| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
24,404.97 |
24,418.34 |
24,400.28 |
24,418.34 |
0.0K |
| 09:31 |
24,424.35 |
24,445.49 |
24,424.35 |
24,445.49 |
0.0K |
| 09:32 |
24,460.40 |
24,481.76 |
24,460.40 |
24,481.76 |
0.0K |
| 09:33 |
24,476.93 |
24,476.93 |
24,465.39 |
24,475.76 |
0.0K |
| 09:34 |
24,474.73 |
24,480.77 |
24,472.62 |
24,480.77 |
0.0K |
| 09:35 |
24,478.80 |
24,478.80 |
24,462.98 |
24,462.98 |
0.0K |
| 09:36 |
24,466.85 |
24,486.13 |
24,466.85 |
24,486.13 |
0.0K |
| 09:37 |
24,490.97 |
24,497.51 |
24,490.97 |
24,497.51 |
0.0K |
| 09:38 |
24,496.97 |
24,503.49 |
24,493.43 |
24,503.49 |
0.0K |
| 09:39 |
24,504.72 |
24,505.07 |
24,501.52 |
24,505.07 |
0.0K |
| 09:40 |
24,500.99 |
24,504.91 |
24,500.82 |
24,500.82 |
0.0K |
| 09:41 |
24,506.01 |
24,520.75 |
24,506.01 |
24,520.75 |
0.0K |
| 09:42 |
24,517.59 |
24,525.07 |
24,513.41 |
24,525.07 |
0.0K |
| 09:43 |
24,524.30 |
24,528.81 |
24,524.30 |
24,526.64 |
0.0K |
| 09:44 |
24,521.14 |
24,526.48 |
24,521.14 |
24,522.51 |
0.0K |
| 09:45 |
24,526.64 |
24,527.77 |
24,526.00 |
24,526.28 |
0.0K |
| 09:46 |
24,520.03 |
24,521.17 |
24,517.88 |
24,517.88 |
0.0K |
| 09:47 |
24,516.32 |
24,532.06 |
24,516.32 |
24,532.06 |
0.0K |
| 09:48 |
24,529.64 |
24,539.14 |
24,529.64 |
24,539.14 |
0.0K |
| 09:49 |
24,524.69 |
24,524.69 |
24,505.14 |
24,505.14 |
0.0K |
| 09:50 |
24,505.92 |
24,520.16 |
24,505.92 |
24,520.16 |
0.0K |
| 09:51 |
24,519.31 |
24,520.26 |
24,517.12 |
24,517.35 |
0.0K |
| 09:52 |
24,515.05 |
24,520.76 |
24,515.00 |
24,520.76 |
0.0K |
| 09:53 |
24,523.38 |
24,529.90 |
24,523.38 |
24,529.90 |
0.0K |
| 09:54 |
24,527.62 |
24,527.62 |
24,523.42 |
24,526.96 |
0.0K |
| 09:55 |
24,528.43 |
24,543.81 |
24,528.43 |
24,543.81 |
0.0K |
| 09:56 |
24,544.36 |
24,544.36 |
24,536.04 |
24,536.04 |
0.0K |
| 09:57 |
24,535.44 |
24,539.89 |
24,535.44 |
24,536.55 |
0.0K |
| 09:58 |
24,535.41 |
24,539.29 |
24,535.41 |
24,537.44 |
0.0K |
| 09:59 |
24,541.16 |
24,541.74 |
24,539.41 |
24,539.41 |
0.0K |
| 10:00 |
24,533.40 |
24,536.78 |
24,533.40 |
24,536.78 |
0.0K |
| 10:01 |
24,535.70 |
24,539.80 |
24,533.30 |
24,533.30 |
0.0K |
| 10:02 |
24,533.45 |
24,533.77 |
24,532.35 |
24,532.35 |
0.0K |
| 10:03 |
24,532.57 |
24,537.75 |
24,532.57 |
24,535.00 |
0.0K |
| 10:04 |
24,534.69 |
24,543.68 |
24,534.69 |
24,542.26 |
0.0K |
| 10:05 |
24,545.20 |
24,551.50 |
24,545.20 |
24,551.50 |
0.0K |
| 10:06 |
24,547.74 |
24,547.74 |
24,546.90 |
24,547.58 |
0.0K |
| 10:07 |
24,547.18 |
24,549.90 |
24,545.56 |
24,545.56 |
0.0K |
| 10:08 |
24,543.21 |
24,543.21 |
24,539.27 |
24,539.27 |
0.0K |
| 10:09 |
24,534.04 |
24,534.04 |
24,526.83 |
24,531.95 |
0.0K |
| 10:10 |
24,533.18 |
24,533.45 |
24,532.26 |
24,532.26 |
0.0K |
| 10:11 |
24,537.78 |
24,538.71 |
24,531.69 |
24,531.69 |
0.0K |
| 10:12 |
24,526.48 |
24,527.02 |
24,520.44 |
24,520.44 |
0.0K |
| 10:13 |
24,519.76 |
24,519.76 |
24,514.32 |
24,514.32 |
0.0K |
| 10:14 |
24,524.60 |
24,524.60 |
24,519.65 |
24,520.26 |
0.0K |
| 10:15 |
24,521.66 |
24,524.52 |
24,518.34 |
24,518.34 |
0.0K |
| 10:16 |
24,515.89 |
24,516.20 |
24,511.73 |
24,516.20 |
0.0K |
| 10:17 |
24,514.85 |
24,517.21 |
24,514.36 |
24,515.88 |
0.0K |
| 10:18 |
24,516.56 |
24,516.78 |
24,512.58 |
24,512.58 |
0.0K |
| 10:19 |
24,509.95 |
24,509.95 |
24,505.95 |
24,508.18 |
0.0K |
| 10:20 |
24,506.27 |
24,513.11 |
24,506.27 |
24,513.11 |
0.0K |
| 10:21 |
24,516.11 |
24,521.76 |
24,516.11 |
24,521.76 |
0.0K |
| 10:22 |
24,522.59 |
24,522.59 |
24,511.15 |
24,511.15 |
0.0K |
| 10:23 |
24,510.55 |
24,521.90 |
24,510.55 |
24,521.90 |
0.0K |
| 10:24 |
24,528.65 |
24,528.65 |
24,523.37 |
24,523.37 |
0.0K |
| 10:25 |
24,524.31 |
24,524.31 |
24,510.46 |
24,510.46 |
0.0K |
| 10:26 |
24,510.80 |
24,510.80 |
24,508.57 |
24,509.54 |
0.0K |
| 10:27 |
24,509.10 |
24,513.00 |
24,506.90 |
24,513.00 |
0.0K |
| 10:28 |
24,514.71 |
24,519.70 |
24,514.71 |
24,519.70 |
0.0K |
| 10:29 |
24,522.83 |
24,522.83 |
24,517.03 |
24,517.21 |
0.0K |
| 10:30 |
24,518.74 |
24,518.93 |
24,516.56 |
24,516.56 |
0.0K |
| 10:31 |
24,519.65 |
24,519.65 |
24,515.30 |
24,518.47 |
0.0K |
| 10:32 |
24,520.93 |
24,524.40 |
24,520.93 |
24,524.40 |
0.0K |
| 10:33 |
24,523.89 |
24,529.37 |
24,522.63 |
24,529.37 |
0.0K |
| 10:34 |
24,528.37 |
24,528.37 |
24,523.84 |
24,523.84 |
0.0K |
| 10:35 |
24,529.45 |
24,529.45 |
24,527.87 |
24,528.26 |
0.0K |
| 10:36 |
24,529.14 |
24,529.46 |
24,525.31 |
24,529.46 |
0.0K |
| 10:37 |
24,531.14 |
24,531.14 |
24,529.27 |
24,530.91 |
0.0K |
| 10:38 |
24,534.13 |
24,535.32 |
24,532.90 |
24,535.32 |
0.0K |
| 10:39 |
24,535.61 |
24,536.57 |
24,533.95 |
24,533.95 |
0.0K |
| 10:40 |
24,528.28 |
24,530.30 |
24,524.52 |
24,524.52 |
0.0K |
| 10:41 |
24,522.65 |
24,522.74 |
24,521.63 |
24,521.63 |
0.0K |
| 10:42 |
24,520.14 |
24,523.05 |
24,516.60 |
24,516.60 |
0.0K |
| 10:43 |
24,517.14 |
24,517.14 |
24,513.24 |
24,514.89 |
0.0K |
| 10:44 |
24,519.95 |
24,523.54 |
24,518.56 |
24,518.56 |
0.0K |
| 10:45 |
24,517.70 |
24,524.80 |
24,517.70 |
24,523.55 |
0.0K |
| 10:46 |
24,524.27 |
24,524.27 |
24,520.94 |
24,522.33 |
0.0K |
| 10:47 |
24,520.96 |
24,520.96 |
24,518.10 |
24,518.10 |
0.0K |
| 10:48 |
24,517.30 |
24,523.79 |
24,517.30 |
24,523.79 |
0.0K |
| 10:49 |
24,522.98 |
24,522.98 |
24,517.69 |
24,517.69 |
0.0K |
| 10:50 |
24,513.58 |
24,516.87 |
24,513.45 |
24,516.87 |
0.0K |
| 10:51 |
24,511.15 |
24,511.15 |
24,502.16 |
24,502.16 |
0.0K |
| 10:52 |
24,500.89 |
24,500.89 |
24,491.73 |
24,491.73 |
0.0K |
| 10:53 |
24,491.21 |
24,496.71 |
24,491.21 |
24,496.71 |
0.0K |
| 10:54 |
24,490.72 |
24,490.72 |
24,481.25 |
24,482.26 |
0.0K |
| 10:55 |
24,482.36 |
24,482.41 |
24,480.48 |
24,480.48 |
0.0K |
| 10:56 |
24,480.96 |
24,487.58 |
24,480.42 |
24,487.58 |
0.0K |
| 10:57 |
24,488.15 |
24,488.15 |
24,483.62 |
24,484.33 |
0.0K |
| 10:58 |
24,483.11 |
24,489.67 |
24,483.11 |
24,489.67 |
0.0K |
| 10:59 |
24,484.60 |
24,488.66 |
24,484.60 |
24,488.66 |
0.0K |
| 11:00 |
24,486.84 |
24,487.83 |
24,484.74 |
24,486.39 |
0.0K |
| 11:01 |
24,483.48 |
24,483.68 |
24,482.84 |
24,483.68 |
0.0K |
| 11:02 |
24,483.72 |
24,488.20 |
24,482.21 |
24,488.20 |
0.0K |
| 11:03 |
24,489.98 |
24,492.48 |
24,489.98 |
24,492.48 |
0.0K |
| 11:04 |
24,495.38 |
24,505.64 |
24,495.38 |
24,503.56 |
0.0K |
| 11:05 |
24,503.79 |
24,510.30 |
24,503.79 |
24,510.30 |
0.0K |
| 11:06 |
24,514.75 |
24,514.75 |
24,507.92 |
24,507.92 |
0.0K |
| 11:07 |
24,507.88 |
24,507.88 |
24,504.21 |
24,504.67 |
0.0K |
| 11:08 |
24,504.53 |
24,515.54 |
24,504.53 |
24,515.54 |
0.0K |
| 11:09 |
24,517.50 |
24,517.50 |
24,513.41 |
24,514.53 |
0.0K |
| 11:10 |
24,513.46 |
24,518.44 |
24,513.46 |
24,518.44 |
0.0K |
| 11:11 |
24,520.24 |
24,521.06 |
24,518.22 |
24,521.06 |
0.0K |
| 11:12 |
24,520.58 |
24,521.04 |
24,520.25 |
24,520.38 |
0.0K |
| 11:13 |
24,518.98 |
24,518.98 |
24,506.68 |
24,506.68 |
0.0K |
| 11:14 |
24,505.42 |
24,505.42 |
24,503.58 |
24,503.82 |
0.0K |
| 11:15 |
24,507.62 |
24,509.46 |
24,507.39 |
24,509.46 |
0.0K |
| 11:16 |
24,510.04 |
24,519.82 |
24,510.04 |
24,518.90 |
0.0K |
| 11:17 |
24,518.23 |
24,520.16 |
24,517.61 |
24,518.64 |
0.0K |
| 11:18 |
24,517.27 |
24,520.73 |
24,516.97 |
24,520.73 |
0.0K |
| 11:19 |
24,522.72 |
24,522.72 |
24,520.64 |
24,521.10 |
0.0K |
| 11:20 |
24,523.31 |
24,523.53 |
24,519.51 |
24,519.51 |
0.0K |
| 11:21 |
24,517.25 |
24,528.05 |
24,517.25 |
24,528.05 |
0.0K |
| 11:22 |
24,528.89 |
24,531.16 |
24,528.61 |
24,531.16 |
0.0K |
| 11:23 |
24,536.31 |
24,540.91 |
24,536.31 |
24,539.94 |
0.0K |
| 11:24 |
24,539.92 |
24,542.02 |
24,539.92 |
24,540.85 |
0.0K |
| 11:25 |
24,542.30 |
24,545.09 |
24,542.30 |
24,543.50 |
0.0K |
| 11:26 |
24,544.28 |
24,545.85 |
24,543.17 |
24,545.85 |
0.0K |
| 11:27 |
24,545.40 |
24,545.40 |
24,540.51 |
24,540.51 |
0.0K |
| 11:28 |
24,539.95 |
24,545.93 |
24,539.95 |
24,540.88 |
0.0K |
| 11:29 |
24,543.53 |
24,552.52 |
24,543.53 |
24,552.52 |
0.0K |
| 11:30 |
24,551.76 |
24,559.57 |
24,551.54 |
24,559.57 |
0.0K |
| 11:31 |
24,561.40 |
24,564.50 |
24,561.26 |
24,564.50 |
0.0K |
| 11:32 |
24,563.81 |
24,566.86 |
24,561.60 |
24,564.21 |
0.0K |
| 11:33 |
24,563.92 |
24,568.00 |
24,563.92 |
24,567.34 |
0.0K |
| 11:34 |
24,566.31 |
24,566.31 |
24,563.97 |
24,563.97 |
0.0K |
| 11:35 |
24,566.39 |
24,571.71 |
24,566.39 |
24,571.71 |
0.0K |
| 11:36 |
24,572.44 |
24,572.46 |
24,564.88 |
24,564.88 |
0.0K |
| 11:37 |
24,566.89 |
24,574.01 |
24,566.89 |
24,574.01 |
0.0K |
| 11:38 |
24,578.68 |
24,581.69 |
24,578.68 |
24,578.71 |
0.0K |
| 11:39 |
24,578.23 |
24,578.23 |
24,577.79 |
24,578.08 |
0.0K |
| 11:40 |
24,580.32 |
24,587.99 |
24,580.32 |
24,587.99 |
0.0K |
| 11:41 |
24,585.86 |
24,588.21 |
24,585.86 |
24,588.21 |
0.0K |
| 11:42 |
24,586.33 |
24,589.48 |
24,586.33 |
24,588.37 |
0.0K |
| 11:43 |
24,587.35 |
24,587.35 |
24,584.53 |
24,584.53 |
0.0K |
| 11:44 |
24,584.08 |
24,584.08 |
24,577.79 |
24,577.79 |
0.0K |
| 11:45 |
24,580.42 |
24,580.42 |
24,574.03 |
24,574.18 |
0.0K |
| 11:46 |
24,580.45 |
24,585.49 |
24,580.08 |
24,580.08 |
0.0K |
| 11:47 |
24,577.57 |
24,577.57 |
24,573.24 |
24,573.24 |
0.0K |
| 11:48 |
24,571.58 |
24,571.58 |
24,564.48 |
24,564.48 |
0.0K |
| 11:49 |
24,563.84 |
24,565.81 |
24,562.85 |
24,562.85 |
0.0K |
| 11:50 |
24,562.06 |
24,562.06 |
24,556.76 |
24,556.76 |
0.0K |
| 11:51 |
24,557.53 |
24,559.11 |
24,556.60 |
24,559.11 |
0.0K |
| 11:52 |
24,558.84 |
24,562.45 |
24,558.78 |
24,562.45 |
0.0K |
| 11:53 |
24,564.69 |
24,565.21 |
24,562.87 |
24,562.87 |
0.0K |
| 11:54 |
24,564.24 |
24,564.69 |
24,561.41 |
24,561.41 |
0.0K |
| 11:55 |
24,560.55 |
24,566.68 |
24,560.55 |
24,566.68 |
0.0K |
| 11:56 |
24,567.55 |
24,573.99 |
24,567.55 |
24,573.99 |
0.0K |
| 11:57 |
24,574.70 |
24,576.95 |
24,574.70 |
24,576.95 |
0.0K |
| 11:58 |
24,577.62 |
24,577.83 |
24,576.05 |
24,577.07 |
0.0K |
| 11:59 |
24,576.31 |
24,578.23 |
24,576.16 |
24,578.23 |
0.0K |
| 12:00 |
24,578.21 |
24,578.21 |
24,575.24 |
24,576.56 |
0.0K |
| 12:01 |
24,584.24 |
24,585.96 |
24,583.61 |
24,585.96 |
0.0K |
| 12:02 |
24,586.09 |
24,586.09 |
24,583.22 |
24,583.22 |
0.0K |
| 12:03 |
24,584.70 |
24,585.34 |
24,583.83 |
24,583.83 |
0.0K |
| 12:04 |
24,583.07 |
24,584.42 |
24,582.13 |
24,584.42 |
0.0K |
| 12:05 |
24,583.86 |
24,593.26 |
24,583.86 |
24,593.26 |
0.0K |
| 12:06 |
24,591.49 |
24,591.49 |
24,579.35 |
24,579.35 |
0.0K |
| 12:07 |
24,577.35 |
24,583.97 |
24,574.85 |
24,583.97 |
0.0K |
| 12:08 |
24,583.51 |
24,584.76 |
24,581.47 |
24,584.76 |
0.0K |
| 12:09 |
24,586.54 |
24,589.72 |
24,586.50 |
24,588.18 |
0.0K |
| 12:10 |
24,587.85 |
24,593.55 |
24,587.02 |
24,593.55 |
0.0K |
| 12:11 |
24,594.20 |
24,594.20 |
24,590.52 |
24,590.52 |
0.0K |
| 12:12 |
24,589.87 |
24,591.92 |
24,589.58 |
24,591.92 |
0.0K |
| 12:13 |
24,591.14 |
24,592.75 |
24,590.29 |
24,592.03 |
0.0K |
| 12:14 |
24,592.11 |
24,592.11 |
24,589.51 |
24,590.14 |
0.0K |
| 12:15 |
24,591.20 |
24,592.03 |
24,587.36 |
24,587.36 |
0.0K |
| 12:16 |
24,585.17 |
24,585.17 |
24,581.22 |
24,582.92 |
0.0K |
| 12:17 |
24,584.10 |
24,589.41 |
24,584.10 |
24,589.41 |
0.0K |
| 12:18 |
24,589.14 |
24,589.14 |
24,584.60 |
24,584.60 |
0.0K |
| 12:19 |
24,585.08 |
24,589.63 |
24,585.08 |
24,588.26 |
0.0K |
| 12:20 |
24,589.90 |
24,590.57 |
24,588.41 |
24,588.41 |
0.0K |
| 12:21 |
24,591.11 |
24,591.11 |
24,582.53 |
24,583.05 |
0.0K |
| 12:22 |
24,583.43 |
24,583.43 |
24,581.50 |
24,581.50 |
0.0K |
| 12:23 |
24,579.59 |
24,579.59 |
24,575.39 |
24,575.46 |
0.0K |
| 12:24 |
24,575.27 |
24,575.27 |
24,570.01 |
24,570.01 |
0.0K |
| 12:25 |
24,570.46 |
24,570.46 |
24,569.17 |
24,569.17 |
0.0K |
| 12:26 |
24,570.10 |
24,575.56 |
24,570.10 |
24,575.56 |
0.0K |
| 12:27 |
24,572.44 |
24,574.42 |
24,572.08 |
24,574.42 |
0.0K |
| 12:28 |
24,573.95 |
24,573.95 |
24,566.24 |
24,566.24 |
0.0K |
| 12:29 |
24,562.70 |
24,562.70 |
24,559.60 |
24,559.60 |
0.0K |
| 12:30 |
24,558.77 |
24,561.04 |
24,558.77 |
24,560.48 |
0.0K |
| 12:31 |
24,556.15 |
24,560.59 |
24,556.15 |
24,559.30 |
0.0K |
| 12:32 |
24,557.38 |
24,560.77 |
24,557.38 |
24,560.77 |
0.0K |
| 12:33 |
24,562.74 |
24,563.52 |
24,562.70 |
24,563.52 |
0.0K |
| 12:34 |
24,562.80 |
24,564.16 |
24,562.80 |
24,564.16 |
0.0K |
| 12:35 |
24,564.59 |
24,568.41 |
24,564.59 |
24,568.41 |
0.0K |
| 12:36 |
24,570.05 |
24,573.05 |
24,570.05 |
24,572.62 |
0.0K |
| 12:37 |
24,570.26 |
24,570.76 |
24,570.26 |
24,570.36 |
0.0K |
| 12:38 |
24,569.90 |
24,571.44 |
24,569.90 |
24,571.44 |
0.0K |
| 12:39 |
24,571.58 |
24,572.40 |
24,571.41 |
24,571.41 |
0.0K |
| 12:40 |
24,572.08 |
24,577.92 |
24,572.08 |
24,577.92 |
0.0K |
| 12:41 |
24,578.55 |
24,582.10 |
24,578.55 |
24,582.10 |
0.0K |
| 12:42 |
24,581.86 |
24,584.25 |
24,581.86 |
24,582.81 |
0.0K |
| 12:43 |
24,581.27 |
24,585.67 |
24,581.27 |
24,583.56 |
0.0K |
| 12:44 |
24,583.98 |
24,585.52 |
24,583.98 |
24,585.52 |
0.0K |
| 12:45 |
24,587.50 |
24,592.08 |
24,587.50 |
24,592.08 |
0.0K |
| 12:46 |
24,591.93 |
24,591.93 |
24,588.99 |
24,588.99 |
0.0K |
| 12:47 |
24,588.29 |
24,589.49 |
24,587.53 |
24,589.49 |
0.0K |
| 12:48 |
24,590.48 |
24,592.32 |
24,588.48 |
24,588.48 |
0.0K |
| 12:49 |
24,589.08 |
24,590.35 |
24,588.46 |
24,590.01 |
0.0K |
| 12:50 |
24,590.19 |
24,592.70 |
24,590.19 |
24,591.08 |
0.0K |
| 12:51 |
24,592.46 |
24,592.94 |
24,592.42 |
24,592.94 |
0.0K |
| 12:52 |
24,593.44 |
24,602.68 |
24,593.44 |
24,602.68 |
0.0K |
| 12:53 |
24,602.44 |
24,602.44 |
24,598.92 |
24,598.92 |
0.0K |
| 12:54 |
24,600.13 |
24,602.80 |
24,600.13 |
24,601.95 |
0.0K |
| 12:55 |
24,602.28 |
24,603.32 |
24,602.28 |
24,603.32 |
0.0K |
| 12:56 |
24,602.48 |
24,608.05 |
24,602.48 |
24,608.05 |
0.0K |
| 12:57 |
24,607.78 |
24,609.41 |
24,607.51 |
24,607.91 |
0.0K |
| 12:58 |
24,607.99 |
24,608.30 |
24,605.53 |
24,605.53 |
0.0K |
| 12:59 |
24,606.33 |
24,606.46 |
24,601.82 |
24,601.82 |
0.0K |
| 13:00 |
24,601.95 |
24,605.68 |
24,601.95 |
24,603.78 |
0.0K |
| 13:01 |
24,603.66 |
24,604.71 |
24,603.25 |
24,603.25 |
0.0K |
| 13:02 |
24,603.11 |
24,603.11 |
24,602.03 |
24,602.03 |
0.0K |
| 13:03 |
24,601.30 |
24,606.74 |
24,600.65 |
24,606.74 |
0.0K |
| 13:04 |
24,606.37 |
24,606.37 |
24,605.59 |
24,605.59 |
0.0K |
| 13:05 |
24,605.54 |
24,607.12 |
24,605.22 |
24,606.80 |
0.0K |
| 13:06 |
24,605.23 |
24,606.19 |
24,602.54 |
24,602.54 |
0.0K |
| 13:07 |
24,600.63 |
24,601.29 |
24,600.24 |
24,600.24 |
0.0K |
| 13:08 |
24,597.52 |
24,597.52 |
24,597.12 |
24,597.12 |
0.0K |
| 13:09 |
24,596.66 |
24,596.66 |
24,596.01 |
24,596.32 |
0.0K |
| 13:10 |
24,599.77 |
24,599.93 |
24,599.04 |
24,599.04 |
0.0K |
| 13:11 |
24,599.58 |
24,602.27 |
24,599.58 |
24,602.27 |
0.0K |
| 13:12 |
24,601.30 |
24,604.21 |
24,601.30 |
24,604.21 |
0.0K |
| 13:13 |
24,603.67 |
24,603.67 |
24,602.31 |
24,602.31 |
0.0K |
| 13:14 |
24,603.45 |
24,605.49 |
24,603.45 |
24,605.49 |
0.0K |
| 13:15 |
24,611.80 |
24,612.36 |
24,610.21 |
24,610.40 |
0.0K |
| 13:16 |
24,609.01 |
24,612.31 |
24,609.01 |
24,610.06 |
0.0K |
| 13:17 |
24,608.61 |
24,609.86 |
24,607.43 |
24,607.43 |
0.0K |
| 13:18 |
24,604.73 |
24,604.73 |
24,602.34 |
24,602.34 |
0.0K |
| 13:19 |
24,600.22 |
24,600.22 |
24,599.46 |
24,599.47 |
0.0K |
| 13:20 |
24,598.25 |
24,598.25 |
24,594.68 |
24,594.68 |
0.0K |
| 13:21 |
24,593.02 |
24,593.02 |
24,589.62 |
24,591.62 |
0.0K |
| 13:22 |
24,590.91 |
24,591.63 |
24,590.91 |
24,591.33 |
0.0K |
| 13:23 |
24,592.75 |
24,593.00 |
24,592.48 |
24,592.98 |
0.0K |
| 13:24 |
24,597.61 |
24,600.22 |
24,597.61 |
24,600.22 |
0.0K |
| 13:25 |
24,598.83 |
24,598.83 |
24,596.56 |
24,596.56 |
0.0K |
| 13:26 |
24,596.32 |
24,596.32 |
24,592.04 |
24,592.04 |
0.0K |
| 13:27 |
24,591.40 |
24,591.40 |
24,589.73 |
24,589.73 |
0.0K |
| 13:28 |
24,590.15 |
24,590.85 |
24,589.38 |
24,590.56 |
0.0K |
| 13:29 |
24,590.00 |
24,590.00 |
24,585.62 |
24,585.62 |
0.0K |
| 13:30 |
24,585.26 |
24,586.75 |
24,585.26 |
24,586.75 |
0.0K |
| 13:31 |
24,586.48 |
24,588.68 |
24,586.48 |
24,586.79 |
0.0K |
| 13:32 |
24,588.05 |
24,588.05 |
24,585.90 |
24,585.90 |
0.0K |
| 13:33 |
24,585.96 |
24,585.96 |
24,580.92 |
24,580.92 |
0.0K |
| 13:34 |
24,580.56 |
24,580.56 |
24,579.45 |
24,579.74 |
0.0K |
| 13:35 |
24,579.51 |
24,579.51 |
24,573.32 |
24,573.32 |
0.0K |
| 13:36 |
24,572.27 |
24,573.24 |
24,568.47 |
24,573.24 |
0.0K |
| 13:37 |
24,571.02 |
24,572.49 |
24,570.98 |
24,572.49 |
0.0K |
| 13:38 |
24,571.45 |
24,572.66 |
24,571.01 |
24,572.66 |
0.0K |
| 13:39 |
24,574.42 |
24,574.42 |
24,572.01 |
24,572.01 |
0.0K |
| 13:40 |
24,570.95 |
24,570.95 |
24,567.20 |
24,567.20 |
0.0K |
| 13:41 |
24,569.51 |
24,571.48 |
24,569.51 |
24,571.48 |
0.0K |
| 13:42 |
24,573.01 |
24,576.00 |
24,573.01 |
24,576.00 |
0.0K |
| 13:43 |
24,577.35 |
24,580.13 |
24,577.35 |
24,580.13 |
0.0K |
| 13:44 |
24,579.45 |
24,579.45 |
24,574.09 |
24,574.09 |
0.0K |
| 13:45 |
24,573.67 |
24,575.48 |
24,573.67 |
24,575.48 |
0.0K |
| 13:46 |
24,575.65 |
24,578.58 |
24,575.65 |
24,578.58 |
0.0K |
| 13:47 |
24,578.94 |
24,578.94 |
24,576.06 |
24,576.06 |
0.0K |
| 13:48 |
24,577.73 |
24,578.87 |
24,577.73 |
24,578.87 |
0.0K |
| 13:49 |
24,579.09 |
24,579.31 |
24,579.02 |
24,579.28 |
0.0K |
| 13:50 |
24,580.09 |
24,580.09 |
24,578.36 |
24,578.36 |
0.0K |
| 13:51 |
24,577.40 |
24,581.37 |
24,575.89 |
24,575.89 |
0.0K |
| 13:52 |
24,563.50 |
24,563.50 |
24,561.33 |
24,561.33 |
0.0K |
| 13:53 |
24,554.76 |
24,554.76 |
24,545.42 |
24,546.13 |
0.0K |
| 13:54 |
24,551.99 |
24,551.99 |
24,546.42 |
24,547.25 |
0.0K |
| 13:55 |
24,546.77 |
24,546.77 |
24,544.83 |
24,546.13 |
0.0K |
| 13:56 |
24,546.10 |
24,549.40 |
24,546.10 |
24,547.97 |
0.0K |
| 13:57 |
24,545.74 |
24,550.11 |
24,544.81 |
24,550.11 |
0.0K |
| 13:58 |
24,550.76 |
24,556.93 |
24,550.76 |
24,556.93 |
0.0K |
| 13:59 |
24,556.45 |
24,557.09 |
24,554.44 |
24,554.44 |
0.0K |
| 14:00 |
24,567.53 |
24,567.53 |
24,561.06 |
24,561.06 |
0.0K |
| 14:01 |
24,559.21 |
24,569.15 |
24,559.14 |
24,569.15 |
0.0K |
| 14:02 |
24,575.66 |
24,584.31 |
24,575.66 |
24,582.65 |
0.0K |
| 14:03 |
24,580.94 |
24,580.94 |
24,578.98 |
24,580.15 |
0.0K |
| 14:04 |
24,578.58 |
24,578.83 |
24,576.88 |
24,577.53 |
0.0K |
| 14:05 |
24,575.70 |
24,575.70 |
24,565.46 |
24,565.46 |
0.0K |
| 14:06 |
24,562.31 |
24,562.31 |
24,530.58 |
24,530.58 |
0.0K |
| 14:07 |
24,527.81 |
24,539.42 |
24,524.12 |
24,539.42 |
0.0K |
| 14:08 |
24,535.51 |
24,535.51 |
24,513.67 |
24,513.67 |
0.0K |
| 14:09 |
24,510.76 |
24,515.69 |
24,510.76 |
24,515.20 |
0.0K |
| 14:10 |
24,515.02 |
24,520.93 |
24,513.56 |
24,517.69 |
0.0K |
| 14:11 |
24,528.45 |
24,539.53 |
24,528.45 |
24,530.88 |
0.0K |
| 14:12 |
24,519.83 |
24,522.50 |
24,516.59 |
24,522.50 |
0.0K |
| 14:13 |
24,523.23 |
24,527.87 |
24,522.30 |
24,522.30 |
0.0K |
| 14:14 |
24,520.71 |
24,520.71 |
24,517.09 |
24,517.09 |
0.0K |
| 14:15 |
24,506.08 |
24,506.08 |
24,495.26 |
24,499.71 |
0.0K |
| 14:16 |
24,494.65 |
24,494.65 |
24,492.17 |
24,492.17 |
0.0K |
| 14:17 |
24,493.65 |
24,502.80 |
24,493.65 |
24,502.80 |
0.0K |
| 14:18 |
24,504.90 |
24,505.57 |
24,504.55 |
24,505.57 |
0.0K |
| 14:19 |
24,507.19 |
24,511.01 |
24,507.19 |
24,510.63 |
0.0K |
| 14:20 |
24,516.37 |
24,533.17 |
24,516.37 |
24,533.17 |
0.0K |
| 14:21 |
24,536.98 |
24,540.08 |
24,534.65 |
24,536.04 |
0.0K |
| 14:22 |
24,531.24 |
24,531.24 |
24,521.62 |
24,527.58 |
0.0K |
| 14:23 |
24,531.97 |
24,532.31 |
24,531.97 |
24,532.28 |
0.0K |
| 14:24 |
24,532.39 |
24,537.81 |
24,532.39 |
24,536.00 |
0.0K |
| 14:25 |
24,535.07 |
24,535.15 |
24,534.11 |
24,535.15 |
0.0K |
| 14:26 |
24,536.39 |
24,537.24 |
24,536.05 |
24,537.08 |
0.0K |
| 14:27 |
24,539.50 |
24,549.27 |
24,539.50 |
24,549.27 |
0.0K |
| 14:28 |
24,545.23 |
24,545.23 |
24,542.04 |
24,542.04 |
0.0K |
| 14:29 |
24,541.85 |
24,541.85 |
24,537.34 |
24,537.34 |
0.0K |
| 14:30 |
24,535.98 |
24,535.98 |
24,526.96 |
24,526.96 |
0.0K |
| 14:31 |
24,524.44 |
24,542.40 |
24,524.44 |
24,542.40 |
0.0K |
| 14:32 |
24,547.19 |
24,559.25 |
24,547.19 |
24,556.42 |
0.0K |
| 14:33 |
24,560.22 |
24,564.56 |
24,560.22 |
24,563.05 |
0.0K |
| 14:34 |
24,565.90 |
24,566.36 |
24,565.14 |
24,566.36 |
0.0K |
| 14:35 |
24,565.77 |
24,566.73 |
24,556.57 |
24,556.57 |
0.0K |
| 14:36 |
24,555.22 |
24,568.86 |
24,555.22 |
24,568.86 |
0.0K |
| 14:37 |
24,569.72 |
24,588.05 |
24,569.72 |
24,588.05 |
0.0K |
| 14:38 |
24,584.66 |
24,584.66 |
24,577.64 |
24,578.98 |
0.0K |
| 14:39 |
24,554.50 |
24,567.17 |
24,554.50 |
24,567.17 |
0.0K |
| 14:40 |
24,577.33 |
24,585.35 |
24,577.33 |
24,585.35 |
0.0K |
| 14:41 |
24,584.65 |
24,584.65 |
24,580.82 |
24,580.82 |
0.0K |
| 14:42 |
24,584.82 |
24,584.82 |
24,578.08 |
24,584.02 |
0.0K |
| 14:43 |
24,585.92 |
24,585.92 |
24,574.12 |
24,575.07 |
0.0K |
| 14:44 |
24,577.78 |
24,577.78 |
24,566.51 |
24,567.96 |
0.0K |
| 14:45 |
24,569.32 |
24,570.94 |
24,569.32 |
24,570.47 |
0.0K |
| 14:46 |
24,559.24 |
24,559.24 |
24,549.06 |
24,549.06 |
0.0K |
| 14:47 |
24,547.91 |
24,551.01 |
24,539.83 |
24,539.83 |
0.0K |
| 14:48 |
24,540.54 |
24,540.54 |
24,525.20 |
24,525.20 |
0.0K |
| 14:49 |
24,520.27 |
24,520.27 |
24,508.42 |
24,512.20 |
0.0K |
| 14:50 |
24,518.27 |
24,528.79 |
24,518.27 |
24,519.00 |
0.0K |
| 14:51 |
24,519.71 |
24,527.71 |
24,519.71 |
24,527.59 |
0.0K |
| 14:52 |
24,525.44 |
24,525.44 |
24,515.67 |
24,515.67 |
0.0K |
| 14:53 |
24,511.18 |
24,519.27 |
24,506.46 |
24,519.27 |
0.0K |
| 14:54 |
24,516.26 |
24,527.95 |
24,516.26 |
24,527.95 |
0.0K |
| 14:55 |
24,531.59 |
24,553.24 |
24,531.59 |
24,553.24 |
0.0K |
| 14:56 |
24,557.69 |
24,578.04 |
24,557.69 |
24,578.04 |
0.0K |
| 14:57 |
24,584.76 |
24,596.95 |
24,584.76 |
24,596.95 |
0.0K |
| 14:58 |
24,597.10 |
24,598.38 |
24,596.17 |
24,596.17 |
0.0K |
| 14:59 |
24,592.96 |
24,593.91 |
24,592.80 |
24,593.91 |
0.0K |
| 15:00 |
24,592.11 |
24,592.11 |
24,579.85 |
24,583.64 |
0.0K |
| 15:01 |
24,584.12 |
24,586.74 |
24,581.51 |
24,581.51 |
0.0K |
| 15:02 |
24,580.65 |
24,580.65 |
24,572.99 |
24,572.99 |
0.0K |
| 15:03 |
24,569.83 |
24,576.50 |
24,569.83 |
24,575.14 |
0.0K |
| 15:04 |
24,573.85 |
24,577.36 |
24,573.85 |
24,577.36 |
0.0K |
| 15:05 |
24,575.58 |
24,575.58 |
24,572.64 |
24,574.62 |
0.0K |
| 15:06 |
24,575.12 |
24,575.12 |
24,571.20 |
24,572.92 |
0.0K |
| 15:07 |
24,575.25 |
24,577.57 |
24,572.54 |
24,572.54 |
0.0K |
| 15:08 |
24,573.83 |
24,576.42 |
24,573.83 |
24,576.12 |
0.0K |
| 15:09 |
24,584.25 |
24,584.83 |
24,580.01 |
24,580.50 |
0.0K |
| 15:10 |
24,580.19 |
24,580.19 |
24,575.80 |
24,575.80 |
0.0K |
| 15:11 |
24,570.28 |
24,570.28 |
24,554.08 |
24,554.08 |
0.0K |
| 15:12 |
24,552.77 |
24,558.20 |
24,552.77 |
24,558.20 |
0.0K |
| 15:13 |
24,563.50 |
24,574.02 |
24,563.50 |
24,570.78 |
0.0K |
| 15:14 |
24,569.83 |
24,569.83 |
24,567.89 |
24,567.89 |
0.0K |
| 15:15 |
24,565.57 |
24,568.27 |
24,563.19 |
24,563.19 |
0.0K |
| 15:16 |
24,562.54 |
24,562.54 |
24,555.75 |
24,555.75 |
0.0K |
| 15:17 |
24,553.65 |
24,555.15 |
24,548.89 |
24,555.15 |
0.0K |
| 15:18 |
24,550.61 |
24,550.61 |
24,544.67 |
24,544.67 |
0.0K |
| 15:19 |
24,545.39 |
24,556.62 |
24,545.39 |
24,556.62 |
0.0K |
| 15:20 |
24,558.64 |
24,558.64 |
24,555.63 |
24,557.60 |
0.0K |
| 15:21 |
24,555.99 |
24,555.99 |
24,547.60 |
24,547.60 |
0.0K |
| 15:22 |
24,551.14 |
24,553.84 |
24,550.34 |
24,553.84 |
0.0K |
| 15:23 |
24,548.40 |
24,548.40 |
24,542.73 |
24,542.73 |
0.0K |
| 15:24 |
24,541.07 |
24,541.15 |
24,537.50 |
24,539.21 |
0.0K |
| 15:25 |
24,537.31 |
24,537.31 |
24,521.71 |
24,521.71 |
0.0K |
| 15:26 |
24,522.99 |
24,522.99 |
24,515.48 |
24,515.48 |
0.0K |
| 15:27 |
24,508.04 |
24,508.04 |
24,497.16 |
24,497.16 |
0.0K |
| 15:28 |
24,499.46 |
24,501.51 |
24,498.64 |
24,501.51 |
0.0K |
| 15:29 |
24,501.64 |
24,501.64 |
24,497.20 |
24,497.30 |
0.0K |
| 15:30 |
24,497.01 |
24,504.93 |
24,494.78 |
24,504.93 |
0.0K |
| 15:31 |
24,502.15 |
24,502.15 |
24,498.85 |
24,501.18 |
0.0K |
| 15:32 |
24,503.46 |
24,503.46 |
24,497.10 |
24,499.36 |
0.0K |
| 15:33 |
24,500.86 |
24,514.54 |
24,500.86 |
24,514.54 |
0.0K |
| 15:34 |
24,510.39 |
24,510.39 |
24,495.37 |
24,495.37 |
0.0K |
| 15:35 |
24,492.04 |
24,496.77 |
24,490.57 |
24,496.77 |
0.0K |
| 15:36 |
24,496.63 |
24,511.81 |
24,496.63 |
24,511.81 |
0.0K |
| 15:37 |
24,513.51 |
24,520.07 |
24,513.51 |
24,520.07 |
0.0K |
| 15:38 |
24,523.51 |
24,523.51 |
24,517.52 |
24,517.52 |
0.0K |
| 15:39 |
24,513.85 |
24,516.43 |
24,513.51 |
24,515.95 |
0.0K |
| 15:40 |
24,518.80 |
24,526.35 |
24,516.30 |
24,516.30 |
0.0K |
| 15:41 |
24,518.18 |
24,540.60 |
24,515.49 |
24,540.60 |
0.0K |
| 15:42 |
24,555.59 |
24,583.49 |
24,555.59 |
24,583.49 |
0.0K |
| 15:43 |
24,584.50 |
24,596.47 |
24,584.50 |
24,592.82 |
0.0K |
| 15:44 |
24,589.48 |
24,589.48 |
24,567.63 |
24,567.63 |
0.0K |
| 15:45 |
24,572.35 |
24,579.31 |
24,572.35 |
24,575.45 |
0.0K |
| 15:46 |
24,575.28 |
24,575.28 |
24,555.62 |
24,559.90 |
0.0K |
| 15:47 |
24,558.18 |
24,558.18 |
24,539.19 |
24,543.94 |
0.0K |
| 15:48 |
24,553.06 |
24,558.51 |
24,548.66 |
24,558.51 |
0.0K |
| 15:49 |
24,556.56 |
24,556.56 |
24,542.77 |
24,542.77 |
0.0K |
| 15:50 |
24,564.75 |
24,570.38 |
24,554.80 |
24,567.94 |
0.0K |
| 15:51 |
24,562.76 |
24,571.89 |
24,562.76 |
24,571.89 |
0.0K |
| 15:52 |
24,576.57 |
24,592.05 |
24,576.57 |
24,590.89 |
0.0K |
| 15:53 |
24,596.48 |
24,596.48 |
24,592.33 |
24,593.85 |
0.0K |
| 15:54 |
24,590.69 |
24,592.75 |
24,588.71 |
24,592.75 |
0.0K |
| 15:55 |
24,586.17 |
24,591.60 |
24,586.17 |
24,591.60 |
0.0K |
| 15:56 |
24,600.54 |
24,605.92 |
24,600.34 |
24,600.34 |
0.0K |
| 15:57 |
24,603.02 |
24,604.03 |
24,602.75 |
24,604.03 |
0.0K |
| 15:58 |
24,602.90 |
24,602.90 |
24,595.44 |
24,595.44 |
0.0K |
| 15:59 |
24,597.20 |
24,604.22 |
24,597.20 |
24,600.74 |
0.0K |
| 16:00 |
24,614.51 |
24,614.51 |
24,614.51 |
24,614.51 |
0.0K |
| 16:01 |
24,614.51 |
24,614.51 |
24,614.51 |
24,614.51 |
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
|