80 |
22,855.56 |
22,855.56 |
0.0K |
| 12:02 |
22,847.32 |
22,847.32 |
22,842.39 |
22,844.13 |
0.0K |
| 12:03 |
22,851.42 |
22,851.42 |
22,848.70 |
22,848.70 |
0.0K |
| 12:04 |
22,848.40 |
22,863.68 |
22,848.40 |
22,863.68 |
0.0K |
| 12:05 |
22,867.95 |
22,882.63 |
22,867.95 |
22,882.63 |
0.0K |
| 12:06 |
22,884.72 |
22,887.10 |
22,883.93 |
22,885.96 |
0.0K |
| 12:07 |
22,891.87 |
22,894.47 |
22,881.99 |
22,881.99 |
0.0K |
| 12:08 |
22,880.83 |
22,885.39 |
22,880.83 |
22,884.07 |
0.0K |
| 12:09 |
22,879.22 |
22,880.13 |
22,876.76 |
22,880.13 |
0.0K |
| 12:10 |
22,879.38 |
22,887.42 |
22,879.38 |
22,887.42 |
0.0K |
| 12:11 |
22,894.23 |
22,896.30 |
22,886.76 |
22,886.76 |
0.0K |
| 12:12 |
22,888.80 |
22,900.14 |
22,888.80 |
22,900.14 |
0.0K |
| 12:13 |
22,901.58 |
22,905.95 |
22,901.58 |
22,905.95 |
0.0K |
| 12:14 |
22,905.72 |
22,906.85 |
22,899.48 |
22,899.48 |
0.0K |
| 12:15 |
22,896.92 |
22,901.27 |
22,895.48 |
22,895.48 |
0.0K |
| 12:16 |
22,895.61 |
22,911.58 |
22,895.61 |
22,911.58 |
0.0K |
| 12:17 |
22,914.20 |
22,916.29 |
22,914.20 |
22,915.99 |
0.0K |
| 12:18 |
22,914.48 |
22,916.68 |
22,914.48 |
22,914.60 |
0.0K |
| 12:19 |
22,907.34 |
22,916.07 |
22,907.34 |
22,913.92 |
0.0K |
| 12:20 |
22,912.51 |
22,913.27 |
22,912.32 |
22,913.27 |
0.0K |
| 12:21 |
22,914.14 |
22,918.02 |
22,914.14 |
22,915.94 |
0.0K |
| 12:22 |
22,918.61 |
22,923.49 |
22,918.61 |
22,920.69 |
0.0K |
| 12:23 |
22,915.82 |
22,920.71 |
22,915.82 |
22,920.71 |
0.0K |
| 12:24 |
22,922.15 |
22,922.15 |
22,908.97 |
22,908.97 |
0.0K |
| 12:25 |
22,906.48 |
22,906.48 |
22,896.11 |
22,896.11 |
0.0K |
| 12:26 |
22,898.69 |
22,898.69 |
22,889.81 |
22,896.29 |
0.0K |
| 12:27 |
22,895.35 |
22,901.12 |
22,895.35 |
22,898.52 |
0.0K |
| 12:28 |
22,907.40 |
22,911.20 |
22,905.92 |
22,911.20 |
0.0K |
| 12:29 |
22,911.80 |
22,911.80 |
22,898.06 |
22,898.06 |
0.0K |
| 12:30 |
22,900.23 |
22,913.57 |
22,900.23 |
22,913.57 |
0.0K |
| 12:31 |
22,921.52 |
22,933.77 |
22,921.52 |
22,933.77 |
0.0K |
| 12:32 |
22,937.43 |
22,940.34 |
22,936.17 |
22,940.34 |
0.0K |
| 12:33 |
22,938.90 |
22,945.61 |
22,937.80 |
22,945.61 |
0.0K |
| 12:34 |
22,950.16 |
22,954.83 |
22,948.72 |
22,949.81 |
0.0K |
| 12:35 |
22,952.17 |
22,966.88 |
22,952.17 |
22,966.88 |
0.0K |
| 12:36 |
22,964.04 |
22,977.35 |
22,964.04 |
22,976.84 |
0.0K |
| 12:37 |
22,975.80 |
22,989.24 |
22,975.80 |
22,989.24 |
0.0K |
| 12:38 |
22,987.10 |
22,995.43 |
22,987.10 |
22,995.43 |
0.0K |
| 12:39 |
23,000.97 |
23,002.54 |
22,997.32 |
22,997.32 |
0.0K |
| 12:40 |
22,993.74 |
22,993.74 |
22,985.85 |
22,985.85 |
0.0K |
| 12:41 |
22,983.27 |
22,983.27 |
22,974.34 |
22,974.34 |
0.0K |
| 12:42 |
22,975.22 |
22,988.73 |
22,975.22 |
22,988.73 |
0.0K |
| 12:43 |
22,988.94 |
22,995.35 |
22,987.58 |
22,995.35 |
0.0K |
| 12:44 |
22,998.92 |
23,005.21 |
22,998.92 |
23,004.00 |
0.0K |
| 12:45 |
23,004.53 |
23,004.53 |
22,995.47 |
22,995.47 |
0.0K |
| 12:46 |
22,992.79 |
22,994.88 |
22,991.69 |
22,994.88 |
0.0K |
| 12:47 |
22,996.09 |
23,004.58 |
22,994.97 |
23,004.58 |
0.0K |
| 12:48 |
23,007.86 |
23,015.94 |
23,007.86 |
23,015.94 |
0.0K |
| 12:49 |
23,015.93 |
23,020.08 |
23,015.93 |
23,017.19 |
0.0K |
| 12:50 |
23,021.01 |
23,021.01 |
23,005.74 |
23,005.74 |
0.0K |
| 12:51 |
23,007.32 |
23,010.08 |
22,999.96 |
23,002.41 |
0.0K |
| 12:52 |
23,003.72 |
23,014.53 |
23,003.72 |
23,014.53 |
0.0K |
| 12:53 |
23,012.12 |
23,015.35 |
23,010.61 |
23,011.69 |
0.0K |
| 12:54 |
23,000.53 |
23,001.93 |
22,998.86 |
23,001.22 |
0.0K |
| 12:55 |
23,003.95 |
23,013.87 |
23,000.50 |
23,013.87 |
0.0K |
| 12:56 |
23,015.43 |
23,015.43 |
23,002.54 |
23,002.54 |
0.0K |
| 12:57 |
23,003.29 |
23,007.51 |
23,002.72 |
23,006.95 |
0.0K |
| 12:58 |
23,014.29 |
23,018.38 |
23,012.91 |
23,014.04 |
0.0K |
| 12:59 |
23,012.01 |
23,014.83 |
23,007.56 |
23,007.56 |
0.0K |
| 13:00 |
23,007.76 |
23,014.21 |
23,007.76 |
23,014.21 |
0.0K |
| 13:01 |
23,006.03 |
23,006.03 |
22,997.84 |
23,001.29 |
0.0K |
| 13:02 |
23,006.08 |
23,018.36 |
23,006.08 |
23,018.36 |
0.0K |
| 13:03 |
23,021.12 |
23,029.68 |
23,020.58 |
23,029.68 |
0.0K |
| 13:04 |
23,031.91 |
23,031.91 |
23,028.09 |
23,028.09 |
0.0K |
| 13:05 |
23,024.68 |
23,024.68 |
23,020.36 |
23,023.40 |
0.0K |
| 13:06 |
23,025.72 |
23,041.71 |
23,025.72 |
23,040.82 |
0.0K |
| 13:07 |
23,042.24 |
23,042.24 |
23,037.24 |
23,038.67 |
0.0K |
| 13:08 |
23,036.12 |
23,036.12 |
23,023.09 |
23,023.09 |
0.0K |
| 13:09 |
23,013.82 |
23,015.71 |
23,010.31 |
23,015.71 |
0.0K |
| 13:10 |
23,018.89 |
23,018.89 |
23,009.41 |
23,009.41 |
0.0K |
| 13:11 |
23,014.91 |
23,014.91 |
23,007.87 |
23,008.62 |
0.0K |
| 13:12 |
23,011.59 |
23,016.82 |
23,010.94 |
23,010.94 |
0.0K |
| 13:13 |
23,007.08 |
23,007.08 |
22,997.48 |
22,997.48 |
0.0K |
| 13:14 |
22,997.89 |
23,006.97 |
22,997.89 |
23,004.22 |
0.0K |
| 13:15 |
23,005.45 |
23,010.96 |
23,005.45 |
23,010.96 |
0.0K |
| 13:16 |
23,005.20 |
23,012.46 |
23,005.20 |
23,010.60 |
0.0K |
| 13:17 |
23,011.64 |
23,011.64 |
23,001.60 |
23,001.60 |
0.0K |
| 13:18 |
23,000.49 |
23,000.50 |
22,991.07 |
22,991.07 |
0.0K |
| 13:19 |
22,984.73 |
22,984.73 |
22,972.71 |
22,978.34 |
0.0K |
| 13:20 |
22,975.02 |
22,975.02 |
22,966.74 |
22,973.70 |
0.0K |
| 13:21 |
22,978.71 |
22,998.42 |
22,978.71 |
22,998.42 |
0.0K |
| 13:22 |
23,000.28 |
23,016.42 |
23,000.28 |
23,016.42 |
0.0K |
| 13:23 |
23,012.74 |
23,012.74 |
22,989.06 |
22,994.60 |
0.0K |
| 13:24 |
22,992.26 |
22,992.26 |
22,987.53 |
22,990.68 |
0.0K |
| 13:25 |
22,991.50 |
22,991.50 |
22,980.27 |
22,980.90 |
0.0K |
| 13:26 |
22,981.43 |
22,988.49 |
22,981.43 |
22,988.49 |
0.0K |
| 13:27 |
22,990.42 |
22,990.42 |
22,983.91 |
22,983.91 |
0.0K |
| 13:28 |
22,980.94 |
22,980.94 |
22,975.23 |
22,975.23 |
0.0K |
| 13:29 |
22,980.11 |
22,980.11 |
22,972.66 |
22,974.07 |
0.0K |
| 13:30 |
22,976.84 |
22,988.89 |
22,976.84 |
22,987.64 |
0.0K |
| 13:31 |
22,989.55 |
22,989.55 |
22,973.76 |
22,973.76 |
0.0K |
| 13:32 |
22,966.34 |
22,980.74 |
22,966.34 |
22,980.74 |
0.0K |
| 13:33 |
22,982.57 |
22,982.57 |
22,979.20 |
22,979.20 |
0.0K |
| 13:34 |
22,981.64 |
22,989.74 |
22,981.64 |
22,989.74 |
0.0K |
| 13:35 |
22,997.84 |
22,997.84 |
22,991.86 |
22,993.98 |
0.0K |
| 13:36 |
22,984.82 |
23,009.91 |
22,984.82 |
23,009.91 |
0.0K |
| 13:37 |
23,017.51 |
23,030.97 |
23,017.51 |
23,030.97 |
0.0K |
| 13:38 |
23,029.01 |
23,029.98 |
23,027.73 |
23,029.74 |
0.0K |
| 13:39 |
23,036.22 |
23,062.00 |
23,036.22 |
23,062.00 |
0.0K |
| 13:40 |
23,065.32 |
23,093.22 |
23,065.32 |
23,093.22 |
0.0K |
| 13:41 |
23,071.60 |
23,083.81 |
23,071.60 |
23,079.95 |
0.0K |
| 13:42 |
23,084.80 |
23,095.59 |
23,083.65 |
23,095.59 |
0.0K |
| 13:43 |
23,111.97 |
23,127.46 |
23,111.97 |
23,127.42 |
0.0K |
| 13:44 |
23,133.58 |
23,137.81 |
23,133.58 |
23,137.81 |
0.0K |
| 13:45 |
23,134.51 |
23,134.51 |
23,123.21 |
23,123.21 |
0.0K |
| 13:46 |
23,126.91 |
23,128.33 |
23,116.72 |
23,116.72 |
0.0K |
| 13:47 |
23,112.30 |
23,112.30 |
23,094.25 |
23,097.83 |
0.0K |
| 13:48 |
23,102.04 |
23,108.00 |
23,097.26 |
23,101.59 |
0.0K |
| 13:49 |
23,101.95 |
23,110.08 |
23,101.95 |
23,105.30 |
0.0K |
| 13:50 |
23,102.53 |
23,113.85 |
23,097.47 |
23,113.85 |
0.0K |
| 13:51 |
23,118.38 |
23,118.38 |
23,115.22 |
23,116.00 |
0.0K |
| 13:52 |
23,122.42 |
23,130.19 |
23,122.42 |
23,126.07 |
0.0K |
| 13:53 |
23,122.27 |
23,135.86 |
23,122.27 |
23,135.86 |
0.0K |
| 13:54 |
23,143.99 |
23,149.69 |
23,143.99 |
23,149.03 |
0.0K |
| 13:55 |
23,135.34 |
23,138.57 |
23,135.34 |
23,138.57 |
0.0K |
| 13:56 |
23,142.40 |
23,147.90 |
23,135.46 |
23,135.46 |
0.0K |
| 13:57 |
23,126.78 |
23,136.26 |
23,126.78 |
23,136.26 |
0.0K |
| 13:58 |
23,138.08 |
23,138.59 |
23,132.70 |
23,132.70 |
0.0K |
| 13:59 |
23,122.01 |
23,127.18 |
23,119.03 |
23,127.18 |
0.0K |
| 14:00 |
23,130.25 |
23,130.25 |
23,123.46 |
23,128.18 |
0.0K |
| 14:01 |
23,118.15 |
23,118.55 |
23,114.77 |
23,114.77 |
0.0K |
| 14:02 |
23,125.20 |
23,126.96 |
23,121.70 |
23,121.70 |
0.0K |
| 14:03 |
23,120.42 |
23,120.42 |
23,109.66 |
23,115.63 |
0.0K |
| 14:04 |
23,122.76 |
23,127.51 |
23,122.76 |
23,126.49 |
0.0K |
| 14:05 |
23,128.26 |
23,128.26 |
23,124.39 |
23,124.44 |
0.0K |
| 14:06 |
23,119.14 |
23,119.14 |
23,103.85 |
23,103.85 |
0.0K |
| 14:07 |
23,105.66 |
23,105.66 |
23,091.30 |
23,098.13 |
0.0K |
| 14:08 |
23,097.61 |
23,109.83 |
23,097.61 |
23,106.87 |
0.0K |
| 14:09 |
23,104.48 |
23,105.98 |
23,100.60 |
23,100.60 |
0.0K |
| 14:10 |
23,097.33 |
23,097.33 |
23,090.72 |
23,091.12 |
0.0K |
| 14:11 |
23,094.35 |
23,108.91 |
23,094.35 |
23,108.91 |
0.0K |
| 14:12 |
23,102.52 |
23,102.52 |
23,097.39 |
23,098.26 |
0.0K |
| 14:13 |
23,097.69 |
23,101.77 |
23,095.19 |
23,095.19 |
0.0K |
| 14:14 |
23,097.64 |
23,098.01 |
23,093.79 |
23,093.79 |
0.0K |
| 14:15 |
23,092.45 |
23,098.47 |
23,091.89 |
23,091.89 |
0.0K |
| 14:16 |
23,095.85 |
23,095.85 |
23,084.51 |
23,084.51 |
0.0K |
| 14:17 |
23,084.46 |
23,084.46 |
23,072.61 |
23,072.61 |
0.0K |
| 14:18 |
23,076.95 |
23,077.32 |
23,068.68 |
23,068.68 |
0.0K |
| 14:19 |
23,065.46 |
23,065.46 |
23,052.37 |
23,058.29 |
0.0K |
| 14:20 |
23,060.96 |
23,070.44 |
23,060.96 |
23,070.44 |
0.0K |
| 14:21 |
23,059.37 |
23,059.37 |
23,048.03 |
23,051.54 |
0.0K |
| 14:22 |
23,061.69 |
23,085.93 |
23,061.69 |
23,085.93 |
0.0K |
| 14:23 |
23,088.32 |
23,088.32 |
23,076.35 |
23,076.35 |
0.0K |
| 14:24 |
23,080.04 |
23,082.35 |
23,079.70 |
23,080.91 |
0.0K |
| 14:25 |
23,084.08 |
23,084.08 |
23,073.27 |
23,073.27 |
0.0K |
| 14:26 |
23,071.15 |
23,079.96 |
23,071.15 |
23,079.96 |
0.0K |
| 14:27 |
23,075.05 |
23,075.05 |
23,051.86 |
23,055.61 |
0.0K |
| 14:28 |
23,060.49 |
23,067.33 |
23,060.49 |
23,067.33 |
0.0K |
| 14:29 |
23,066.63 |
23,084.51 |
23,066.63 |
23,084.51 |
0.0K |
| 14:30 |
23,083.90 |
23,083.90 |
23,081.18 |
23,081.46 |
0.0K |
| 14:31 |
23,081.97 |
23,081.97 |
23,072.13 |
23,072.13 |
0.0K |
| 14:32 |
23,069.56 |
23,071.90 |
23,069.56 |
23,070.42 |
0.0K |
| 14:33 |
23,080.42 |
23,080.42 |
23,078.50 |
23,080.07 |
0.0K |
| 14:34 |
23,080.64 |
23,080.64 |
23,070.38 |
23,071.79 |
0.0K |
| 14:35 |
23,072.78 |
23,073.14 |
23,072.24 |
23,073.14 |
0.0K |
| 14:36 |
23,084.80 |
23,090.77 |
23,084.80 |
23,090.77 |
0.0K |
| 14:37 |
23,092.08 |
23,096.23 |
23,092.08 |
23,094.86 |
0.0K |
| 14:38 |
23,087.42 |
23,087.42 |
23,071.67 |
23,071.67 |
0.0K |
| 14:39 |
23,074.83 |
23,086.19 |
23,074.83 |
23,085.05 |
0.0K |
| 14:40 |
23,089.95 |
23,101.61 |
23,089.95 |
23,100.83 |
0.0K |
| 14:41 |
23,103.38 |
23,103.38 |
23,097.14 |
23,097.14 |
0.0K |
| 14:42 |
23,096.50 |
23,096.50 |
23,085.09 |
23,086.35 |
0.0K |
| 14:43 |
23,089.15 |
23,090.83 |
23,087.98 |
23,090.15 |
0.0K |
| 14:44 |
23,089.28 |
23,089.28 |
23,085.87 |
23,087.58 |
0.0K |
| 14:45 |
23,089.36 |
23,099.37 |
23,088.73 |
23,099.37 |
0.0K |
| 14:46 |
23,098.26 |
23,098.26 |
23,095.52 |
23,096.34 |
0.0K |
| 14:47 |
23,094.39 |
23,097.11 |
23,092.10 |
23,096.94 |
0.0K |
| 14:48 |
23,096.43 |
23,108.04 |
23,096.43 |
23,108.04 |
0.0K |
| 14:49 |
23,102.74 |
23,103.81 |
23,099.98 |
23,103.81 |
0.0K |
| 14:50 |
23,105.89 |
23,105.89 |
23,100.81 |
23,100.81 |
0.0K |
| 14:51 |
23,098.89 |
23,098.89 |
23,082.75 |
23,084.81 |
0.0K |
| 14:52 |
23,080.05 |
23,080.05 |
23,058.06 |
23,075.57 |
0.0K |
| 14:53 |
23,083.15 |
23,087.47 |
23,079.26 |
23,087.47 |
0.0K |
| 14:54 |
23,086.64 |
23,094.94 |
23,086.64 |
23,092.60 |
0.0K |
| 14:55 |
23,091.07 |
23,092.95 |
23,090.02 |
23,090.02 |
0.0K |
| 14:56 |
23,087.43 |
23,087.43 |
23,085.36 |
23,085.36 |
0.0K |
| 14:57 |
23,078.98 |
23,078.98 |
23,070.35 |
23,070.35 |
0.0K |
| 14:58 |
23,072.21 |
23,076.56 |
23,072.21 |
23,076.56 |
0.0K |
| 14:59 |
23,073.09 |
23,073.99 |
23,066.83 |
23,067.06 |
0.0K |
| 15:00 |
23,067.68 |
23,076.11 |
23,067.68 |
23,076.11 |
0.0K |
| 15:01 |
23,076.79 |
23,078.27 |
23,073.21 |
23,078.27 |
0.0K |
| 15:02 |
23,080.83 |
23,103.56 |
23,080.83 |
23,103.56 |
0.0K |
| 15:03 |
23,114.04 |
23,117.42 |
23,114.04 |
23,117.42 |
0.0K |
| 15:04 |
23,116.03 |
23,122.71 |
23,116.03 |
23,122.71 |
0.0K |
| 15:05 |
23,117.65 |
23,117.65 |
23,102.47 |
23,102.47 |
0.0K |
| 15:06 |
23,103.84 |
23,117.64 |
23,103.84 |
23,117.64 |
0.0K |
| 15:07 |
23,117.05 |
23,121.75 |
23,117.05 |
23,121.75 |
0.0K |
| 15:08 |
23,123.05 |
23,123.05 |
23,118.69 |
23,118.69 |
0.0K |
| 15:09 |
23,121.35 |
23,124.89 |
23,121.35 |
23,124.89 |
0.0K |
| 15:10 |
23,125.54 |
23,125.54 |
23,121.19 |
23,121.19 |
0.0K |
| 15:11 |
23,128.66 |
23,133.30 |
23,128.66 |
23,131.37 |
0.0K |
| 15:12 |
23,128.31 |
23,131.98 |
23,128.31 |
23,128.73 |
0.0K |
| 15:13 |
23,127.84 |
23,136.85 |
23,127.84 |
23,136.85 |
0.0K |
| 15:14 |
23,137.78 |
23,139.00 |
23,137.78 |
23,137.78 |
0.0K |
| 15:15 |
23,139.41 |
23,139.41 |
23,122.24 |
23,122.32 |
0.0K |
| 15:16 |
23,119.82 |
23,119.82 |
23,115.80 |
23,116.18 |
0.0K |
| 15:17 |
23,109.93 |
23,109.93 |
23,098.74 |
23,098.74 |
0.0K |
| 15:18 |
23,099.63 |
23,100.34 |
23,092.12 |
23,098.72 |
0.0K |
| 15:19 |
23,104.14 |
23,117.79 |
23,104.14 |
23,117.79 |
0.0K |
| 15:20 |
23,122.94 |
23,122.94 |
23,114.04 |
23,118.47 |
0.0K |
| 15:21 |
23,125.96 |
23,125.96 |
23,121.76 |
23,123.81 |
0.0K |
| 15:22 |
23,131.75 |
23,135.11 |
23,129.81 |
23,134.10 |
0.0K |
| 15:23 |
23,135.50 |
23,135.50 |
23,128.14 |
23,133.64 |
0.0K |
| 15:24 |
23,136.99 |
23,136.99 |
23,128.45 |
23,128.45 |
0.0K |
| 15:25 |
23,127.09 |
23,130.03 |
23,123.19 |
23,125.02 |
0.0K |
| 15:26 |
23,121.80 |
23,121.80 |
23,112.24 |
23,116.65 |
0.0K |
| 15:27 |
23,121.56 |
23,127.01 |
23,121.56 |
23,123.47 |
0.0K |
| 15:28 |
23,118.70 |
23,118.70 |
23,107.38 |
23,107.38 |
0.0K |
| 15:29 |
23,101.75 |
23,109.04 |
23,101.75 |
23,109.04 |
0.0K |
| 15:30 |
23,105.37 |
23,107.89 |
23,101.10 |
23,101.10 |
0.0K |
| 15:31 |
23,103.82 |
23,105.70 |
23,099.25 |
23,099.25 |
0.0K |
| 15:32 |
23,096.13 |
23,100.43 |
23,092.21 |
23,100.10 |
0.0K |
| 15:33 |
23,104.54 |
23,112.49 |
23,104.54 |
23,112.49 |
0.0K |
| 15:34 |
23,110.12 |
23,110.12 |
23,102.95 |
23,103.46 |
0.0K |
| 15:35 |
23,092.04 |
23,092.04 |
23,073.64 |
23,073.64 |
0.0K |
| 15:36 |
23,079.17 |
23,082.29 |
23,078.74 |
23,082.29 |
0.0K |
| 15:37 |
23,084.49 |
23,084.49 |
23,064.95 |
23,071.37 |
0.0K |
| 15:38 |
23,065.26 |
23,076.19 |
23,065.26 |
23,076.19 |
0.0K |
| 15:39 |
23,076.36 |
23,078.62 |
23,076.36 |
23,078.03 |
0.0K |
| 15:40 |
23,081.62 |
23,093.13 |
23,081.62 |
23,087.35 |
0.0K |
| 15:41 |
23,085.55 |
23,091.33 |
23,083.58 |
23,091.33 |
0.0K |
| 15:42 |
23,091.58 |
23,091.58 |
23,079.87 |
23,079.87 |
0.0K |
| 15:43 |
23,081.94 |
23,083.97 |
23,081.94 |
23,083.24 |
0.0K |
| 15:44 |
23,088.56 |
23,095.85 |
23,088.56 |
23,095.85 |
0.0K |
| 15:45 |
23,098.54 |
23,101.90 |
23,096.89 |
23,096.89 |
0.0K |
| 15:46 |
23,093.22 |
23,102.26 |
23,093.22 |
23,102.26 |
0.0K |
| 15:47 |
23,097.59 |
23,104.35 |
23,093.37 |
23,104.35 |
0.0K |
| 15:48 |
23,104.36 |
23,107.15 |
23,102.62 |
23,103.56 |
0.0K |
| 15:49 |
23,097.55 |
23,097.55 |
23,089.38 |
23,089.38 |
0.0K |
| 15:50 |
23,110.23 |
23,114.47 |
23,108.79 |
23,114.47 |
0.0K |
| 15:51 |
23,120.09 |
23,120.09 |
23,115.15 |
23,115.15 |
0.0K |
| 15:52 |
23,114.73 |
23,114.73 |
23,101.22 |
23,103.82 |
0.0K |
| 15:53 |
23,101.66 |
23,101.66 |
23,093.82 |
23,100.82 |
0.0K |
| 15:54 |
23,102.27 |
23,110.34 |
23,102.27 |
23,110.34 |
0.0K |
| 15:55 |
23,106.62 |
23,114.71 |
23,105.15 |
23,114.71 |
0.0K |
| 15:56 |
23,111.11 |
23,118.95 |
23,111.11 |
23,118.95 |
0.0K |
| 15:57 |
23,115.23 |
23,115.23 |
23,101.60 |
23,101.60 |
0.0K |
| 15:58 |
23,103.73 |
23,107.98 |
23,103.73 |
23,104.90 |
0.0K |
| 15:59 |
23,107.65 |
23,107.65 |
23,093.39 |
23,093.39 |
0.0K |
| 16:00 |
23,101.52 |
23,101.52 |
23,101.52 |
23,101.52 |
0.0K |
| 16:01 |
23,101.52 |
23,101.52 |
23,101.52 |
23,101.52 |
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
|