| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
24,404.71 |
24,418.98 |
24,404.71 |
24,412.10 |
0.0K |
| 09:31 |
24,410.75 |
24,410.75 |
24,372.66 |
24,372.66 |
0.0K |
| 09:32 |
24,378.20 |
24,381.43 |
24,369.55 |
24,369.55 |
0.0K |
| 09:33 |
24,381.51 |
24,402.00 |
24,381.51 |
24,402.00 |
0.0K |
| 09:34 |
24,409.32 |
24,409.32 |
24,402.09 |
24,402.09 |
0.0K |
| 09:35 |
24,398.63 |
24,398.63 |
24,378.56 |
24,382.46 |
0.0K |
| 09:36 |
24,382.78 |
24,382.78 |
24,375.04 |
24,375.04 |
0.0K |
| 09:37 |
24,380.07 |
24,385.59 |
24,380.07 |
24,380.20 |
0.0K |
| 09:38 |
24,379.53 |
24,384.26 |
24,377.67 |
24,384.26 |
0.0K |
| 09:39 |
24,387.87 |
24,387.87 |
24,382.61 |
24,382.61 |
0.0K |
| 09:40 |
24,377.20 |
24,384.32 |
24,376.08 |
24,377.20 |
0.0K |
| 09:41 |
24,381.19 |
24,385.15 |
24,380.17 |
24,385.15 |
0.0K |
| 09:42 |
24,379.54 |
24,388.79 |
24,379.54 |
24,388.79 |
0.0K |
| 09:43 |
24,390.83 |
24,396.85 |
24,390.83 |
24,396.85 |
0.0K |
| 09:44 |
24,393.05 |
24,393.68 |
24,390.08 |
24,390.08 |
0.0K |
| 09:45 |
24,383.04 |
24,383.04 |
24,373.88 |
24,378.74 |
0.0K |
| 09:46 |
24,371.36 |
24,371.36 |
24,366.98 |
24,368.11 |
0.0K |
| 09:47 |
24,367.52 |
24,368.20 |
24,359.28 |
24,361.83 |
0.0K |
| 09:48 |
24,364.41 |
24,366.65 |
24,362.97 |
24,366.65 |
0.0K |
| 09:49 |
24,365.03 |
24,382.22 |
24,365.03 |
24,380.06 |
0.0K |
| 09:50 |
24,381.59 |
24,381.59 |
24,371.24 |
24,379.24 |
0.0K |
| 09:51 |
24,371.81 |
24,371.81 |
24,361.13 |
24,361.13 |
0.0K |
| 09:52 |
24,355.94 |
24,356.16 |
24,352.95 |
24,356.16 |
0.0K |
| 09:53 |
24,357.17 |
24,361.56 |
24,356.35 |
24,360.91 |
0.0K |
| 09:54 |
24,363.87 |
24,371.79 |
24,363.87 |
24,371.79 |
0.0K |
| 09:55 |
24,376.60 |
24,378.82 |
24,375.14 |
24,378.82 |
0.0K |
| 09:56 |
24,377.02 |
24,381.64 |
24,372.98 |
24,372.98 |
0.0K |
| 09:57 |
24,368.44 |
24,377.87 |
24,368.44 |
24,377.87 |
0.0K |
| 09:58 |
24,378.82 |
24,378.82 |
24,370.63 |
24,371.14 |
0.0K |
| 09:59 |
24,370.21 |
24,370.21 |
24,366.24 |
24,366.24 |
0.0K |
| 10:00 |
24,368.27 |
24,385.14 |
24,368.27 |
24,385.14 |
0.0K |
| 10:01 |
24,381.26 |
24,385.99 |
24,381.26 |
24,383.83 |
0.0K |
| 10:02 |
24,386.39 |
24,386.39 |
24,377.70 |
24,377.70 |
0.0K |
| 10:03 |
24,376.59 |
24,377.77 |
24,376.13 |
24,376.13 |
0.0K |
| 10:04 |
24,377.72 |
24,377.72 |
24,367.67 |
24,367.67 |
0.0K |
| 10:05 |
24,364.93 |
24,372.23 |
24,364.93 |
24,372.23 |
0.0K |
| 10:06 |
24,375.88 |
24,376.77 |
24,375.03 |
24,375.28 |
0.0K |
| 10:07 |
24,374.27 |
24,382.92 |
24,374.27 |
24,382.92 |
0.0K |
| 10:08 |
24,387.98 |
24,393.49 |
24,387.98 |
24,393.49 |
0.0K |
| 10:09 |
24,399.39 |
24,399.60 |
24,391.95 |
24,391.95 |
0.0K |
| 10:10 |
24,393.48 |
24,393.48 |
24,386.36 |
24,386.75 |
0.0K |
| 10:11 |
24,386.50 |
24,392.87 |
24,386.50 |
24,392.51 |
0.0K |
| 10:12 |
24,394.03 |
24,394.03 |
24,388.08 |
24,388.08 |
0.0K |
| 10:13 |
24,382.18 |
24,382.18 |
24,375.84 |
24,375.84 |
0.0K |
| 10:14 |
24,377.14 |
24,385.29 |
24,377.14 |
24,382.17 |
0.0K |
| 10:15 |
24,381.70 |
24,385.21 |
24,379.58 |
24,385.21 |
0.0K |
| 10:16 |
24,384.38 |
24,391.00 |
24,381.35 |
24,391.00 |
0.0K |
| 10:17 |
24,392.38 |
24,392.38 |
24,388.65 |
24,388.65 |
0.0K |
| 10:18 |
24,394.10 |
24,394.10 |
24,393.28 |
24,394.04 |
0.0K |
| 10:19 |
24,396.26 |
24,396.26 |
24,392.93 |
24,394.18 |
0.0K |
| 10:20 |
24,393.61 |
24,393.61 |
24,387.95 |
24,391.20 |
0.0K |
| 10:21 |
24,386.91 |
24,388.17 |
24,384.33 |
24,388.17 |
0.0K |
| 10:22 |
24,391.53 |
24,391.53 |
24,378.02 |
24,378.02 |
0.0K |
| 10:23 |
24,375.35 |
24,378.58 |
24,375.35 |
24,378.22 |
0.0K |
| 10:24 |
24,374.11 |
24,377.24 |
24,373.11 |
24,377.24 |
0.0K |
| 10:25 |
24,377.34 |
24,385.61 |
24,377.34 |
24,385.61 |
0.0K |
| 10:26 |
24,388.02 |
24,395.66 |
24,388.02 |
24,395.66 |
0.0K |
| 10:27 |
24,389.71 |
24,393.04 |
24,389.71 |
24,392.71 |
0.0K |
| 10:28 |
24,384.30 |
24,390.65 |
24,384.30 |
24,390.01 |
0.0K |
| 10:29 |
24,389.99 |
24,393.91 |
24,389.83 |
24,389.83 |
0.0K |
| 10:30 |
24,391.95 |
24,392.46 |
24,386.80 |
24,386.80 |
0.0K |
| 10:31 |
24,387.51 |
24,387.51 |
24,386.96 |
24,387.40 |
0.0K |
| 10:32 |
24,387.16 |
24,390.99 |
24,387.16 |
24,390.99 |
0.0K |
| 10:33 |
24,389.81 |
24,389.92 |
24,385.65 |
24,385.65 |
0.0K |
| 10:34 |
24,390.66 |
24,390.66 |
24,386.02 |
24,386.02 |
0.0K |
| 10:35 |
24,386.29 |
24,392.78 |
24,386.29 |
24,391.96 |
0.0K |
| 10:36 |
24,393.41 |
24,398.27 |
24,390.73 |
24,398.27 |
0.0K |
| 10:37 |
24,395.97 |
24,398.02 |
24,394.88 |
24,394.88 |
0.0K |
| 10:38 |
24,396.83 |
24,404.47 |
24,396.83 |
24,404.47 |
0.0K |
| 10:39 |
24,406.66 |
24,415.44 |
24,406.66 |
24,414.28 |
0.0K |
| 10:40 |
24,413.68 |
24,417.10 |
24,412.86 |
24,417.10 |
0.0K |
| 10:41 |
24,418.23 |
24,423.32 |
24,418.23 |
24,423.32 |
0.0K |
| 10:42 |
24,424.18 |
24,429.21 |
24,424.18 |
24,429.21 |
0.0K |
| 10:43 |
24,422.85 |
24,428.85 |
24,422.85 |
24,428.85 |
0.0K |
| 10:44 |
24,430.52 |
24,434.53 |
24,430.52 |
24,432.81 |
0.0K |
| 10:45 |
24,430.87 |
24,433.58 |
24,430.19 |
24,433.58 |
0.0K |
| 10:46 |
24,434.23 |
24,436.19 |
24,434.23 |
24,435.33 |
0.0K |
| 10:47 |
24,431.64 |
24,438.36 |
24,431.64 |
24,437.77 |
0.0K |
| 10:48 |
24,439.06 |
24,439.60 |
24,438.05 |
24,439.60 |
0.0K |
| 10:49 |
24,438.49 |
24,443.53 |
24,438.49 |
24,441.85 |
0.0K |
| 10:50 |
24,440.51 |
24,440.51 |
24,438.89 |
24,439.11 |
0.0K |
| 10:51 |
24,438.13 |
24,439.47 |
24,437.73 |
24,438.97 |
0.0K |
| 10:52 |
24,439.36 |
24,439.36 |
24,433.49 |
24,433.81 |
0.0K |
| 10:53 |
24,433.32 |
24,433.38 |
24,431.58 |
24,431.58 |
0.0K |
| 10:54 |
24,431.29 |
24,435.55 |
24,431.29 |
24,434.94 |
0.0K |
| 10:55 |
24,435.40 |
24,436.84 |
24,435.40 |
24,435.99 |
0.0K |
| 10:56 |
24,434.94 |
24,434.94 |
24,433.62 |
24,433.62 |
0.0K |
| 10:57 |
24,432.91 |
24,432.91 |
24,430.80 |
24,431.62 |
0.0K |
| 10:58 |
24,432.98 |
24,433.71 |
24,431.89 |
24,433.71 |
0.0K |
| 10:59 |
24,432.63 |
24,437.47 |
24,432.63 |
24,437.47 |
0.0K |
| 11:00 |
24,438.42 |
24,441.29 |
24,438.42 |
24,439.33 |
0.0K |
| 11:01 |
24,437.07 |
24,437.71 |
24,435.08 |
24,437.71 |
0.0K |
| 11:02 |
24,438.54 |
24,440.64 |
24,438.54 |
24,440.64 |
0.0K |
| 11:03 |
24,436.65 |
24,436.65 |
24,434.94 |
24,436.37 |
0.0K |
| 11:04 |
24,436.55 |
24,439.36 |
24,436.55 |
24,438.57 |
0.0K |
| 11:05 |
24,438.57 |
24,441.51 |
24,438.57 |
24,439.33 |
0.0K |
| 11:06 |
24,439.81 |
24,440.69 |
24,433.88 |
24,440.69 |
0.0K |
| 11:07 |
24,440.65 |
24,443.38 |
24,440.30 |
24,443.38 |
0.0K |
| 11:08 |
24,445.17 |
24,445.17 |
24,444.21 |
24,444.21 |
0.0K |
| 11:09 |
24,443.86 |
24,443.86 |
24,436.62 |
24,436.62 |
0.0K |
| 11:10 |
24,436.61 |
24,436.61 |
24,433.77 |
24,434.07 |
0.0K |
| 11:11 |
24,435.05 |
24,436.53 |
24,434.25 |
24,434.25 |
0.0K |
| 11:12 |
24,433.71 |
24,439.07 |
24,433.71 |
24,438.61 |
0.0K |
| 11:13 |
24,438.97 |
24,441.31 |
24,437.99 |
24,441.31 |
0.0K |
| 11:14 |
24,439.71 |
24,442.81 |
24,438.52 |
24,442.81 |
0.0K |
| 11:15 |
24,441.96 |
24,442.21 |
24,440.52 |
24,440.52 |
0.0K |
| 11:16 |
24,441.51 |
24,443.60 |
24,441.29 |
24,442.41 |
0.0K |
| 11:17 |
24,444.36 |
24,448.42 |
24,444.36 |
24,448.42 |
0.0K |
| 11:18 |
24,449.22 |
24,449.22 |
24,444.85 |
24,446.90 |
0.0K |
| 11:19 |
24,445.70 |
24,445.77 |
24,443.71 |
24,445.47 |
0.0K |
| 11:20 |
24,447.42 |
24,450.51 |
24,447.42 |
24,450.51 |
0.0K |
| 11:21 |
24,450.44 |
24,457.69 |
24,450.44 |
24,457.69 |
0.0K |
| 11:22 |
24,460.71 |
24,461.43 |
24,458.59 |
24,461.43 |
0.0K |
| 11:23 |
24,461.78 |
24,463.41 |
24,461.65 |
24,463.00 |
0.0K |
| 11:24 |
24,464.40 |
24,464.57 |
24,460.50 |
24,460.50 |
0.0K |
| 11:25 |
24,461.54 |
24,461.54 |
24,458.87 |
24,459.79 |
0.0K |
| 11:26 |
24,460.24 |
24,460.87 |
24,459.02 |
24,459.02 |
0.0K |
| 11:27 |
24,456.77 |
24,457.77 |
24,456.12 |
24,456.12 |
0.0K |
| 11:28 |
24,456.92 |
24,456.92 |
24,454.82 |
24,454.95 |
0.0K |
| 11:29 |
24,454.39 |
24,454.39 |
24,450.00 |
24,450.52 |
0.0K |
| 11:30 |
24,451.21 |
24,453.03 |
24,449.04 |
24,453.03 |
0.0K |
| 11:31 |
24,453.51 |
24,453.51 |
24,451.05 |
24,451.05 |
0.0K |
| 11:32 |
24,451.45 |
24,451.45 |
24,447.54 |
24,447.54 |
0.0K |
| 11:33 |
24,449.71 |
24,456.51 |
24,449.71 |
24,456.51 |
0.0K |
| 11:34 |
24,456.60 |
24,457.95 |
24,456.60 |
24,457.61 |
0.0K |
| 11:35 |
24,456.54 |
24,456.54 |
24,452.04 |
24,456.07 |
0.0K |
| 11:36 |
24,455.37 |
24,457.91 |
24,455.37 |
24,457.91 |
0.0K |
| 11:37 |
24,457.01 |
24,457.91 |
24,450.08 |
24,450.08 |
0.0K |
| 11:38 |
24,447.76 |
24,447.76 |
24,441.71 |
24,441.71 |
0.0K |
| 11:39 |
24,442.01 |
24,442.01 |
24,440.36 |
24,440.36 |
0.0K |
| 11:40 |
24,439.46 |
24,445.58 |
24,439.18 |
24,445.58 |
0.0K |
| 11:41 |
24,449.38 |
24,450.76 |
24,449.33 |
24,449.33 |
0.0K |
| 11:42 |
24,449.87 |
24,449.87 |
24,444.40 |
24,444.40 |
0.0K |
| 11:43 |
24,447.99 |
24,448.69 |
24,447.99 |
24,448.69 |
0.0K |
| 11:44 |
24,449.26 |
24,450.29 |
24,446.51 |
24,446.51 |
0.0K |
| 11:45 |
24,446.80 |
24,451.00 |
24,446.80 |
24,451.00 |
0.0K |
| 11:46 |
24,455.09 |
24,459.60 |
24,455.09 |
24,459.60 |
0.0K |
| 11:47 |
24,457.48 |
24,457.48 |
24,453.54 |
24,454.33 |
0.0K |
| 11:48 |
24,455.22 |
24,458.65 |
24,455.22 |
24,457.97 |
0.0K |
| 11:49 |
24,454.37 |
24,454.91 |
24,454.37 |
24,454.80 |
0.0K |
| 11:50 |
24,453.93 |
24,459.26 |
24,453.93 |
24,459.26 |
0.0K |
| 11:51 |
24,460.43 |
24,462.19 |
24,460.43 |
24,462.19 |
0.0K |
| 11:52 |
24,464.10 |
24,465.36 |
24,464.10 |
24,465.27 |
0.0K |
| 11:53 |
24,465.88 |
24,469.10 |
24,465.69 |
24,469.10 |
0.0K |
| 11:54 |
24,468.77 |
24,470.85 |
24,467.74 |
24,470.85 |
0.0K |
| 11:55 |
24,471.54 |
24,471.54 |
24,470.04 |
24,470.32 |
0.0K |
| 11:56 |
24,471.41 |
24,472.59 |
24,471.41 |
24,471.73 |
0.0K |
| 11:57 |
24,472.13 |
24,472.13 |
24,469.23 |
24,469.23 |
0.0K |
| 11:58 |
24,467.54 |
24,467.62 |
24,467.03 |
24,467.20 |
0.0K |
| 11:59 |
24,468.06 |
24,470.23 |
24,468.06 |
24,470.23 |
0.0K |
| 12:00 |
24,470.41 |
24,474.49 |
24,470.41 |
24,474.49 |
0.0K |
| 12:01 |
24,473.43 |
24,483.00 |
24,473.43 |
24,483.00 |
0.0K |
| 12:02 |
24,484.82 |
24,485.67 |
24,483.85 |
24,485.67 |
0.0K |
| 12:03 |
24,486.07 |
24,487.38 |
24,486.07 |
24,487.38 |
0.0K |
| 12:04 |
24,487.11 |
24,487.11 |
24,485.07 |
24,485.52 |
0.0K |
| 12:05 |
24,486.33 |
24,486.33 |
24,485.36 |
24,485.51 |
0.0K |
| 12:06 |
24,486.12 |
24,488.53 |
24,486.12 |
24,488.53 |
0.0K |
| 12:07 |
24,488.11 |
24,488.11 |
24,483.71 |
24,483.71 |
0.0K |
| 12:08 |
24,483.73 |
24,483.73 |
24,475.18 |
24,475.18 |
0.0K |
| 12:09 |
24,476.71 |
24,477.34 |
24,473.60 |
24,473.60 |
0.0K |
| 12:10 |
24,474.34 |
24,474.34 |
24,471.93 |
24,472.36 |
0.0K |
| 12:11 |
24,473.03 |
24,473.35 |
24,471.44 |
24,471.44 |
0.0K |
| 12:12 |
24,472.05 |
24,475.36 |
24,472.05 |
24,474.26 |
0.0K |
| 12:13 |
24,474.48 |
24,475.80 |
24,472.22 |
24,472.22 |
0.0K |
| 12:14 |
24,470.23 |
24,471.25 |
24,470.23 |
24,471.25 |
0.0K |
| 12:15 |
24,472.11 |
24,472.67 |
24,472.11 |
24,472.67 |
0.0K |
| 12:16 |
24,473.12 |
24,473.25 |
24,472.24 |
24,472.24 |
0.0K |
| 12:17 |
24,472.02 |
24,473.25 |
24,472.02 |
24,473.25 |
0.0K |
| 12:18 |
24,474.25 |
24,475.44 |
24,474.08 |
24,474.65 |
0.0K |
| 12:19 |
24,475.59 |
24,479.13 |
24,475.59 |
24,479.12 |
0.0K |
| 12:20 |
24,480.58 |
24,481.98 |
24,480.58 |
24,481.98 |
0.0K |
| 12:21 |
24,480.98 |
24,480.98 |
24,473.27 |
24,473.27 |
0.0K |
| 12:22 |
24,474.65 |
24,476.39 |
24,474.65 |
24,476.20 |
0.0K |
| 12:23 |
24,476.79 |
24,476.79 |
24,475.74 |
24,475.74 |
0.0K |
| 12:24 |
24,475.15 |
24,477.20 |
24,475.15 |
24,477.15 |
0.0K |
| 12:25 |
24,478.89 |
24,481.75 |
24,478.89 |
24,481.03 |
0.0K |
| 12:26 |
24,481.29 |
24,481.29 |
24,480.50 |
24,480.50 |
0.0K |
| 12:27 |
24,480.43 |
24,482.22 |
24,480.43 |
24,482.22 |
0.0K |
| 12:28 |
24,483.65 |
24,492.20 |
24,483.65 |
24,492.20 |
0.0K |
| 12:29 |
24,491.51 |
24,491.51 |
24,490.50 |
24,491.20 |
0.0K |
| 12:30 |
24,491.09 |
24,491.09 |
24,489.62 |
24,490.17 |
0.0K |
| 12:31 |
24,490.28 |
24,490.28 |
24,488.90 |
24,488.90 |
0.0K |
| 12:32 |
24,486.76 |
24,490.44 |
24,486.76 |
24,490.44 |
0.0K |
| 12:33 |
24,490.80 |
24,493.29 |
24,490.80 |
24,492.69 |
0.0K |
| 12:34 |
24,491.65 |
24,491.65 |
24,489.51 |
24,490.21 |
0.0K |
| 12:35 |
24,489.54 |
24,491.36 |
24,489.54 |
24,491.36 |
0.0K |
| 12:36 |
24,492.20 |
24,492.42 |
24,491.42 |
24,491.43 |
0.0K |
| 12:37 |
24,489.85 |
24,491.34 |
24,489.85 |
24,491.34 |
0.0K |
| 12:38 |
24,493.71 |
24,495.06 |
24,493.71 |
24,495.06 |
0.0K |
| 12:39 |
24,496.86 |
24,497.37 |
24,496.86 |
24,496.88 |
0.0K |
| 12:40 |
24,497.20 |
24,499.19 |
24,497.20 |
24,498.51 |
0.0K |
| 12:41 |
24,499.26 |
24,503.76 |
24,499.26 |
24,503.31 |
0.0K |
| 12:42 |
24,503.49 |
24,503.50 |
24,502.37 |
24,503.50 |
0.0K |
| 12:43 |
24,503.67 |
24,505.54 |
24,503.67 |
24,505.54 |
0.0K |
| 12:44 |
24,506.71 |
24,507.35 |
24,506.71 |
24,506.92 |
0.0K |
| 12:45 |
24,505.38 |
24,509.83 |
24,505.38 |
24,509.83 |
0.0K |
| 12:46 |
24,510.93 |
24,510.93 |
24,506.87 |
24,507.53 |
0.0K |
| 12:47 |
24,509.13 |
24,511.35 |
24,509.13 |
24,510.70 |
0.0K |
| 12:48 |
24,509.20 |
24,509.72 |
24,509.07 |
24,509.72 |
0.0K |
| 12:49 |
24,509.03 |
24,509.12 |
24,508.39 |
24,508.39 |
0.0K |
| 12:50 |
24,507.02 |
24,507.17 |
24,506.63 |
24,506.63 |
0.0K |
| 12:51 |
24,505.46 |
24,505.46 |
24,501.32 |
24,501.32 |
0.0K |
| 12:52 |
24,502.08 |
24,504.41 |
24,501.56 |
24,504.41 |
0.0K |
| 12:53 |
24,501.54 |
24,501.54 |
24,499.72 |
24,499.87 |
0.0K |
| 12:54 |
24,498.00 |
24,499.47 |
24,497.52 |
24,499.47 |
0.0K |
| 12:55 |
24,501.04 |
24,501.31 |
24,496.97 |
24,496.97 |
0.0K |
| 12:56 |
24,497.83 |
24,497.83 |
24,493.11 |
24,493.11 |
0.0K |
| 12:57 |
24,492.90 |
24,492.90 |
24,490.64 |
24,490.64 |
0.0K |
| 12:58 |
24,490.72 |
24,490.72 |
24,489.48 |
24,489.79 |
0.0K |
| 12:59 |
24,488.34 |
24,488.34 |
24,485.59 |
24,485.59 |
0.0K |
| 13:00 |
24,482.80 |
24,482.80 |
24,477.66 |
24,477.66 |
0.0K |
| 13:01 |
24,474.41 |
24,474.41 |
24,472.05 |
24,472.05 |
0.0K |
| 13:02 |
24,471.59 |
24,473.91 |
24,471.59 |
24,473.91 |
0.0K |
| 13:03 |
24,475.19 |
24,478.28 |
24,475.19 |
24,478.28 |
0.0K |
| 13:04 |
24,478.56 |
24,480.16 |
24,478.56 |
24,480.16 |
0.0K |
| 13:05 |
24,480.18 |
24,480.18 |
24,477.34 |
24,477.34 |
0.0K |
| 13:06 |
24,477.45 |
24,479.30 |
24,477.45 |
24,479.18 |
0.0K |
| 13:07 |
24,475.60 |
24,475.60 |
24,474.91 |
24,475.07 |
0.0K |
| 13:08 |
24,476.37 |
24,477.59 |
24,476.13 |
24,477.59 |
0.0K |
| 13:09 |
24,477.97 |
24,477.97 |
24,476.70 |
24,477.80 |
0.0K |
| 13:10 |
24,477.13 |
24,478.40 |
24,477.13 |
24,478.39 |
0.0K |
| 13:11 |
24,477.12 |
24,477.12 |
24,474.10 |
24,475.21 |
0.0K |
| 13:12 |
24,477.36 |
24,477.36 |
24,473.34 |
24,473.34 |
0.0K |
| 13:13 |
24,473.24 |
24,475.53 |
24,473.24 |
24,475.53 |
0.0K |
| 13:14 |
24,475.20 |
24,475.71 |
24,474.83 |
24,474.83 |
0.0K |
| 13:15 |
24,472.58 |
24,472.58 |
24,464.11 |
24,464.11 |
0.0K |
| 13:16 |
24,465.06 |
24,467.65 |
24,464.69 |
24,467.65 |
0.0K |
| 13:17 |
24,468.52 |
24,471.92 |
24,468.52 |
24,471.17 |
0.0K |
| 13:18 |
24,470.72 |
24,470.72 |
24,466.96 |
24,468.73 |
0.0K |
| 13:19 |
24,469.33 |
24,469.33 |
24,468.88 |
24,469.16 |
0.0K |
| 13:20 |
24,471.39 |
24,471.39 |
24,468.81 |
24,468.81 |
0.0K |
| 13:21 |
24,467.19 |
24,467.90 |
24,466.68 |
24,466.68 |
0.0K |
| 13:22 |
24,466.68 |
24,467.23 |
24,466.68 |
24,467.23 |
0.0K |
| 13:23 |
24,466.50 |
24,466.50 |
24,462.57 |
24,463.19 |
0.0K |
| 13:24 |
24,462.66 |
24,463.39 |
24,462.66 |
24,463.37 |
0.0K |
| 13:25 |
24,464.76 |
24,471.57 |
24,464.76 |
24,471.34 |
0.0K |
| 13:26 |
24,468.78 |
24,468.78 |
24,467.63 |
24,467.63 |
0.0K |
| 13:27 |
24,468.47 |
24,470.14 |
24,468.47 |
24,470.14 |
0.0K |
| 13:28 |
24,470.26 |
24,470.26 |
24,464.64 |
24,464.64 |
0.0K |
| 13:29 |
24,463.42 |
24,463.42 |
24,460.60 |
24,460.60 |
0.0K |
| 13:30 |
24,459.60 |
24,465.52 |
24,459.60 |
24,465.52 |
0.0K |
| 13:31 |
24,465.64 |
24,472.16 |
24,465.64 |
24,472.16 |
0.0K |
| 13:32 |
24,472.61 |
24,476.85 |
24,472.61 |
24,476.85 |
0.0K |
| 13:33 |
24,478.85 |
24,481.61 |
24,478.85 |
24,479.74 |
0.0K |
| 13:34 |
24,480.10 |
24,481.43 |
24,480.10 |
24,480.99 |
0.0K |
| 13:35 |
24,480.79 |
24,480.79 |
24,479.46 |
24,479.98 |
0.0K |
| 13:36 |
24,481.58 |
24,481.58 |
24,480.42 |
24,481.46 |
0.0K |
| 13:37 |
24,480.89 |
24,481.45 |
24,480.01 |
24,481.45 |
0.0K |
| 13:38 |
24,483.90 |
24,484.29 |
24,483.35 |
24,483.48 |
0.0K |
| 13:39 |
24,480.16 |
24,481.81 |
24,480.16 |
24,481.81 |
0.0K |
| 13:40 |
24,483.27 |
24,483.31 |
24,482.33 |
24,482.49 |
0.0K |
| 13:41 |
24,482.64 |
24,482.90 |
24,482.64 |
24,482.73 |
0.0K |
| 13:42 |
24,483.71 |
24,483.71 |
24,480.46 |
24,480.77 |
0.0K |
| 13:43 |
24,480.26 |
24,480.26 |
24,479.53 |
24,480.02 |
0.0K |
| 13:44 |
24,477.51 |
24,477.51 |
24,475.64 |
24,475.64 |
0.0K |
| 13:45 |
24,475.38 |
24,475.38 |
24,472.87 |
24,474.19 |
0.0K |
| 13:46 |
24,476.62 |
24,478.79 |
24,476.12 |
24,478.79 |
0.0K |
| 13:47 |
24,478.94 |
24,478.98 |
24,478.81 |
24,478.98 |
0.0K |
| 13:48 |
24,479.01 |
24,482.16 |
24,479.01 |
24,482.16 |
0.0K |
| 13:49 |
24,482.08 |
24,482.08 |
24,479.37 |
24,479.37 |
0.0K |
| 13:50 |
24,479.41 |
24,482.29 |
24,479.41 |
24,482.29 |
0.0K |
| 13:51 |
24,480.99 |
24,480.99 |
24,479.21 |
24,479.21 |
0.0K |
| 13:52 |
24,478.74 |
24,478.74 |
24,473.97 |
24,473.97 |
0.0K |
| 13:53 |
24,473.80 |
24,476.28 |
24,473.80 |
24,476.28 |
0.0K |
| 13:54 |
24,477.03 |
24,477.91 |
24,477.01 |
24,477.91 |
0.0K |
| 13:55 |
24,478.24 |
24,479.13 |
24,476.84 |
24,476.84 |
0.0K |
| 13:56 |
24,478.94 |
24,478.94 |
24,477.87 |
24,477.87 |
0.0K |
| 13:57 |
24,477.53 |
24,479.31 |
24,477.35 |
24,479.31 |
0.0K |
| 13:58 |
24,480.41 |
24,480.41 |
24,477.95 |
24,477.95 |
0.0K |
| 13:59 |
24,477.69 |
24,477.73 |
24,476.61 |
24,476.61 |
0.0K |
| 14:00 |
24,475.27 |
24,475.27 |
24,473.20 |
24,473.20 |
0.0K |
| 14:01 |
24,471.20 |
24,471.20 |
24,468.32 |
24,468.47 |
0.0K |
| 14:02 |
24,468.74 |
24,470.90 |
24,468.74 |
24,470.90 |
0.0K |
| 14:03 |
24,471.38 |
24,472.24 |
24,470.26 |
24,472.24 |
0.0K |
| 14:04 |
24,472.35 |
24,475.70 |
24,472.21 |
24,475.37 |
0.0K |
| 14:05 |
24,476.95 |
24,478.78 |
24,476.95 |
24,477.87 |
0.0K |
| 14:06 |
24,476.83 |
24,476.83 |
24,473.32 |
24,473.43 |
0.0K |
| 14:07 |
24,475.67 |
24,482.43 |
24,475.67 |
24,482.43 |
0.0K |
| 14:08 |
24,481.45 |
24,481.68 |
24,480.55 |
24,481.68 |
0.0K |
| 14:09 |
24,481.61 |
24,485.07 |
24,481.61 |
24,485.07 |
0.0K |
| 14:10 |
24,484.92 |
24,484.92 |
24,484.15 |
24,484.88 |
0.0K |
| 14:11 |
24,484.10 |
24,487.23 |
24,484.10 |
24,487.23 |
0.0K |
| 14:12 |
24,486.94 |
24,487.69 |
24,486.69 |
24,486.69 |
0.0K |
| 14:13 |
24,487.64 |
24,488.45 |
24,484.67 |
24,484.67 |
0.0K |
| 14:14 |
24,483.38 |
24,484.74 |
24,483.38 |
24,484.19 |
0.0K |
| 14:15 |
24,485.65 |
24,485.76 |
24,485.13 |
24,485.76 |
0.0K |
| 14:16 |
24,484.60 |
24,486.35 |
24,484.60 |
24,486.35 |
0.0K |
| 14:17 |
24,486.23 |
24,486.23 |
24,484.21 |
24,484.21 |
0.0K |
| 14:18 |
24,482.95 |
24,483.19 |
24,481.95 |
24,481.95 |
0.0K |
| 14:19 |
24,481.51 |
24,482.39 |
24,481.51 |
24,481.68 |
0.0K |
| 14:20 |
24,481.22 |
24,481.22 |
24,480.02 |
24,480.41 |
0.0K |
| 14:21 |
24,483.51 |
24,483.54 |
24,482.82 |
24,482.82 |
0.0K |
| 14:22 |
24,482.60 |
24,482.60 |
24,480.87 |
24,480.87 |
0.0K |
| 14:23 |
24,477.72 |
24,478.49 |
24,477.61 |
24,477.98 |
0.0K |
| 14:24 |
24,477.03 |
24,477.03 |
24,476.49 |
24,476.49 |
0.0K |
| 14:25 |
24,476.36 |
24,478.26 |
24,476.36 |
24,478.26 |
0.0K |
| 14:26 |
24,477.59 |
24,477.87 |
24,477.04 |
24,477.11 |
0.0K |
| 14:27 |
24,476.80 |
24,477.07 |
24,476.79 |
24,476.79 |
0.0K |
| 14:28 |
24,475.00 |
24,475.00 |
24,472.60 |
24,472.60 |
0.0K |
| 14:29 |
24,472.99 |
24,472.99 |
24,472.62 |
24,472.87 |
0.0K |
| 14:30 |
24,473.42 |
24,474.83 |
24,473.42 |
24,474.83 |
0.0K |
| 14:31 |
24,476.05 |
24,476.05 |
24,474.22 |
24,474.22 |
0.0K |
| 14:32 |
24,475.05 |
24,480.96 |
24,475.05 |
24,480.96 |
0.0K |
| 14:33 |
24,482.96 |
24,484.94 |
24,482.96 |
24,484.94 |
0.0K |
| 14:34 |
24,485.22 |
24,486.44 |
24,483.56 |
24,486.44 |
0.0K |
| 14:35 |
24,486.39 |
24,486.39 |
24,484.88 |
24,485.69 |
0.0K |
| 14:36 |
24,486.02 |
24,487.65 |
24,486.02 |
24,487.65 |
0.0K |
| 14:37 |
24,488.10 |
24,489.78 |
24,488.10 |
24,489.78 |
0.0K |
| 14:38 |
24,491.57 |
24,492.38 |
24,491.57 |
24,492.29 |
0.0K |
| 14:39 |
24,495.56 |
24,496.50 |
24,495.34 |
24,496.50 |
0.0K |
| 14:40 |
24,494.66 |
24,496.26 |
24,494.66 |
24,496.26 |
0.0K |
| 14:41 |
24,497.46 |
24,497.46 |
24,496.12 |
24,496.12 |
0.0K |
| 14:42 |
24,494.81 |
24,494.87 |
24,491.88 |
24,491.88 |
0.0K |
| 14:43 |
24,491.52 |
24,492.81 |
24,491.45 |
24,491.45 |
0.0K |
| 14:44 |
24,491.42 |
24,492.58 |
24,491.42 |
24,492.16 |
0.0K |
| 14:45 |
24,492.30 |
24,492.30 |
24,491.55 |
24,491.70 |
0.0K |
| 14:46 |
24,492.64 |
24,494.97 |
24,492.64 |
24,494.97 |
0.0K |
| 14:47 |
24,495.04 |
24,495.05 |
24,491.50 |
24,491.50 |
0.0K |
| 14:48 |
24,491.11 |
24,491.11 |
24,484.34 |
24,484.34 |
0.0K |
| 14:49 |
24,484.43 |
24,488.23 |
24,484.43 |
24,488.23 |
0.0K |
| 14:50 |
24,488.38 |
24,488.38 |
24,486.42 |
24,486.72 |
0.0K |
| 14:51 |
24,485.05 |
24,485.05 |
24,484.11 |
24,484.89 |
0.0K |
| 14:52 |
24,485.37 |
24,485.37 |
24,482.27 |
24,482.27 |
0.0K |
| 14:53 |
24,480.94 |
24,480.97 |
24,479.39 |
24,479.39 |
0.0K |
| 14:54 |
24,476.97 |
24,476.97 |
24,476.15 |
24,476.69 |
0.0K |
| 14:55 |
24,477.99 |
24,477.99 |
24,477.26 |
24,477.26 |
0.0K |
| 14:56 |
24,476.83 |
24,476.83 |
24,475.93 |
24,475.93 |
0.0K |
| 14:57 |
24,475.48 |
24,475.48 |
24,471.16 |
24,471.16 |
0.0K |
| 14:58 |
24,471.90 |
24,471.90 |
24,467.31 |
24,467.31 |
0.0K |
| 14:59 |
24,466.42 |
24,466.90 |
24,463.99 |
24,463.99 |
0.0K |
| 15:00 |
24,464.26 |
24,464.26 |
24,459.34 |
24,459.34 |
0.0K |
| 15:01 |
24,455.73 |
24,459.78 |
24,454.35 |
24,459.78 |
0.0K |
| 15:02 |
24,460.45 |
24,462.04 |
24,459.53 |
24,462.04 |
0.0K |
| 15:03 |
24,463.45 |
24,465.60 |
24,463.29 |
24,465.60 |
0.0K |
| 15:04 |
24,465.80 |
24,465.80 |
24,464.66 |
24,464.70 |
0.0K |
| 15:05 |
24,465.34 |
24,468.22 |
24,465.34 |
24,468.22 |
0.0K |
| 15:06 |
24,470.02 |
24,470.02 |
24,467.09 |
24,467.09 |
0.0K |
| 15:07 |
24,465.86 |
24,465.86 |
24,459.66 |
24,459.66 |
0.0K |
| 15:08 |
24,460.43 |
24,460.43 |
24,459.37 |
24,459.58 |
0.0K |
| 15:09 |
24,458.04 |
24,459.66 |
24,458.04 |
24,459.03 |
0.0K |
| 15:10 |
24,458.76 |
24,458.76 |
24,454.32 |
24,454.32 |
0.0K |
| 15:11 |
24,455.23 |
24,455.98 |
24,454.12 |
24,454.12 |
0.0K |
| 15:12 |
24,452.15 |
24,454.28 |
24,452.04 |
24,454.28 |
0.0K |
| 15:13 |
24,454.43 |
24,454.53 |
24,453.41 |
24,454.53 |
0.0K |
| 15:14 |
24,453.92 |
24,453.92 |
24,452.84 |
24,452.84 |
0.0K |
| 15:15 |
24,454.98 |
24,454.98 |
24,453.16 |
24,454.29 |
0.0K |
| 15:16 |
24,454.58 |
24,454.58 |
24,454.46 |
24,454.46 |
0.0K |
| 15:17 |
24,454.62 |
24,455.04 |
24,453.84 |
24,455.04 |
0.0K |
| 15:18 |
24,454.81 |
24,454.81 |
24,452.83 |
24,452.92 |
0.0K |
| 15:19 |
24,452.09 |
24,452.09 |
24,447.17 |
24,447.17 |
0.0K |
| 15:20 |
24,447.62 |
24,448.89 |
24,447.62 |
24,448.80 |
0.0K |
| 15:21 |
24,448.64 |
24,451.32 |
24,448.64 |
24,450.93 |
0.0K |
| 15:22 |
24,449.91 |
24,449.91 |
24,439.72 |
24,439.83 |
0.0K |
| 15:23 |
24,439.15 |
24,440.72 |
24,438.15 |
24,440.72 |
0.0K |
| 15:24 |
24,438.69 |
24,439.71 |
24,438.50 |
24,439.71 |
0.0K |
| 15:25 |
24,437.92 |
24,438.07 |
24,435.20 |
24,438.07 |
0.0K |
| 15:26 |
24,437.31 |
24,437.31 |
24,435.74 |
24,435.74 |
0.0K |
| 15:27 |
24,436.13 |
24,437.44 |
24,434.89 |
24,437.44 |
0.0K |
| 15:28 |
24,438.05 |
24,438.05 |
24,435.63 |
24,436.29 |
0.0K |
| 15:29 |
24,434.14 |
24,434.95 |
24,433.63 |
24,433.63 |
0.0K |
| 15:30 |
24,431.79 |
24,432.86 |
24,428.44 |
24,428.44 |
0.0K |
| 15:31 |
24,427.83 |
24,427.83 |
24,426.86 |
24,427.21 |
0.0K |
| 15:32 |
24,427.39 |
24,429.50 |
24,427.39 |
24,429.50 |
0.0K |
| 15:33 |
24,429.25 |
24,430.98 |
24,429.25 |
24,430.98 |
0.0K |
| 15:34 |
24,431.59 |
24,434.49 |
24,431.59 |
24,434.49 |
0.0K |
| 15:35 |
24,435.15 |
24,437.60 |
24,435.15 |
24,437.60 |
0.0K |
| 15:36 |
24,439.57 |
24,443.70 |
24,439.41 |
24,443.70 |
0.0K |
| 15:37 |
24,445.69 |
24,449.61 |
24,444.06 |
24,449.61 |
0.0K |
| 15:38 |
24,451.20 |
24,451.21 |
24,450.23 |
24,450.23 |
0.0K |
| 15:39 |
24,448.82 |
24,448.82 |
24,444.13 |
24,444.13 |
0.0K |
| 15:40 |
24,443.57 |
24,452.17 |
24,443.57 |
24,452.17 |
0.0K |
| 15:41 |
24,451.85 |
24,451.85 |
24,450.25 |
24,450.66 |
0.0K |
| 15:42 |
24,446.73 |
24,446.73 |
24,444.88 |
24,444.88 |
0.0K |
| 15:43 |
24,445.21 |
24,445.21 |
24,441.36 |
24,441.36 |
0.0K |
| 15:44 |
24,440.07 |
24,440.07 |
24,434.02 |
24,435.75 |
0.0K |
| 15:45 |
24,435.04 |
24,438.35 |
24,435.04 |
24,438.35 |
0.0K |
| 15:46 |
24,437.40 |
24,437.40 |
24,428.58 |
24,428.58 |
0.0K |
| 15:47 |
24,432.15 |
24,434.52 |
24,431.90 |
24,434.52 |
0.0K |
| 15:48 |
24,437.11 |
24,437.11 |
24,435.85 |
24,437.11 |
0.0K |
| 15:49 |
24,437.42 |
24,437.42 |
24,434.64 |
24,434.64 |
0.0K |
| 15:50 |
24,448.60 |
24,448.60 |
24,442.53 |
24,442.53 |
0.0K |
| 15:51 |
24,439.25 |
24,439.25 |
24,432.29 |
24,432.29 |
0.0K |
| 15:52 |
24,431.37 |
24,432.78 |
24,430.77 |
24,432.78 |
0.0K |
| 15:53 |
24,430.34 |
24,430.34 |
24,425.81 |
24,425.81 |
0.0K |
| 15:54 |
24,424.78 |
24,424.78 |
24,422.70 |
24,422.70 |
0.0K |
| 15:55 |
24,426.17 |
24,426.17 |
24,420.93 |
24,420.93 |
0.0K |
| 15:56 |
24,420.29 |
24,423.09 |
24,420.29 |
24,420.98 |
0.0K |
| 15:57 |
24,419.20 |
24,420.39 |
24,418.52 |
24,420.39 |
0.0K |
| 15:58 |
24,420.48 |
24,420.48 |
24,417.52 |
24,417.52 |
0.0K |
| 15:59 |
24,417.68 |
24,417.68 |
24,410.61 |
24,410.61 |
0.0K |
| 16:00 |
24,412.98 |
24,412.98 |
24,412.98 |
24,412.98 |
0.0K |
| 16:01 |
24,412.98 |
24,412.98 |
24,412.98 |
24,412.98 |
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
|