| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
24,385.93 |
24,404.05 |
24,381.65 |
24,404.05 |
0.0K |
| 09:31 |
24,404.89 |
24,408.02 |
24,397.90 |
24,398.53 |
0.0K |
| 09:32 |
24,402.36 |
24,402.36 |
24,383.96 |
24,383.96 |
0.0K |
| 09:33 |
24,370.70 |
24,370.70 |
24,343.82 |
24,343.82 |
0.0K |
| 09:34 |
24,344.44 |
24,353.97 |
24,344.44 |
24,353.97 |
0.0K |
| 09:35 |
24,354.75 |
24,354.75 |
24,344.20 |
24,347.24 |
0.0K |
| 09:36 |
24,355.42 |
24,355.42 |
24,345.75 |
24,350.62 |
0.0K |
| 09:37 |
24,353.12 |
24,353.12 |
24,342.86 |
24,342.86 |
0.0K |
| 09:38 |
24,331.63 |
24,331.63 |
24,321.71 |
24,324.53 |
0.0K |
| 09:39 |
24,329.75 |
24,340.90 |
24,329.75 |
24,340.90 |
0.0K |
| 09:40 |
24,341.60 |
24,355.64 |
24,341.60 |
24,345.82 |
0.0K |
| 09:41 |
24,339.01 |
24,342.98 |
24,339.01 |
24,342.98 |
0.0K |
| 09:42 |
24,342.77 |
24,343.77 |
24,330.49 |
24,330.49 |
0.0K |
| 09:43 |
24,319.60 |
24,327.31 |
24,319.60 |
24,327.31 |
0.0K |
| 09:44 |
24,326.09 |
24,326.09 |
24,318.03 |
24,323.49 |
0.0K |
| 09:45 |
24,324.52 |
24,326.41 |
24,320.06 |
24,320.06 |
0.0K |
| 09:46 |
24,319.22 |
24,319.22 |
24,309.35 |
24,313.21 |
0.0K |
| 09:47 |
24,310.43 |
24,310.43 |
24,288.29 |
24,288.29 |
0.0K |
| 09:48 |
24,297.86 |
24,300.03 |
24,295.94 |
24,298.96 |
0.0K |
| 09:49 |
24,309.66 |
24,317.10 |
24,309.35 |
24,309.35 |
0.0K |
| 09:50 |
24,298.53 |
24,298.53 |
24,291.50 |
24,291.76 |
0.0K |
| 09:51 |
24,291.74 |
24,297.02 |
24,277.74 |
24,277.74 |
0.0K |
| 09:52 |
24,276.12 |
24,276.12 |
24,269.19 |
24,269.19 |
0.0K |
| 09:53 |
24,269.85 |
24,280.50 |
24,269.85 |
24,280.50 |
0.0K |
| 09:54 |
24,284.38 |
24,290.57 |
24,284.38 |
24,290.57 |
0.0K |
| 09:55 |
24,292.20 |
24,294.74 |
24,290.58 |
24,294.74 |
0.0K |
| 09:56 |
24,292.19 |
24,292.19 |
24,287.85 |
24,287.85 |
0.0K |
| 09:57 |
24,282.44 |
24,282.44 |
24,275.79 |
24,277.21 |
0.0K |
| 09:58 |
24,277.73 |
24,290.11 |
24,277.73 |
24,290.11 |
0.0K |
| 09:59 |
24,288.23 |
24,293.78 |
24,288.23 |
24,293.78 |
0.0K |
| 10:00 |
24,284.69 |
24,298.24 |
24,284.69 |
24,298.24 |
0.0K |
| 10:01 |
24,291.26 |
24,295.95 |
24,286.87 |
24,295.95 |
0.0K |
| 10:02 |
24,297.05 |
24,304.39 |
24,297.05 |
24,299.54 |
0.0K |
| 10:03 |
24,297.45 |
24,306.42 |
24,297.45 |
24,303.69 |
0.0K |
| 10:04 |
24,303.79 |
24,303.79 |
24,294.19 |
24,296.20 |
0.0K |
| 10:05 |
24,297.04 |
24,305.89 |
24,297.04 |
24,305.89 |
0.0K |
| 10:06 |
24,303.24 |
24,309.53 |
24,299.46 |
24,309.53 |
0.0K |
| 10:07 |
24,314.88 |
24,326.18 |
24,314.88 |
24,324.58 |
0.0K |
| 10:08 |
24,324.20 |
24,324.20 |
24,321.67 |
24,322.01 |
0.0K |
| 10:09 |
24,319.72 |
24,326.40 |
24,319.72 |
24,326.40 |
0.0K |
| 10:10 |
24,327.35 |
24,328.01 |
24,325.58 |
24,328.01 |
0.0K |
| 10:11 |
24,330.25 |
24,339.00 |
24,330.25 |
24,336.49 |
0.0K |
| 10:12 |
24,340.78 |
24,340.78 |
24,330.98 |
24,331.98 |
0.0K |
| 10:13 |
24,332.56 |
24,338.92 |
24,332.56 |
24,338.92 |
0.0K |
| 10:14 |
24,338.76 |
24,338.76 |
24,336.06 |
24,338.20 |
0.0K |
| 10:15 |
24,341.42 |
24,346.57 |
24,341.08 |
24,346.29 |
0.0K |
| 10:16 |
24,344.52 |
24,356.27 |
24,344.52 |
24,356.27 |
0.0K |
| 10:17 |
24,358.44 |
24,358.44 |
24,357.13 |
24,357.13 |
0.0K |
| 10:18 |
24,358.53 |
24,359.65 |
24,354.93 |
24,354.93 |
0.0K |
| 10:19 |
24,354.92 |
24,354.92 |
24,351.81 |
24,351.81 |
0.0K |
| 10:20 |
24,342.49 |
24,344.98 |
24,341.71 |
24,344.98 |
0.0K |
| 10:21 |
24,339.05 |
24,342.42 |
24,337.36 |
24,342.42 |
0.0K |
| 10:22 |
24,342.57 |
24,345.67 |
24,342.54 |
24,342.54 |
0.0K |
| 10:23 |
24,344.55 |
24,347.50 |
24,344.55 |
24,347.50 |
0.0K |
| 10:24 |
24,348.73 |
24,354.27 |
24,346.24 |
24,354.27 |
0.0K |
| 10:25 |
24,357.26 |
24,359.67 |
24,356.42 |
24,359.67 |
0.0K |
| 10:26 |
24,359.91 |
24,361.64 |
24,359.40 |
24,361.64 |
0.0K |
| 10:27 |
24,360.07 |
24,365.49 |
24,360.07 |
24,365.49 |
0.0K |
| 10:28 |
24,363.24 |
24,367.04 |
24,363.24 |
24,367.04 |
0.0K |
| 10:29 |
24,369.28 |
24,373.98 |
24,369.28 |
24,373.98 |
0.0K |
| 10:30 |
24,372.20 |
24,373.83 |
24,371.30 |
24,371.30 |
0.0K |
| 10:31 |
24,372.46 |
24,372.46 |
24,369.27 |
24,372.44 |
0.0K |
| 10:32 |
24,372.88 |
24,384.29 |
24,372.88 |
24,384.29 |
0.0K |
| 10:33 |
24,380.08 |
24,380.08 |
24,373.82 |
24,374.80 |
0.0K |
| 10:34 |
24,374.73 |
24,382.73 |
24,374.73 |
24,382.73 |
0.0K |
| 10:35 |
24,383.92 |
24,386.33 |
24,382.29 |
24,382.29 |
0.0K |
| 10:36 |
24,386.68 |
24,387.24 |
24,386.11 |
24,386.11 |
0.0K |
| 10:37 |
24,382.72 |
24,383.60 |
24,380.25 |
24,380.25 |
0.0K |
| 10:38 |
24,377.21 |
24,377.21 |
24,372.86 |
24,374.36 |
0.0K |
| 10:39 |
24,374.38 |
24,382.27 |
24,374.38 |
24,382.27 |
0.0K |
| 10:40 |
24,383.67 |
24,383.67 |
24,373.19 |
24,373.19 |
0.0K |
| 10:41 |
24,368.16 |
24,369.23 |
24,361.98 |
24,361.98 |
0.0K |
| 10:42 |
24,359.18 |
24,359.73 |
24,355.69 |
24,355.87 |
0.0K |
| 10:43 |
24,357.62 |
24,357.62 |
24,355.01 |
24,355.01 |
0.0K |
| 10:44 |
24,356.23 |
24,357.15 |
24,348.05 |
24,348.05 |
0.0K |
| 10:45 |
24,348.27 |
24,348.27 |
24,345.86 |
24,345.86 |
0.0K |
| 10:46 |
24,343.11 |
24,349.10 |
24,343.11 |
24,349.10 |
0.0K |
| 10:47 |
24,348.06 |
24,349.06 |
24,347.70 |
24,348.00 |
0.0K |
| 10:48 |
24,350.17 |
24,351.00 |
24,343.23 |
24,343.23 |
0.0K |
| 10:49 |
24,339.23 |
24,339.23 |
24,331.22 |
24,331.22 |
0.0K |
| 10:50 |
24,328.60 |
24,328.60 |
24,326.73 |
24,327.52 |
0.0K |
| 10:51 |
24,327.01 |
24,327.01 |
24,317.59 |
24,317.59 |
0.0K |
| 10:52 |
24,318.86 |
24,323.61 |
24,318.86 |
24,319.17 |
0.0K |
| 10:53 |
24,317.61 |
24,317.61 |
24,312.08 |
24,312.08 |
0.0K |
| 10:54 |
24,320.05 |
24,322.91 |
24,315.09 |
24,315.09 |
0.0K |
| 10:55 |
24,315.56 |
24,324.27 |
24,315.56 |
24,324.27 |
0.0K |
| 10:56 |
24,325.35 |
24,327.37 |
24,325.19 |
24,325.19 |
0.0K |
| 10:57 |
24,326.08 |
24,326.68 |
24,326.08 |
24,326.34 |
0.0K |
| 10:58 |
24,326.53 |
24,326.53 |
24,323.48 |
24,325.84 |
0.0K |
| 10:59 |
24,327.16 |
24,331.08 |
24,327.16 |
24,331.08 |
0.0K |
| 11:00 |
24,335.52 |
24,342.52 |
24,335.52 |
24,342.52 |
0.0K |
| 11:01 |
24,340.48 |
24,343.49 |
24,340.48 |
24,343.08 |
0.0K |
| 11:02 |
24,346.01 |
24,346.01 |
24,334.03 |
24,334.03 |
0.0K |
| 11:03 |
24,332.39 |
24,332.39 |
24,327.79 |
24,329.34 |
0.0K |
| 11:04 |
24,331.17 |
24,332.67 |
24,330.06 |
24,332.67 |
0.0K |
| 11:05 |
24,337.58 |
24,340.98 |
24,337.58 |
24,339.59 |
0.0K |
| 11:06 |
24,345.09 |
24,346.93 |
24,343.09 |
24,346.93 |
0.0K |
| 11:07 |
24,350.30 |
24,354.05 |
24,348.82 |
24,354.05 |
0.0K |
| 11:08 |
24,352.50 |
24,352.50 |
24,341.96 |
24,341.96 |
0.0K |
| 11:09 |
24,342.09 |
24,344.16 |
24,342.09 |
24,343.75 |
0.0K |
| 11:10 |
24,340.48 |
24,340.48 |
24,339.72 |
24,340.31 |
0.0K |
| 11:11 |
24,339.86 |
24,340.89 |
24,339.72 |
24,340.56 |
0.0K |
| 11:12 |
24,341.41 |
24,345.61 |
24,341.41 |
24,345.61 |
0.0K |
| 11:13 |
24,344.68 |
24,344.68 |
24,341.11 |
24,341.11 |
0.0K |
| 11:14 |
24,343.85 |
24,348.33 |
24,343.85 |
24,348.33 |
0.0K |
| 11:15 |
24,348.04 |
24,348.76 |
24,342.77 |
24,344.49 |
0.0K |
| 11:16 |
24,346.44 |
24,347.98 |
24,345.77 |
24,347.07 |
0.0K |
| 11:17 |
24,350.26 |
24,352.26 |
24,350.26 |
24,352.26 |
0.0K |
| 11:18 |
24,350.27 |
24,351.14 |
24,349.67 |
24,349.67 |
0.0K |
| 11:19 |
24,347.52 |
24,347.52 |
24,342.28 |
24,342.28 |
0.0K |
| 11:20 |
24,341.83 |
24,341.83 |
24,337.63 |
24,338.77 |
0.0K |
| 11:21 |
24,339.82 |
24,339.82 |
24,337.01 |
24,337.01 |
0.0K |
| 11:22 |
24,332.19 |
24,332.19 |
24,326.33 |
24,326.91 |
0.0K |
| 11:23 |
24,325.77 |
24,327.04 |
24,325.03 |
24,326.49 |
0.0K |
| 11:24 |
24,328.02 |
24,331.81 |
24,327.79 |
24,331.46 |
0.0K |
| 11:25 |
24,329.48 |
24,329.48 |
24,322.55 |
24,322.55 |
0.0K |
| 11:26 |
24,322.07 |
24,322.92 |
24,318.84 |
24,318.84 |
0.0K |
| 11:27 |
24,320.14 |
24,321.57 |
24,320.14 |
24,321.57 |
0.0K |
| 11:28 |
24,323.21 |
24,324.19 |
24,323.21 |
24,324.19 |
0.0K |
| 11:29 |
24,324.53 |
24,324.53 |
24,322.50 |
24,323.74 |
0.0K |
| 11:30 |
24,324.55 |
24,326.44 |
24,324.55 |
24,326.29 |
0.0K |
| 11:31 |
24,330.97 |
24,341.03 |
24,330.97 |
24,341.03 |
0.0K |
| 11:32 |
24,342.54 |
24,342.54 |
24,337.14 |
24,337.14 |
0.0K |
| 11:33 |
24,337.10 |
24,338.42 |
24,337.10 |
24,338.42 |
0.0K |
| 11:34 |
24,339.08 |
24,339.08 |
24,335.29 |
24,335.29 |
0.0K |
| 11:35 |
24,335.97 |
24,335.97 |
24,333.93 |
24,334.10 |
0.0K |
| 11:36 |
24,334.00 |
24,340.72 |
24,334.00 |
24,340.72 |
0.0K |
| 11:37 |
24,341.03 |
24,341.64 |
24,338.91 |
24,338.91 |
0.0K |
| 11:38 |
24,337.31 |
24,342.35 |
24,337.31 |
24,342.35 |
0.0K |
| 11:39 |
24,347.11 |
24,349.64 |
24,346.07 |
24,346.07 |
0.0K |
| 11:40 |
24,345.36 |
24,345.36 |
24,341.09 |
24,344.21 |
0.0K |
| 11:41 |
24,344.57 |
24,347.52 |
24,344.57 |
24,344.89 |
0.0K |
| 11:42 |
24,346.21 |
24,347.18 |
24,339.39 |
24,339.39 |
0.0K |
| 11:43 |
24,340.70 |
24,340.75 |
24,339.13 |
24,340.75 |
0.0K |
| 11:44 |
24,341.24 |
24,341.24 |
24,339.37 |
24,340.58 |
0.0K |
| 11:45 |
24,341.87 |
24,342.82 |
24,339.80 |
24,339.80 |
0.0K |
| 11:46 |
24,336.45 |
24,337.68 |
24,335.71 |
24,336.03 |
0.0K |
| 11:47 |
24,334.85 |
24,335.21 |
24,333.08 |
24,333.08 |
0.0K |
| 11:48 |
24,331.13 |
24,337.19 |
24,331.13 |
24,337.19 |
0.0K |
| 11:49 |
24,337.64 |
24,337.74 |
24,336.16 |
24,336.19 |
0.0K |
| 11:50 |
24,335.31 |
24,338.30 |
24,335.31 |
24,338.28 |
0.0K |
| 11:51 |
24,339.17 |
24,339.17 |
24,331.13 |
24,331.13 |
0.0K |
| 11:52 |
24,329.81 |
24,329.81 |
24,320.99 |
24,320.99 |
0.0K |
| 11:53 |
24,322.85 |
24,332.02 |
24,322.85 |
24,332.02 |
0.0K |
| 11:54 |
24,331.22 |
24,331.26 |
24,330.40 |
24,331.26 |
0.0K |
| 11:55 |
24,331.45 |
24,338.32 |
24,331.45 |
24,338.32 |
0.0K |
| 11:56 |
24,338.52 |
24,339.75 |
24,338.52 |
24,339.75 |
0.0K |
| 11:57 |
24,339.68 |
24,339.68 |
24,335.44 |
24,336.38 |
0.0K |
| 11:58 |
24,338.21 |
24,341.17 |
24,337.99 |
24,339.03 |
0.0K |
| 11:59 |
24,338.18 |
24,338.46 |
24,337.33 |
24,338.46 |
0.0K |
| 12:00 |
24,340.10 |
24,340.17 |
24,338.77 |
24,340.17 |
0.0K |
| 12:01 |
24,340.18 |
24,360.91 |
24,340.18 |
24,345.51 |
0.0K |
| 12:02 |
24,349.84 |
24,359.16 |
24,349.84 |
24,359.16 |
0.0K |
| 12:03 |
24,360.54 |
24,365.35 |
24,360.54 |
24,362.54 |
0.0K |
| 12:04 |
24,359.03 |
24,362.46 |
24,359.03 |
24,362.46 |
0.0K |
| 12:05 |
24,363.48 |
24,368.82 |
24,363.48 |
24,364.93 |
0.0K |
| 12:06 |
24,363.71 |
24,363.71 |
24,361.49 |
24,362.85 |
0.0K |
| 12:07 |
24,359.46 |
24,359.46 |
24,353.53 |
24,355.90 |
0.0K |
| 12:08 |
24,352.90 |
24,355.43 |
24,352.90 |
24,355.43 |
0.0K |
| 12:09 |
24,355.28 |
24,355.28 |
24,351.63 |
24,351.63 |
0.0K |
| 12:10 |
24,352.71 |
24,355.51 |
24,352.44 |
24,354.25 |
0.0K |
| 12:11 |
24,355.23 |
24,362.10 |
24,355.23 |
24,362.10 |
0.0K |
| 12:12 |
24,365.06 |
24,369.27 |
24,363.39 |
24,369.20 |
0.0K |
| 12:13 |
24,368.53 |
24,368.53 |
24,363.77 |
24,364.09 |
0.0K |
| 12:14 |
24,362.24 |
24,362.24 |
24,358.53 |
24,359.40 |
0.0K |
| 12:15 |
24,359.48 |
24,364.17 |
24,356.39 |
24,364.17 |
0.0K |
| 12:16 |
24,367.44 |
24,369.45 |
24,365.21 |
24,365.21 |
0.0K |
| 12:17 |
24,366.08 |
24,367.01 |
24,365.98 |
24,365.98 |
0.0K |
| 12:18 |
24,364.04 |
24,366.30 |
24,364.04 |
24,366.30 |
0.0K |
| 12:19 |
24,367.41 |
24,372.78 |
24,367.41 |
24,372.78 |
0.0K |
| 12:20 |
24,375.01 |
24,381.67 |
24,375.01 |
24,381.67 |
0.0K |
| 12:21 |
24,383.07 |
24,383.32 |
24,380.48 |
24,380.48 |
0.0K |
| 12:22 |
24,381.99 |
24,382.07 |
24,380.87 |
24,380.87 |
0.0K |
| 12:23 |
24,380.42 |
24,382.41 |
24,376.16 |
24,376.16 |
0.0K |
| 12:24 |
24,374.39 |
24,375.72 |
24,372.55 |
24,372.55 |
0.0K |
| 12:25 |
24,372.16 |
24,374.90 |
24,371.23 |
24,374.90 |
0.0K |
| 12:26 |
24,377.93 |
24,377.96 |
24,377.61 |
24,377.61 |
0.0K |
| 12:27 |
24,375.70 |
24,378.18 |
24,375.70 |
24,378.18 |
0.0K |
| 12:28 |
24,379.67 |
24,379.67 |
24,376.68 |
24,376.68 |
0.0K |
| 12:29 |
24,375.77 |
24,375.77 |
24,372.37 |
24,372.37 |
0.0K |
| 12:30 |
24,373.64 |
24,373.64 |
24,369.55 |
24,369.55 |
0.0K |
| 12:31 |
24,369.47 |
24,370.03 |
24,367.42 |
24,367.42 |
0.0K |
| 12:32 |
24,366.78 |
24,367.82 |
24,364.30 |
24,366.92 |
0.0K |
| 12:33 |
24,366.43 |
24,369.63 |
24,366.43 |
24,369.63 |
0.0K |
| 12:34 |
24,367.95 |
24,368.81 |
24,366.37 |
24,368.81 |
0.0K |
| 12:35 |
24,369.50 |
24,370.75 |
24,364.63 |
24,364.63 |
0.0K |
| 12:36 |
24,365.26 |
24,365.26 |
24,363.08 |
24,364.61 |
0.0K |
| 12:37 |
24,364.78 |
24,372.55 |
24,364.78 |
24,372.55 |
0.0K |
| 12:38 |
24,376.02 |
24,376.02 |
24,374.50 |
24,374.50 |
0.0K |
| 12:39 |
24,374.59 |
24,374.59 |
24,372.68 |
24,372.68 |
0.0K |
| 12:40 |
24,372.46 |
24,372.46 |
24,369.71 |
24,369.71 |
0.0K |
| 12:41 |
24,367.35 |
24,367.35 |
24,365.08 |
24,365.08 |
0.0K |
| 12:42 |
24,365.08 |
24,366.86 |
24,364.90 |
24,366.86 |
0.0K |
| 12:43 |
24,367.83 |
24,367.84 |
24,366.94 |
24,366.94 |
0.0K |
| 12:44 |
24,367.32 |
24,368.17 |
24,367.32 |
24,368.04 |
0.0K |
| 12:45 |
24,366.19 |
24,366.19 |
24,358.49 |
24,358.49 |
0.0K |
| 12:46 |
24,359.21 |
24,360.67 |
24,354.87 |
24,354.87 |
0.0K |
| 12:47 |
24,356.08 |
24,356.08 |
24,350.56 |
24,350.56 |
0.0K |
| 12:48 |
24,353.28 |
24,355.40 |
24,352.92 |
24,355.40 |
0.0K |
| 12:49 |
24,355.98 |
24,357.17 |
24,354.31 |
24,354.31 |
0.0K |
| 12:50 |
24,353.60 |
24,353.83 |
24,347.34 |
24,347.49 |
0.0K |
| 12:51 |
24,346.81 |
24,346.81 |
24,342.12 |
24,342.12 |
0.0K |
| 12:52 |
24,343.50 |
24,346.02 |
24,343.50 |
24,346.02 |
0.0K |
| 12:53 |
24,345.03 |
24,345.06 |
24,342.32 |
24,343.80 |
0.0K |
| 12:54 |
24,344.66 |
24,344.66 |
24,342.52 |
24,344.37 |
0.0K |
| 12:55 |
24,345.37 |
24,346.60 |
24,344.74 |
24,345.55 |
0.0K |
| 12:56 |
24,347.55 |
24,348.53 |
24,345.97 |
24,348.53 |
0.0K |
| 12:57 |
24,346.03 |
24,349.01 |
24,346.03 |
24,348.43 |
0.0K |
| 12:58 |
24,350.14 |
24,351.32 |
24,350.14 |
24,350.25 |
0.0K |
| 12:59 |
24,348.89 |
24,348.89 |
24,347.51 |
24,347.90 |
0.0K |
| 13:00 |
24,347.55 |
24,347.55 |
24,343.91 |
24,346.87 |
0.0K |
| 13:01 |
24,346.28 |
24,349.00 |
24,344.96 |
24,349.00 |
0.0K |
| 13:02 |
24,349.72 |
24,352.03 |
24,349.70 |
24,352.03 |
0.0K |
| 13:03 |
24,350.69 |
24,356.67 |
24,350.69 |
24,356.67 |
0.0K |
| 13:04 |
24,357.26 |
24,358.06 |
24,354.78 |
24,354.78 |
0.0K |
| 13:05 |
24,353.37 |
24,354.72 |
24,353.17 |
24,353.68 |
0.0K |
| 13:06 |
24,353.50 |
24,353.86 |
24,351.83 |
24,353.58 |
0.0K |
| 13:07 |
24,354.92 |
24,359.09 |
24,354.92 |
24,356.60 |
0.0K |
| 13:08 |
24,355.53 |
24,355.53 |
24,353.64 |
24,355.32 |
0.0K |
| 13:09 |
24,354.89 |
24,355.53 |
24,354.43 |
24,355.07 |
0.0K |
| 13:10 |
24,353.79 |
24,354.91 |
24,353.79 |
24,354.89 |
0.0K |
| 13:11 |
24,353.60 |
24,353.60 |
24,350.63 |
24,350.63 |
0.0K |
| 13:12 |
24,349.42 |
24,352.31 |
24,349.42 |
24,352.31 |
0.0K |
| 13:13 |
24,351.95 |
24,353.40 |
24,351.25 |
24,353.40 |
0.0K |
| 13:14 |
24,356.02 |
24,356.02 |
24,354.79 |
24,354.79 |
0.0K |
| 13:15 |
24,356.68 |
24,357.22 |
24,355.77 |
24,357.14 |
0.0K |
| 13:16 |
24,354.20 |
24,354.20 |
24,349.58 |
24,349.58 |
0.0K |
| 13:17 |
24,350.97 |
24,351.14 |
24,350.47 |
24,350.99 |
0.0K |
| 13:18 |
24,353.97 |
24,355.15 |
24,353.97 |
24,355.14 |
0.0K |
| 13:19 |
24,356.27 |
24,360.01 |
24,356.27 |
24,360.01 |
0.0K |
| 13:20 |
24,360.75 |
24,362.29 |
24,360.75 |
24,362.04 |
0.0K |
| 13:21 |
24,363.11 |
24,368.40 |
24,363.11 |
24,368.40 |
0.0K |
| 13:22 |
24,370.22 |
24,370.22 |
24,366.63 |
24,366.63 |
0.0K |
| 13:23 |
24,365.43 |
24,366.29 |
24,361.28 |
24,361.28 |
0.0K |
| 13:24 |
24,362.89 |
24,365.12 |
24,362.89 |
24,364.72 |
0.0K |
| 13:25 |
24,366.91 |
24,367.77 |
24,366.72 |
24,366.72 |
0.0K |
| 13:26 |
24,367.89 |
24,368.04 |
24,366.77 |
24,366.77 |
0.0K |
| 13:27 |
24,370.11 |
24,370.11 |
24,368.40 |
24,369.12 |
0.0K |
| 13:28 |
24,370.60 |
24,371.81 |
24,370.29 |
24,371.81 |
0.0K |
| 13:29 |
24,374.02 |
24,374.02 |
24,372.85 |
24,372.85 |
0.0K |
| 13:30 |
24,371.99 |
24,377.10 |
24,371.99 |
24,374.15 |
0.0K |
| 13:31 |
24,372.56 |
24,376.86 |
24,372.56 |
24,376.86 |
0.0K |
| 13:32 |
24,374.61 |
24,374.61 |
24,372.98 |
24,372.98 |
0.0K |
| 13:33 |
24,375.27 |
24,375.60 |
24,373.92 |
24,373.92 |
0.0K |
| 13:34 |
24,373.98 |
24,377.78 |
24,373.98 |
24,377.78 |
0.0K |
| 13:35 |
24,378.30 |
24,378.30 |
24,376.11 |
24,376.11 |
0.0K |
| 13:36 |
24,376.82 |
24,380.78 |
24,376.82 |
24,380.78 |
0.0K |
| 13:37 |
24,382.31 |
24,382.31 |
24,377.51 |
24,377.51 |
0.0K |
| 13:38 |
24,376.12 |
24,376.12 |
24,372.88 |
24,372.88 |
0.0K |
| 13:39 |
24,372.30 |
24,372.52 |
24,371.44 |
24,372.52 |
0.0K |
| 13:40 |
24,373.12 |
24,373.12 |
24,368.17 |
24,368.17 |
0.0K |
| 13:41 |
24,369.06 |
24,372.02 |
24,368.84 |
24,372.02 |
0.0K |
| 13:42 |
24,372.87 |
24,372.87 |
24,371.28 |
24,372.02 |
0.0K |
| 13:43 |
24,370.96 |
24,371.88 |
24,368.41 |
24,371.88 |
0.0K |
| 13:44 |
24,371.56 |
24,374.00 |
24,371.07 |
24,374.00 |
0.0K |
| 13:45 |
24,375.62 |
24,377.56 |
24,375.62 |
24,377.39 |
0.0K |
| 13:46 |
24,376.83 |
24,380.33 |
24,376.83 |
24,380.33 |
0.0K |
| 13:47 |
24,384.85 |
24,387.42 |
24,384.57 |
24,387.20 |
0.0K |
| 13:48 |
24,387.87 |
24,389.67 |
24,387.87 |
24,389.67 |
0.0K |
| 13:49 |
24,389.36 |
24,389.36 |
24,386.91 |
24,387.09 |
0.0K |
| 13:50 |
24,385.55 |
24,388.80 |
24,385.55 |
24,387.54 |
0.0K |
| 13:51 |
24,385.49 |
24,387.73 |
24,385.49 |
24,387.15 |
0.0K |
| 13:52 |
24,386.71 |
24,388.06 |
24,386.41 |
24,386.41 |
0.0K |
| 13:53 |
24,384.50 |
24,388.89 |
24,384.50 |
24,388.89 |
0.0K |
| 13:54 |
24,388.63 |
24,388.63 |
24,386.79 |
24,387.36 |
0.0K |
| 13:55 |
24,387.05 |
24,387.05 |
24,381.35 |
24,381.35 |
0.0K |
| 13:56 |
24,382.14 |
24,383.01 |
24,382.00 |
24,382.52 |
0.0K |
| 13:57 |
24,380.87 |
24,381.67 |
24,380.03 |
24,381.67 |
0.0K |
| 13:58 |
24,381.48 |
24,381.48 |
24,379.57 |
24,380.68 |
0.0K |
| 13:59 |
24,380.04 |
24,382.19 |
24,380.04 |
24,382.19 |
0.0K |
| 14:00 |
24,383.55 |
24,388.54 |
24,383.55 |
24,388.54 |
0.0K |
| 14:01 |
24,387.69 |
24,387.69 |
24,386.56 |
24,386.56 |
0.0K |
| 14:02 |
24,386.18 |
24,387.60 |
24,386.18 |
24,387.03 |
0.0K |
| 14:03 |
24,386.82 |
24,394.68 |
24,386.82 |
24,394.68 |
0.0K |
| 14:04 |
24,395.67 |
24,397.58 |
24,395.67 |
24,396.63 |
0.0K |
| 14:05 |
24,397.88 |
24,399.37 |
24,397.88 |
24,398.99 |
0.0K |
| 14:06 |
24,399.45 |
24,400.00 |
24,399.45 |
24,399.73 |
0.0K |
| 14:07 |
24,399.67 |
24,399.70 |
24,398.65 |
24,398.65 |
0.0K |
| 14:08 |
24,399.64 |
24,399.64 |
24,397.48 |
24,397.48 |
0.0K |
| 14:09 |
24,399.15 |
24,402.02 |
24,399.12 |
24,402.02 |
0.0K |
| 14:10 |
24,402.43 |
24,406.19 |
24,402.43 |
24,406.19 |
0.0K |
| 14:11 |
24,407.09 |
24,408.96 |
24,407.09 |
24,408.96 |
0.0K |
| 14:12 |
24,410.22 |
24,411.69 |
24,408.67 |
24,408.67 |
0.0K |
| 14:13 |
24,408.95 |
24,408.95 |
24,405.86 |
24,405.86 |
0.0K |
| 14:14 |
24,405.05 |
24,407.52 |
24,405.05 |
24,407.41 |
0.0K |
| 14:15 |
24,410.98 |
24,410.98 |
24,409.17 |
24,409.55 |
0.0K |
| 14:16 |
24,410.17 |
24,411.61 |
24,410.17 |
24,411.60 |
0.0K |
| 14:17 |
24,411.72 |
24,412.24 |
24,411.29 |
24,411.29 |
0.0K |
| 14:18 |
24,410.54 |
24,412.08 |
24,407.56 |
24,408.05 |
0.0K |
| 14:19 |
24,408.27 |
24,408.94 |
24,407.29 |
24,407.29 |
0.0K |
| 14:20 |
24,407.42 |
24,407.42 |
24,405.06 |
24,405.06 |
0.0K |
| 14:21 |
24,403.36 |
24,405.15 |
24,401.69 |
24,405.15 |
0.0K |
| 14:22 |
24,406.49 |
24,409.80 |
24,406.49 |
24,409.80 |
0.0K |
| 14:23 |
24,410.83 |
24,412.51 |
24,410.31 |
24,410.31 |
0.0K |
| 14:24 |
24,410.05 |
24,411.15 |
24,410.05 |
24,411.15 |
0.0K |
| 14:25 |
24,412.03 |
24,412.03 |
24,410.82 |
24,411.04 |
0.0K |
| 14:26 |
24,410.32 |
24,411.09 |
24,410.32 |
24,410.51 |
0.0K |
| 14:27 |
24,407.78 |
24,409.64 |
24,407.16 |
24,407.16 |
0.0K |
| 14:28 |
24,407.10 |
24,407.10 |
24,404.17 |
24,405.10 |
0.0K |
| 14:29 |
24,405.90 |
24,407.11 |
24,405.46 |
24,405.46 |
0.0K |
| 14:30 |
24,402.32 |
24,402.32 |
24,401.60 |
24,401.60 |
0.0K |
| 14:31 |
24,401.47 |
24,402.89 |
24,401.47 |
24,402.89 |
0.0K |
| 14:32 |
24,402.89 |
24,405.53 |
24,402.89 |
24,405.44 |
0.0K |
| 14:33 |
24,404.24 |
24,406.96 |
24,404.24 |
24,406.18 |
0.0K |
| 14:34 |
24,406.40 |
24,409.13 |
24,405.96 |
24,409.09 |
0.0K |
| 14:35 |
24,408.50 |
24,408.65 |
24,407.01 |
24,408.65 |
0.0K |
| 14:36 |
24,407.25 |
24,415.18 |
24,406.73 |
24,414.67 |
0.0K |
| 14:37 |
24,413.89 |
24,415.90 |
24,413.89 |
24,415.90 |
0.0K |
| 14:38 |
24,415.53 |
24,417.18 |
24,415.53 |
24,417.18 |
0.0K |
| 14:39 |
24,416.67 |
24,417.54 |
24,415.16 |
24,415.16 |
0.0K |
| 14:40 |
24,413.79 |
24,413.79 |
24,411.18 |
24,413.66 |
0.0K |
| 14:41 |
24,413.89 |
24,413.89 |
24,412.56 |
24,413.10 |
0.0K |
| 14:42 |
24,412.64 |
24,413.34 |
24,409.56 |
24,409.56 |
0.0K |
| 14:43 |
24,408.86 |
24,409.04 |
24,408.64 |
24,408.71 |
0.0K |
| 14:44 |
24,409.10 |
24,410.24 |
24,408.95 |
24,410.24 |
0.0K |
| 14:45 |
24,411.26 |
24,411.26 |
24,408.96 |
24,409.44 |
0.0K |
| 14:46 |
24,409.26 |
24,409.26 |
24,405.73 |
24,405.73 |
0.0K |
| 14:47 |
24,405.66 |
24,405.66 |
24,398.99 |
24,398.99 |
0.0K |
| 14:48 |
24,398.85 |
24,398.85 |
24,392.35 |
24,392.35 |
0.0K |
| 14:49 |
24,389.86 |
24,389.86 |
24,382.45 |
24,382.45 |
0.0K |
| 14:50 |
24,380.10 |
24,383.78 |
24,378.60 |
24,378.60 |
0.0K |
| 14:51 |
24,377.32 |
24,380.83 |
24,377.32 |
24,380.83 |
0.0K |
| 14:52 |
24,378.23 |
24,381.56 |
24,378.23 |
24,381.56 |
0.0K |
| 14:53 |
24,378.83 |
24,381.92 |
24,378.45 |
24,380.53 |
0.0K |
| 14:54 |
24,381.46 |
24,386.25 |
24,381.46 |
24,386.16 |
0.0K |
| 14:55 |
24,387.05 |
24,388.84 |
24,386.77 |
24,388.84 |
0.0K |
| 14:56 |
24,387.68 |
24,387.68 |
24,386.22 |
24,386.79 |
0.0K |
| 14:57 |
24,388.98 |
24,394.12 |
24,388.98 |
24,394.12 |
0.0K |
| 14:58 |
24,394.35 |
24,394.35 |
24,390.25 |
24,390.25 |
0.0K |
| 14:59 |
24,390.49 |
24,392.12 |
24,390.49 |
24,391.42 |
0.0K |
| 15:00 |
24,389.30 |
24,389.30 |
24,384.56 |
24,384.56 |
0.0K |
| 15:01 |
24,382.98 |
24,383.93 |
24,382.42 |
24,383.04 |
0.0K |
| 15:02 |
24,387.71 |
24,390.76 |
24,387.71 |
24,389.37 |
0.0K |
| 15:03 |
24,390.85 |
24,391.87 |
24,390.85 |
24,391.87 |
0.0K |
| 15:04 |
24,391.83 |
24,391.83 |
24,386.92 |
24,386.92 |
0.0K |
| 15:05 |
24,387.21 |
24,387.21 |
24,381.76 |
24,381.76 |
0.0K |
| 15:06 |
24,385.18 |
24,388.23 |
24,384.67 |
24,388.23 |
0.0K |
| 15:07 |
24,388.64 |
24,391.72 |
24,388.64 |
24,391.49 |
0.0K |
| 15:08 |
24,392.44 |
24,392.90 |
24,392.10 |
24,392.10 |
0.0K |
| 15:09 |
24,392.81 |
24,393.77 |
24,392.80 |
24,393.77 |
0.0K |
| 15:10 |
24,395.01 |
24,395.01 |
24,390.65 |
24,390.65 |
0.0K |
| 15:11 |
24,390.06 |
24,390.06 |
24,386.15 |
24,386.15 |
0.0K |
| 15:12 |
24,386.58 |
24,388.20 |
24,386.58 |
24,386.61 |
0.0K |
| 15:13 |
24,384.61 |
24,386.88 |
24,384.61 |
24,386.88 |
0.0K |
| 15:14 |
24,388.41 |
24,388.41 |
24,387.16 |
24,388.34 |
0.0K |
| 15:15 |
24,389.23 |
24,389.23 |
24,386.32 |
24,387.98 |
0.0K |
| 15:16 |
24,393.76 |
24,398.13 |
24,393.76 |
24,398.13 |
0.0K |
| 15:17 |
24,397.27 |
24,397.27 |
24,394.69 |
24,395.73 |
0.0K |
| 15:18 |
24,396.17 |
24,398.53 |
24,396.17 |
24,398.53 |
0.0K |
| 15:19 |
24,401.15 |
24,403.43 |
24,401.15 |
24,403.43 |
0.0K |
| 15:20 |
24,407.31 |
24,407.34 |
24,406.96 |
24,407.00 |
0.0K |
| 15:21 |
24,406.52 |
24,409.64 |
24,406.34 |
24,409.64 |
0.0K |
| 15:22 |
24,409.82 |
24,409.82 |
24,408.18 |
24,408.18 |
0.0K |
| 15:23 |
24,406.57 |
24,406.57 |
24,403.98 |
24,403.98 |
0.0K |
| 15:24 |
24,401.77 |
24,407.77 |
24,401.77 |
24,406.71 |
0.0K |
| 15:25 |
24,406.40 |
24,409.89 |
24,404.55 |
24,409.81 |
0.0K |
| 15:26 |
24,408.89 |
24,410.60 |
24,408.18 |
24,408.18 |
0.0K |
| 15:27 |
24,408.24 |
24,409.94 |
24,408.24 |
24,408.84 |
0.0K |
| 15:28 |
24,407.62 |
24,407.62 |
24,403.55 |
24,403.55 |
0.0K |
| 15:29 |
24,402.34 |
24,404.54 |
24,402.34 |
24,404.44 |
0.0K |
| 15:30 |
24,403.05 |
24,405.44 |
24,402.61 |
24,404.92 |
0.0K |
| 15:31 |
24,406.61 |
24,406.61 |
24,405.69 |
24,405.69 |
0.0K |
| 15:32 |
24,406.44 |
24,411.37 |
24,404.95 |
24,411.37 |
0.0K |
| 15:33 |
24,411.25 |
24,411.44 |
24,409.14 |
24,409.14 |
0.0K |
| 15:34 |
24,407.88 |
24,407.88 |
24,404.07 |
24,406.13 |
0.0K |
| 15:35 |
24,406.72 |
24,407.51 |
24,406.05 |
24,406.05 |
0.0K |
| 15:36 |
24,408.79 |
24,408.79 |
24,407.11 |
24,407.60 |
0.0K |
| 15:37 |
24,408.46 |
24,410.73 |
24,406.67 |
24,410.73 |
0.0K |
| 15:38 |
24,410.04 |
24,412.27 |
24,410.04 |
24,412.27 |
0.0K |
| 15:39 |
24,411.51 |
24,411.89 |
24,410.83 |
24,411.89 |
0.0K |
| 15:40 |
24,410.90 |
24,411.70 |
24,410.71 |
24,410.71 |
0.0K |
| 15:41 |
24,409.76 |
24,409.76 |
24,408.65 |
24,409.21 |
0.0K |
| 15:42 |
24,409.04 |
24,409.30 |
24,408.63 |
24,409.28 |
0.0K |
| 15:43 |
24,407.62 |
24,407.62 |
24,406.51 |
24,407.48 |
0.0K |
| 15:44 |
24,406.80 |
24,410.17 |
24,406.80 |
24,408.90 |
0.0K |
| 15:45 |
24,410.32 |
24,410.32 |
24,405.52 |
24,405.52 |
0.0K |
| 15:46 |
24,403.46 |
24,403.46 |
24,400.30 |
24,400.73 |
0.0K |
| 15:47 |
24,403.14 |
24,403.14 |
24,396.43 |
24,396.43 |
0.0K |
| 15:48 |
24,395.88 |
24,396.60 |
24,393.67 |
24,396.60 |
0.0K |
| 15:49 |
24,396.09 |
24,396.09 |
24,391.37 |
24,393.38 |
0.0K |
| 15:50 |
24,411.73 |
24,423.45 |
24,411.73 |
24,422.12 |
0.0K |
| 15:51 |
24,421.68 |
24,421.88 |
24,418.91 |
24,421.88 |
0.0K |
| 15:52 |
24,428.67 |
24,431.51 |
24,427.42 |
24,431.51 |
0.0K |
| 15:53 |
24,431.45 |
24,433.18 |
24,430.87 |
24,433.18 |
0.0K |
| 15:54 |
24,432.60 |
24,432.60 |
24,429.71 |
24,429.71 |
0.0K |
| 15:55 |
24,423.44 |
24,423.44 |
24,412.06 |
24,415.70 |
0.0K |
| 15:56 |
24,420.91 |
24,426.70 |
24,420.91 |
24,425.47 |
0.0K |
| 15:57 |
24,429.16 |
24,429.16 |
24,425.34 |
24,426.37 |
0.0K |
| 15:58 |
24,422.90 |
24,423.20 |
24,421.19 |
24,421.19 |
0.0K |
| 15:59 |
24,426.73 |
24,435.77 |
24,426.73 |
24,435.77 |
0.0K |
| 16:00 |
24,437.20 |
24,437.20 |
24,437.20 |
24,437.20 |
0.0K |
| 16:01 |
24,437.20 |
24,437.20 |
24,437.20 |
24,437.20 |
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
|