| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
24,615.05 |
24,624.25 |
24,605.83 |
24,609.37 |
0.0K |
| 09:31 |
24,626.10 |
24,632.06 |
24,626.03 |
24,626.03 |
0.0K |
| 09:32 |
24,617.82 |
24,629.71 |
24,617.82 |
24,629.71 |
0.0K |
| 09:33 |
24,636.87 |
24,636.87 |
24,599.41 |
24,599.41 |
0.0K |
| 09:34 |
24,596.19 |
24,604.94 |
24,595.27 |
24,604.04 |
0.0K |
| 09:35 |
24,602.07 |
24,609.35 |
24,597.06 |
24,597.06 |
0.0K |
| 09:36 |
24,596.75 |
24,596.75 |
24,580.84 |
24,580.84 |
0.0K |
| 09:37 |
24,579.00 |
24,579.00 |
24,567.43 |
24,567.43 |
0.0K |
| 09:38 |
24,566.49 |
24,566.49 |
24,554.04 |
24,554.04 |
0.0K |
| 09:39 |
24,551.35 |
24,560.74 |
24,550.72 |
24,550.72 |
0.0K |
| 09:40 |
24,550.33 |
24,586.74 |
24,550.33 |
24,586.74 |
0.0K |
| 09:41 |
24,585.72 |
24,585.72 |
24,579.77 |
24,579.77 |
0.0K |
| 09:42 |
24,581.72 |
24,581.72 |
24,558.72 |
24,565.57 |
0.0K |
| 09:43 |
24,556.74 |
24,578.86 |
24,556.74 |
24,578.86 |
0.0K |
| 09:44 |
24,584.47 |
24,598.13 |
24,584.47 |
24,598.13 |
0.0K |
| 09:45 |
24,598.33 |
24,598.33 |
24,581.55 |
24,586.36 |
0.0K |
| 09:46 |
24,592.45 |
24,592.45 |
24,583.91 |
24,584.34 |
0.0K |
| 09:47 |
24,581.82 |
24,589.87 |
24,581.82 |
24,587.26 |
0.0K |
| 09:48 |
24,586.97 |
24,601.57 |
24,586.97 |
24,600.30 |
0.0K |
| 09:49 |
24,602.47 |
24,602.47 |
24,586.92 |
24,586.92 |
0.0K |
| 09:50 |
24,588.47 |
24,588.47 |
24,576.45 |
24,576.45 |
0.0K |
| 09:51 |
24,584.24 |
24,588.56 |
24,576.71 |
24,576.71 |
0.0K |
| 09:52 |
24,579.43 |
24,591.80 |
24,578.09 |
24,591.80 |
0.0K |
| 09:53 |
24,587.16 |
24,587.16 |
24,576.34 |
24,576.34 |
0.0K |
| 09:54 |
24,579.49 |
24,586.94 |
24,579.49 |
24,586.94 |
0.0K |
| 09:55 |
24,589.18 |
24,590.28 |
24,582.53 |
24,590.28 |
0.0K |
| 09:56 |
24,588.57 |
24,602.43 |
24,588.57 |
24,602.43 |
0.0K |
| 09:57 |
24,603.02 |
24,603.88 |
24,602.06 |
24,603.07 |
0.0K |
| 09:58 |
24,603.88 |
24,603.88 |
24,592.64 |
24,592.64 |
0.0K |
| 09:59 |
24,585.84 |
24,590.73 |
24,585.84 |
24,590.73 |
0.0K |
| 10:00 |
24,586.99 |
24,593.27 |
24,586.99 |
24,593.27 |
0.0K |
| 10:01 |
24,591.43 |
24,594.01 |
24,591.10 |
24,591.10 |
0.0K |
| 10:02 |
24,594.66 |
24,595.68 |
24,592.56 |
24,595.68 |
0.0K |
| 10:03 |
24,599.22 |
24,600.49 |
24,598.14 |
24,600.49 |
0.0K |
| 10:04 |
24,598.53 |
24,603.21 |
24,598.53 |
24,599.12 |
0.0K |
| 10:05 |
24,598.70 |
24,598.70 |
24,590.88 |
24,590.88 |
0.0K |
| 10:06 |
24,599.44 |
24,602.78 |
24,590.88 |
24,590.88 |
0.0K |
| 10:07 |
24,593.53 |
24,593.53 |
24,580.76 |
24,580.76 |
0.0K |
| 10:08 |
24,576.85 |
24,576.85 |
24,563.19 |
24,570.28 |
0.0K |
| 10:09 |
24,567.59 |
24,567.59 |
24,564.38 |
24,564.38 |
0.0K |
| 10:10 |
24,566.84 |
24,569.67 |
24,564.47 |
24,569.67 |
0.0K |
| 10:11 |
24,567.42 |
24,570.54 |
24,553.18 |
24,553.18 |
0.0K |
| 10:12 |
24,543.73 |
24,547.04 |
24,543.73 |
24,546.78 |
0.0K |
| 10:13 |
24,554.41 |
24,566.97 |
24,554.41 |
24,566.97 |
0.0K |
| 10:14 |
24,562.14 |
24,568.21 |
24,562.14 |
24,565.18 |
0.0K |
| 10:15 |
24,560.21 |
24,565.76 |
24,560.21 |
24,565.76 |
0.0K |
| 10:16 |
24,564.18 |
24,564.18 |
24,555.72 |
24,562.54 |
0.0K |
| 10:17 |
24,566.99 |
24,571.78 |
24,566.99 |
24,568.08 |
0.0K |
| 10:18 |
24,575.07 |
24,578.19 |
24,574.47 |
24,574.47 |
0.0K |
| 10:19 |
24,573.58 |
24,578.96 |
24,571.26 |
24,578.96 |
0.0K |
| 10:20 |
24,580.38 |
24,584.90 |
24,580.38 |
24,581.18 |
0.0K |
| 10:21 |
24,581.42 |
24,586.33 |
24,578.67 |
24,586.33 |
0.0K |
| 10:22 |
24,588.90 |
24,594.58 |
24,588.90 |
24,593.25 |
0.0K |
| 10:23 |
24,595.18 |
24,602.23 |
24,595.18 |
24,597.62 |
0.0K |
| 10:24 |
24,594.39 |
24,599.31 |
24,594.39 |
24,597.74 |
0.0K |
| 10:25 |
24,598.96 |
24,607.51 |
24,598.96 |
24,605.03 |
0.0K |
| 10:26 |
24,602.38 |
24,605.57 |
24,600.01 |
24,605.57 |
0.0K |
| 10:27 |
24,608.20 |
24,613.66 |
24,608.20 |
24,612.35 |
0.0K |
| 10:28 |
24,610.86 |
24,610.86 |
24,605.46 |
24,609.04 |
0.0K |
| 10:29 |
24,610.17 |
24,615.83 |
24,610.17 |
24,615.37 |
0.0K |
| 10:30 |
24,616.87 |
24,622.41 |
24,616.87 |
24,620.28 |
0.0K |
| 10:31 |
24,617.76 |
24,618.34 |
24,613.38 |
24,615.16 |
0.0K |
| 10:32 |
24,615.87 |
24,620.46 |
24,615.39 |
24,620.46 |
0.0K |
| 10:33 |
24,621.94 |
24,627.41 |
24,621.94 |
24,627.41 |
0.0K |
| 10:34 |
24,630.30 |
24,632.80 |
24,629.89 |
24,631.21 |
0.0K |
| 10:35 |
24,631.55 |
24,631.55 |
24,627.90 |
24,628.61 |
0.0K |
| 10:36 |
24,627.52 |
24,627.52 |
24,617.85 |
24,621.10 |
0.0K |
| 10:37 |
24,616.14 |
24,616.14 |
24,611.97 |
24,611.97 |
0.0K |
| 10:38 |
24,611.63 |
24,611.63 |
24,607.15 |
24,607.83 |
0.0K |
| 10:39 |
24,607.63 |
24,611.71 |
24,605.75 |
24,605.75 |
0.0K |
| 10:40 |
24,604.40 |
24,604.40 |
24,592.75 |
24,592.75 |
0.0K |
| 10:41 |
24,596.15 |
24,598.60 |
24,595.58 |
24,598.60 |
0.0K |
| 10:42 |
24,595.87 |
24,598.35 |
24,591.53 |
24,598.35 |
0.0K |
| 10:43 |
24,600.13 |
24,604.24 |
24,597.15 |
24,597.15 |
0.0K |
| 10:44 |
24,598.08 |
24,600.11 |
24,597.04 |
24,600.11 |
0.0K |
| 10:45 |
24,601.70 |
24,601.70 |
24,596.08 |
24,596.08 |
0.0K |
| 10:46 |
24,594.18 |
24,596.39 |
24,591.77 |
24,596.39 |
0.0K |
| 10:47 |
24,595.20 |
24,597.94 |
24,595.20 |
24,597.94 |
0.0K |
| 10:48 |
24,597.15 |
24,601.79 |
24,595.69 |
24,601.79 |
0.0K |
| 10:49 |
24,603.75 |
24,603.75 |
24,601.80 |
24,601.97 |
0.0K |
| 10:50 |
24,599.60 |
24,599.60 |
24,593.85 |
24,598.28 |
0.0K |
| 10:51 |
24,601.78 |
24,608.21 |
24,601.78 |
24,608.21 |
0.0K |
| 10:52 |
24,619.06 |
24,620.18 |
24,618.49 |
24,620.18 |
0.0K |
| 10:53 |
24,619.78 |
24,625.53 |
24,599.35 |
24,599.35 |
0.0K |
| 10:54 |
24,591.67 |
24,591.67 |
24,585.05 |
24,585.05 |
0.0K |
| 10:55 |
24,586.31 |
24,586.31 |
24,568.22 |
24,568.22 |
0.0K |
| 10:56 |
24,568.18 |
24,586.62 |
24,568.18 |
24,583.79 |
0.0K |
| 10:57 |
24,582.01 |
24,591.18 |
24,582.01 |
24,587.27 |
0.0K |
| 10:58 |
24,585.18 |
24,589.54 |
24,584.20 |
24,589.54 |
0.0K |
| 10:59 |
24,588.42 |
24,592.91 |
24,578.26 |
24,580.16 |
0.0K |
| 11:00 |
24,581.29 |
24,581.29 |
24,574.82 |
24,578.54 |
0.0K |
| 11:01 |
24,577.11 |
24,579.86 |
24,577.11 |
24,579.65 |
0.0K |
| 11:02 |
24,581.10 |
24,581.10 |
24,570.17 |
24,570.17 |
0.0K |
| 11:03 |
24,570.02 |
24,570.02 |
24,563.50 |
24,563.50 |
0.0K |
| 11:04 |
24,566.28 |
24,566.28 |
24,560.89 |
24,560.89 |
0.0K |
| 11:05 |
24,558.55 |
24,569.20 |
24,558.55 |
24,569.20 |
0.0K |
| 11:06 |
24,570.88 |
24,577.84 |
24,569.82 |
24,577.84 |
0.0K |
| 11:07 |
24,580.36 |
24,588.53 |
24,580.36 |
24,588.53 |
0.0K |
| 11:08 |
24,592.59 |
24,600.57 |
24,592.59 |
24,600.57 |
0.0K |
| 11:09 |
24,600.80 |
24,600.80 |
24,597.78 |
24,597.78 |
0.0K |
| 11:10 |
24,596.80 |
24,601.56 |
24,596.80 |
24,600.73 |
0.0K |
| 11:11 |
24,599.43 |
24,604.14 |
24,599.43 |
24,602.81 |
0.0K |
| 11:12 |
24,601.81 |
24,601.91 |
24,600.06 |
24,600.33 |
0.0K |
| 11:13 |
24,597.19 |
24,597.19 |
24,594.44 |
24,594.44 |
0.0K |
| 11:14 |
24,598.07 |
24,604.76 |
24,598.07 |
24,604.76 |
0.0K |
| 11:15 |
24,603.13 |
24,608.42 |
24,603.13 |
24,608.42 |
0.0K |
| 11:16 |
24,605.83 |
24,606.84 |
24,604.89 |
24,604.89 |
0.0K |
| 11:17 |
24,608.41 |
24,615.49 |
24,608.41 |
24,615.49 |
0.0K |
| 11:18 |
24,616.84 |
24,621.30 |
24,616.32 |
24,621.30 |
0.0K |
| 11:19 |
24,623.36 |
24,623.36 |
24,621.86 |
24,621.86 |
0.0K |
| 11:20 |
24,623.22 |
24,623.22 |
24,621.63 |
24,622.34 |
0.0K |
| 11:21 |
24,636.74 |
24,636.74 |
24,627.29 |
24,627.29 |
0.0K |
| 11:22 |
24,624.00 |
24,627.43 |
24,624.00 |
24,626.42 |
0.0K |
| 11:23 |
24,627.49 |
24,636.16 |
24,627.38 |
24,636.16 |
0.0K |
| 11:24 |
24,636.93 |
24,645.42 |
24,635.54 |
24,645.42 |
0.0K |
| 11:25 |
24,644.48 |
24,644.48 |
24,641.57 |
24,644.25 |
0.0K |
| 11:26 |
24,641.23 |
24,641.23 |
24,638.76 |
24,638.76 |
0.0K |
| 11:27 |
24,643.64 |
24,646.76 |
24,642.56 |
24,646.76 |
0.0K |
| 11:28 |
24,641.41 |
24,647.37 |
24,641.41 |
24,647.37 |
0.0K |
| 11:29 |
24,647.99 |
24,654.10 |
24,647.03 |
24,647.03 |
0.0K |
| 11:30 |
24,634.74 |
24,634.74 |
24,622.95 |
24,626.06 |
0.0K |
| 11:31 |
24,626.92 |
24,626.92 |
24,622.53 |
24,622.53 |
0.0K |
| 11:32 |
24,627.22 |
24,635.51 |
24,627.22 |
24,635.51 |
0.0K |
| 11:33 |
24,633.81 |
24,635.61 |
24,633.25 |
24,633.25 |
0.0K |
| 11:34 |
24,634.46 |
24,634.46 |
24,633.08 |
24,634.37 |
0.0K |
| 11:35 |
24,636.64 |
24,637.45 |
24,633.17 |
24,635.50 |
0.0K |
| 11:36 |
24,637.40 |
24,640.49 |
24,637.40 |
24,638.31 |
0.0K |
| 11:37 |
24,637.57 |
24,640.14 |
24,637.24 |
24,640.14 |
0.0K |
| 11:38 |
24,644.19 |
24,644.19 |
24,643.42 |
24,643.42 |
0.0K |
| 11:39 |
24,642.59 |
24,655.87 |
24,642.59 |
24,655.87 |
0.0K |
| 11:40 |
24,660.15 |
24,667.86 |
24,660.15 |
24,666.75 |
0.0K |
| 11:41 |
24,664.19 |
24,678.60 |
24,664.19 |
24,678.60 |
0.0K |
| 11:42 |
24,680.99 |
24,686.07 |
24,680.99 |
24,684.45 |
0.0K |
| 11:43 |
24,682.05 |
24,689.72 |
24,681.02 |
24,689.72 |
0.0K |
| 11:44 |
24,693.86 |
24,693.86 |
24,687.87 |
24,687.87 |
0.0K |
| 11:45 |
24,689.00 |
24,695.61 |
24,689.00 |
24,691.20 |
0.0K |
| 11:46 |
24,695.82 |
24,709.34 |
24,695.57 |
24,709.34 |
0.0K |
| 11:47 |
24,703.47 |
24,704.27 |
24,699.48 |
24,704.27 |
0.0K |
| 11:48 |
24,707.35 |
24,713.38 |
24,707.35 |
24,713.38 |
0.0K |
| 11:49 |
24,713.35 |
24,713.35 |
24,705.28 |
24,709.81 |
0.0K |
| 11:50 |
24,708.33 |
24,710.09 |
24,706.53 |
24,706.53 |
0.0K |
| 11:51 |
24,712.97 |
24,712.97 |
24,704.59 |
24,704.59 |
0.0K |
| 11:52 |
24,704.77 |
24,704.77 |
24,700.52 |
24,700.52 |
0.0K |
| 11:53 |
24,699.19 |
24,709.05 |
24,699.19 |
24,709.05 |
0.0K |
| 11:54 |
24,707.48 |
24,716.27 |
24,707.48 |
24,716.27 |
0.0K |
| 11:55 |
24,716.72 |
24,716.72 |
24,706.70 |
24,706.70 |
0.0K |
| 11:56 |
24,710.16 |
24,710.16 |
24,701.06 |
24,704.97 |
0.0K |
| 11:57 |
24,707.39 |
24,707.39 |
24,702.14 |
24,702.14 |
0.0K |
| 11:58 |
24,701.60 |
24,705.55 |
24,701.60 |
24,705.55 |
0.0K |
| 11:59 |
24,704.49 |
24,707.47 |
24,704.11 |
24,706.62 |
0.0K |
| 12:00 |
24,705.24 |
24,706.03 |
24,704.49 |
24,705.34 |
0.0K |
| 12:01 |
24,706.75 |
24,710.71 |
24,706.18 |
24,710.71 |
0.0K |
| 12:02 |
24,708.71 |
24,711.33 |
24,708.71 |
24,711.24 |
0.0K |
| 12:03 |
24,709.60 |
24,709.60 |
24,703.73 |
24,703.73 |
0.0K |
| 12:04 |
24,703.79 |
24,705.19 |
24,703.76 |
24,703.76 |
0.0K |
| 12:05 |
24,703.09 |
24,703.54 |
24,701.94 |
24,702.94 |
0.0K |
| 12:06 |
24,702.62 |
24,702.62 |
24,696.09 |
24,696.09 |
0.0K |
| 12:07 |
24,696.60 |
24,703.03 |
24,696.60 |
24,699.97 |
0.0K |
| 12:08 |
24,705.24 |
24,708.78 |
24,705.24 |
24,708.50 |
0.0K |
| 12:09 |
24,708.66 |
24,713.14 |
24,708.66 |
24,713.14 |
0.0K |
| 12:10 |
24,716.98 |
24,719.43 |
24,712.71 |
24,712.71 |
0.0K |
| 12:11 |
24,713.39 |
24,713.39 |
24,705.02 |
24,705.02 |
0.0K |
| 12:12 |
24,702.28 |
24,712.54 |
24,702.28 |
24,712.54 |
0.0K |
| 12:13 |
24,713.50 |
24,713.50 |
24,712.48 |
24,712.48 |
0.0K |
| 12:14 |
24,714.25 |
24,714.25 |
24,706.48 |
24,707.73 |
0.0K |
| 12:15 |
24,707.35 |
24,711.23 |
24,706.91 |
24,711.23 |
0.0K |
| 12:16 |
24,712.12 |
24,718.71 |
24,711.53 |
24,718.71 |
0.0K |
| 12:17 |
24,712.15 |
24,712.15 |
24,707.85 |
24,707.85 |
0.0K |
| 12:18 |
24,709.26 |
24,709.26 |
24,704.75 |
24,704.75 |
0.0K |
| 12:19 |
24,704.24 |
24,704.24 |
24,702.60 |
24,704.23 |
0.0K |
| 12:20 |
24,705.55 |
24,708.61 |
24,705.55 |
24,708.61 |
0.0K |
| 12:21 |
24,702.60 |
24,702.60 |
24,693.43 |
24,693.43 |
0.0K |
| 12:22 |
24,688.35 |
24,690.05 |
24,688.35 |
24,688.54 |
0.0K |
| 12:23 |
24,687.86 |
24,689.20 |
24,687.86 |
24,688.99 |
0.0K |
| 12:24 |
24,691.43 |
24,692.63 |
24,690.74 |
24,692.63 |
0.0K |
| 12:25 |
24,694.85 |
24,695.49 |
24,692.28 |
24,692.28 |
0.0K |
| 12:26 |
24,693.49 |
24,693.49 |
24,687.78 |
24,688.08 |
0.0K |
| 12:27 |
24,687.64 |
24,690.73 |
24,687.64 |
24,690.11 |
0.0K |
| 12:28 |
24,687.59 |
24,689.47 |
24,687.02 |
24,688.35 |
0.0K |
| 12:29 |
24,689.65 |
24,690.49 |
24,688.90 |
24,688.90 |
0.0K |
| 12:30 |
24,691.49 |
24,696.69 |
24,691.49 |
24,696.69 |
0.0K |
| 12:31 |
24,693.59 |
24,698.21 |
24,693.59 |
24,698.21 |
0.0K |
| 12:32 |
24,697.77 |
24,708.05 |
24,697.77 |
24,708.05 |
0.0K |
| 12:33 |
24,710.17 |
24,712.15 |
24,708.87 |
24,710.70 |
0.0K |
| 12:34 |
24,714.14 |
24,717.87 |
24,713.19 |
24,717.87 |
0.0K |
| 12:35 |
24,715.47 |
24,715.47 |
24,714.18 |
24,714.18 |
0.0K |
| 12:36 |
24,712.47 |
24,713.77 |
24,708.65 |
24,708.65 |
0.0K |
| 12:37 |
24,710.94 |
24,710.94 |
24,708.70 |
24,710.85 |
0.0K |
| 12:38 |
24,709.74 |
24,710.91 |
24,707.71 |
24,710.91 |
0.0K |
| 12:39 |
24,711.33 |
24,712.76 |
24,711.33 |
24,711.33 |
0.0K |
| 12:40 |
24,712.49 |
24,713.43 |
24,712.03 |
24,712.03 |
0.0K |
| 12:41 |
24,710.76 |
24,714.04 |
24,710.76 |
24,710.98 |
0.0K |
| 12:42 |
24,710.15 |
24,712.62 |
24,710.15 |
24,711.04 |
0.0K |
| 12:43 |
24,710.66 |
24,717.57 |
24,710.66 |
24,717.13 |
0.0K |
| 12:44 |
24,719.70 |
24,724.73 |
24,718.52 |
24,724.73 |
0.0K |
| 12:45 |
24,723.13 |
24,725.07 |
24,723.13 |
24,725.07 |
0.0K |
| 12:46 |
24,726.07 |
24,726.07 |
24,723.59 |
24,723.59 |
0.0K |
| 12:47 |
24,725.39 |
24,726.95 |
24,725.39 |
24,726.95 |
0.0K |
| 12:48 |
24,728.15 |
24,736.06 |
24,728.15 |
24,736.06 |
0.0K |
| 12:49 |
24,736.39 |
24,742.36 |
24,736.39 |
24,741.14 |
0.0K |
| 12:50 |
24,740.70 |
24,743.33 |
24,740.70 |
24,742.16 |
0.0K |
| 12:51 |
24,740.44 |
24,748.29 |
24,740.44 |
24,748.29 |
0.0K |
| 12:52 |
24,748.37 |
24,752.86 |
24,748.37 |
24,752.86 |
0.0K |
| 12:53 |
24,751.34 |
24,751.34 |
24,748.51 |
24,748.51 |
0.0K |
| 12:54 |
24,747.06 |
24,747.06 |
24,746.29 |
24,746.29 |
0.0K |
| 12:55 |
24,744.99 |
24,749.17 |
24,744.99 |
24,749.17 |
0.0K |
| 12:56 |
24,749.41 |
24,749.41 |
24,744.92 |
24,746.16 |
0.0K |
| 12:57 |
24,748.82 |
24,748.82 |
24,746.69 |
24,746.69 |
0.0K |
| 12:58 |
24,745.73 |
24,747.56 |
24,745.73 |
24,747.56 |
0.0K |
| 12:59 |
24,748.18 |
24,748.18 |
24,743.92 |
24,743.92 |
0.0K |
| 13:00 |
24,745.19 |
24,745.19 |
24,740.98 |
24,742.14 |
0.0K |
| 13:01 |
24,740.13 |
24,740.23 |
24,738.34 |
24,739.42 |
0.0K |
| 13:02 |
24,736.79 |
24,736.79 |
24,732.14 |
24,732.25 |
0.0K |
| 13:03 |
24,730.42 |
24,731.36 |
24,730.42 |
24,731.36 |
0.0K |
| 13:04 |
24,732.40 |
24,732.40 |
24,728.33 |
24,728.33 |
0.0K |
| 13:05 |
24,727.72 |
24,727.72 |
24,716.40 |
24,716.40 |
0.0K |
| 13:06 |
24,718.46 |
24,719.86 |
24,716.42 |
24,719.79 |
0.0K |
| 13:07 |
24,719.65 |
24,719.65 |
24,716.42 |
24,716.42 |
0.0K |
| 13:08 |
24,716.94 |
24,716.94 |
24,714.95 |
24,714.95 |
0.0K |
| 13:09 |
24,715.41 |
24,715.41 |
24,709.92 |
24,709.92 |
0.0K |
| 13:10 |
24,706.10 |
24,707.01 |
24,701.85 |
24,707.01 |
0.0K |
| 13:11 |
24,707.51 |
24,707.90 |
24,705.88 |
24,707.90 |
0.0K |
| 13:12 |
24,704.68 |
24,704.68 |
24,702.75 |
24,702.75 |
0.0K |
| 13:13 |
24,702.69 |
24,707.88 |
24,702.69 |
24,707.88 |
0.0K |
| 13:14 |
24,706.76 |
24,706.76 |
24,701.61 |
24,701.61 |
0.0K |
| 13:15 |
24,700.18 |
24,706.34 |
24,700.18 |
24,702.80 |
0.0K |
| 13:16 |
24,703.01 |
24,703.74 |
24,700.04 |
24,700.04 |
0.0K |
| 13:17 |
24,698.11 |
24,698.75 |
24,697.26 |
24,697.26 |
0.0K |
| 13:18 |
24,696.94 |
24,701.84 |
24,696.94 |
24,701.84 |
0.0K |
| 13:19 |
24,706.88 |
24,709.64 |
24,706.88 |
24,709.64 |
0.0K |
| 13:20 |
24,711.28 |
24,711.28 |
24,708.28 |
24,708.28 |
0.0K |
| 13:21 |
24,708.57 |
24,712.63 |
24,708.57 |
24,712.63 |
0.0K |
| 13:22 |
24,714.67 |
24,718.45 |
24,714.67 |
24,718.45 |
0.0K |
| 13:23 |
24,720.10 |
24,722.78 |
24,720.10 |
24,721.14 |
0.0K |
| 13:24 |
24,721.28 |
24,723.04 |
24,721.28 |
24,722.65 |
0.0K |
| 13:25 |
24,723.24 |
24,723.24 |
24,711.98 |
24,711.98 |
0.0K |
| 13:26 |
24,715.01 |
24,720.40 |
24,715.01 |
24,720.40 |
0.0K |
| 13:27 |
24,721.46 |
24,722.51 |
24,721.09 |
24,722.51 |
0.0K |
| 13:28 |
24,721.03 |
24,721.03 |
24,717.36 |
24,718.83 |
0.0K |
| 13:29 |
24,717.94 |
24,717.94 |
24,714.69 |
24,717.18 |
0.0K |
| 13:30 |
24,718.88 |
24,718.88 |
24,716.44 |
24,718.78 |
0.0K |
| 13:31 |
24,718.85 |
24,718.85 |
24,715.89 |
24,715.89 |
0.0K |
| 13:32 |
24,714.08 |
24,719.15 |
24,714.08 |
24,719.15 |
0.0K |
| 13:33 |
24,719.64 |
24,719.64 |
24,710.69 |
24,710.69 |
0.0K |
| 13:34 |
24,712.12 |
24,712.12 |
24,706.72 |
24,706.72 |
0.0K |
| 13:35 |
24,704.52 |
24,704.52 |
24,701.91 |
24,701.91 |
0.0K |
| 13:36 |
24,701.94 |
24,702.47 |
24,700.68 |
24,702.35 |
0.0K |
| 13:37 |
24,702.30 |
24,709.61 |
24,702.30 |
24,709.61 |
0.0K |
| 13:38 |
24,708.96 |
24,715.75 |
24,708.96 |
24,715.75 |
0.0K |
| 13:39 |
24,716.07 |
24,721.37 |
24,716.07 |
24,719.52 |
0.0K |
| 13:40 |
24,721.42 |
24,722.20 |
24,718.71 |
24,718.71 |
0.0K |
| 13:41 |
24,718.97 |
24,719.03 |
24,718.92 |
24,719.03 |
0.0K |
| 13:42 |
24,718.53 |
24,721.91 |
24,716.60 |
24,721.91 |
0.0K |
| 13:43 |
24,724.51 |
24,724.51 |
24,723.40 |
24,723.40 |
0.0K |
| 13:44 |
24,721.20 |
24,724.73 |
24,719.64 |
24,724.73 |
0.0K |
| 13:45 |
24,724.53 |
24,724.53 |
24,719.64 |
24,719.64 |
0.0K |
| 13:46 |
24,718.94 |
24,719.73 |
24,714.82 |
24,714.82 |
0.0K |
| 13:47 |
24,712.37 |
24,713.75 |
24,711.89 |
24,713.75 |
0.0K |
| 13:48 |
24,714.57 |
24,717.47 |
24,714.57 |
24,716.33 |
0.0K |
| 13:49 |
24,719.54 |
24,724.24 |
24,719.54 |
24,724.23 |
0.0K |
| 13:50 |
24,725.30 |
24,725.30 |
24,721.53 |
24,724.11 |
0.0K |
| 13:51 |
24,723.49 |
24,725.68 |
24,723.47 |
24,724.95 |
0.0K |
| 13:52 |
24,726.16 |
24,733.37 |
24,725.91 |
24,733.37 |
0.0K |
| 13:53 |
24,733.32 |
24,735.45 |
24,732.99 |
24,735.45 |
0.0K |
| 13:54 |
24,734.01 |
24,734.01 |
24,731.35 |
24,732.94 |
0.0K |
| 13:55 |
24,733.34 |
24,733.34 |
24,724.24 |
24,724.85 |
0.0K |
| 13:56 |
24,724.32 |
24,726.42 |
24,721.80 |
24,721.80 |
0.0K |
| 13:57 |
24,721.89 |
24,721.89 |
24,717.93 |
24,717.93 |
0.0K |
| 13:58 |
24,714.39 |
24,714.39 |
24,709.27 |
24,709.27 |
0.0K |
| 13:59 |
24,705.66 |
24,707.73 |
24,705.66 |
24,707.73 |
0.0K |
| 14:00 |
24,705.02 |
24,707.15 |
24,704.06 |
24,707.15 |
0.0K |
| 14:01 |
24,713.49 |
24,713.49 |
24,711.58 |
24,711.58 |
0.0K |
| 14:02 |
24,712.89 |
24,713.35 |
24,711.29 |
24,711.29 |
0.0K |
| 14:03 |
24,706.29 |
24,706.29 |
24,698.24 |
24,698.24 |
0.0K |
| 14:04 |
24,696.90 |
24,698.27 |
24,694.77 |
24,698.27 |
0.0K |
| 14:05 |
24,698.39 |
24,699.46 |
24,697.96 |
24,699.46 |
0.0K |
| 14:06 |
24,703.13 |
24,705.00 |
24,698.86 |
24,698.86 |
0.0K |
| 14:07 |
24,698.78 |
24,704.39 |
24,698.78 |
24,704.14 |
0.0K |
| 14:08 |
24,705.15 |
24,705.86 |
24,705.00 |
24,705.86 |
0.0K |
| 14:09 |
24,706.63 |
24,707.98 |
24,706.63 |
24,707.98 |
0.0K |
| 14:10 |
24,712.58 |
24,720.39 |
24,712.58 |
24,720.39 |
0.0K |
| 14:11 |
24,716.72 |
24,716.72 |
24,708.99 |
24,708.99 |
0.0K |
| 14:12 |
24,713.32 |
24,715.63 |
24,713.32 |
24,714.91 |
0.0K |
| 14:13 |
24,711.16 |
24,715.21 |
24,710.57 |
24,714.25 |
0.0K |
| 14:14 |
24,712.78 |
24,712.78 |
24,709.71 |
24,709.71 |
0.0K |
| 14:15 |
24,705.33 |
24,705.58 |
24,703.46 |
24,705.58 |
0.0K |
| 14:16 |
24,704.35 |
24,708.26 |
24,704.35 |
24,705.18 |
0.0K |
| 14:17 |
24,701.97 |
24,704.21 |
24,701.97 |
24,702.81 |
0.0K |
| 14:18 |
24,702.51 |
24,702.95 |
24,702.51 |
24,702.56 |
0.0K |
| 14:19 |
24,703.64 |
24,707.51 |
24,703.64 |
24,707.51 |
0.0K |
| 14:20 |
24,708.15 |
24,709.54 |
24,707.36 |
24,709.54 |
0.0K |
| 14:21 |
24,708.56 |
24,710.66 |
24,708.56 |
24,710.66 |
0.0K |
| 14:22 |
24,711.72 |
24,711.72 |
24,709.76 |
24,710.19 |
0.0K |
| 14:23 |
24,709.17 |
24,709.17 |
24,702.81 |
24,702.81 |
0.0K |
| 14:24 |
24,699.21 |
24,699.21 |
24,695.00 |
24,695.00 |
0.0K |
| 14:25 |
24,695.61 |
24,695.61 |
24,692.00 |
24,692.00 |
0.0K |
| 14:26 |
24,692.90 |
24,692.90 |
24,683.93 |
24,683.93 |
0.0K |
| 14:27 |
24,681.91 |
24,682.71 |
24,681.59 |
24,681.59 |
0.0K |
| 14:28 |
24,681.47 |
24,681.47 |
24,678.81 |
24,679.73 |
0.0K |
| 14:29 |
24,678.87 |
24,678.88 |
24,677.53 |
24,677.53 |
0.0K |
| 14:30 |
24,677.88 |
24,684.43 |
24,677.88 |
24,684.43 |
0.0K |
| 14:31 |
24,682.68 |
24,686.61 |
24,682.68 |
24,686.61 |
0.0K |
| 14:32 |
24,687.81 |
24,690.84 |
24,687.41 |
24,690.84 |
0.0K |
| 14:33 |
24,691.18 |
24,691.18 |
24,690.31 |
24,690.31 |
0.0K |
| 14:34 |
24,690.48 |
24,690.73 |
24,690.32 |
24,690.32 |
0.0K |
| 14:35 |
24,688.95 |
24,690.47 |
24,688.95 |
24,690.35 |
0.0K |
| 14:36 |
24,692.32 |
24,692.32 |
24,689.68 |
24,689.95 |
0.0K |
| 14:37 |
24,689.51 |
24,689.51 |
24,685.93 |
24,685.95 |
0.0K |
| 14:38 |
24,688.09 |
24,689.22 |
24,684.90 |
24,684.90 |
0.0K |
| 14:39 |
24,684.03 |
24,684.03 |
24,682.22 |
24,683.39 |
0.0K |
| 14:40 |
24,681.70 |
24,682.40 |
24,680.67 |
24,680.67 |
0.0K |
| 14:41 |
24,680.29 |
24,680.29 |
24,679.14 |
24,679.14 |
0.0K |
| 14:42 |
24,679.37 |
24,683.05 |
24,679.37 |
24,681.33 |
0.0K |
| 14:43 |
24,679.79 |
24,681.84 |
24,679.58 |
24,679.58 |
0.0K |
| 14:44 |
24,681.17 |
24,685.54 |
24,681.17 |
24,685.54 |
0.0K |
| 14:45 |
24,683.78 |
24,683.78 |
24,679.84 |
24,681.50 |
0.0K |
| 14:46 |
24,681.87 |
24,683.43 |
24,680.80 |
24,683.43 |
0.0K |
| 14:47 |
24,683.04 |
24,686.44 |
24,683.04 |
24,685.22 |
0.0K |
| 14:48 |
24,685.78 |
24,685.78 |
24,682.47 |
24,682.47 |
0.0K |
| 14:49 |
24,682.39 |
24,682.39 |
24,678.60 |
24,678.60 |
0.0K |
| 14:50 |
24,676.69 |
24,676.69 |
24,671.90 |
24,672.84 |
0.0K |
| 14:51 |
24,671.66 |
24,671.66 |
24,669.49 |
24,669.97 |
0.0K |
| 14:52 |
24,673.02 |
24,680.89 |
24,673.02 |
24,680.89 |
0.0K |
| 14:53 |
24,682.66 |
24,682.94 |
24,679.68 |
24,682.94 |
0.0K |
| 14:54 |
24,683.95 |
24,683.95 |
24,678.04 |
24,678.04 |
0.0K |
| 14:55 |
24,678.84 |
24,679.58 |
24,677.29 |
24,677.78 |
0.0K |
| 14:56 |
24,678.22 |
24,679.99 |
24,676.16 |
24,676.16 |
0.0K |
| 14:57 |
24,674.74 |
24,676.69 |
24,674.74 |
24,676.69 |
0.0K |
| 14:58 |
24,676.53 |
24,677.29 |
24,676.53 |
24,677.26 |
0.0K |
| 14:59 |
24,673.72 |
24,675.21 |
24,673.34 |
24,674.90 |
0.0K |
| 15:00 |
24,675.40 |
24,675.66 |
24,672.32 |
24,672.32 |
0.0K |
| 15:01 |
24,667.75 |
24,668.89 |
24,667.36 |
24,668.89 |
0.0K |
| 15:02 |
24,669.44 |
24,669.44 |
24,666.26 |
24,666.26 |
0.0K |
| 15:03 |
24,669.01 |
24,673.77 |
24,669.01 |
24,673.77 |
0.0K |
| 15:04 |
24,673.93 |
24,674.82 |
24,673.28 |
24,674.82 |
0.0K |
| 15:05 |
24,672.99 |
24,672.99 |
24,668.74 |
24,668.74 |
0.0K |
| 15:06 |
24,668.70 |
24,668.70 |
24,663.49 |
24,663.49 |
0.0K |
| 15:07 |
24,662.13 |
24,662.13 |
24,656.62 |
24,656.62 |
0.0K |
| 15:08 |
24,658.49 |
24,663.46 |
24,658.49 |
24,663.46 |
0.0K |
| 15:09 |
24,662.01 |
24,665.35 |
24,662.01 |
24,664.77 |
0.0K |
| 15:10 |
24,663.34 |
24,663.34 |
24,660.46 |
24,660.46 |
0.0K |
| 15:11 |
24,660.38 |
24,660.38 |
24,658.10 |
24,658.24 |
0.0K |
| 15:12 |
24,657.92 |
24,660.17 |
24,657.92 |
24,660.11 |
0.0K |
| 15:13 |
24,660.20 |
24,662.45 |
24,660.20 |
24,661.76 |
0.0K |
| 15:14 |
24,663.16 |
24,665.90 |
24,663.16 |
24,665.90 |
0.0K |
| 15:15 |
24,664.19 |
24,665.72 |
24,664.19 |
24,665.36 |
0.0K |
| 15:16 |
24,663.14 |
24,664.83 |
24,663.14 |
24,663.44 |
0.0K |
| 15:17 |
24,662.36 |
24,662.36 |
24,659.88 |
24,661.83 |
0.0K |
| 15:18 |
24,662.21 |
24,662.93 |
24,662.21 |
24,662.43 |
0.0K |
| 15:19 |
24,665.13 |
24,669.32 |
24,665.13 |
24,668.16 |
0.0K |
| 15:20 |
24,675.61 |
24,694.59 |
24,675.61 |
24,694.59 |
0.0K |
| 15:21 |
24,690.71 |
24,704.65 |
24,690.71 |
24,704.65 |
0.0K |
| 15:22 |
24,706.29 |
24,706.29 |
24,702.01 |
24,705.82 |
0.0K |
| 15:23 |
24,708.25 |
24,708.35 |
24,706.72 |
24,706.72 |
0.0K |
| 15:24 |
24,708.37 |
24,708.75 |
24,707.71 |
24,708.75 |
0.0K |
| 15:25 |
24,709.88 |
24,712.07 |
24,709.88 |
24,711.10 |
0.0K |
| 15:26 |
24,712.41 |
24,712.41 |
24,706.70 |
24,706.70 |
0.0K |
| 15:27 |
24,701.43 |
24,701.77 |
24,698.70 |
24,698.70 |
0.0K |
| 15:28 |
24,704.35 |
24,708.32 |
24,704.35 |
24,708.32 |
0.0K |
| 15:29 |
24,708.49 |
24,708.49 |
24,706.14 |
24,706.18 |
0.0K |
| 15:30 |
24,707.34 |
24,710.48 |
24,707.34 |
24,710.48 |
0.0K |
| 15:31 |
24,710.99 |
24,712.41 |
24,709.86 |
24,709.86 |
0.0K |
| 15:32 |
24,709.70 |
24,709.70 |
24,706.52 |
24,706.52 |
0.0K |
| 15:33 |
24,705.85 |
24,706.71 |
24,699.45 |
24,699.45 |
0.0K |
| 15:34 |
24,700.89 |
24,700.89 |
24,693.61 |
24,693.61 |
0.0K |
| 15:35 |
24,691.48 |
24,691.48 |
24,686.42 |
24,686.42 |
0.0K |
| 15:36 |
24,680.35 |
24,685.42 |
24,680.35 |
24,685.42 |
0.0K |
| 15:37 |
24,683.11 |
24,683.11 |
24,680.34 |
24,680.34 |
0.0K |
| 15:38 |
24,678.28 |
24,683.17 |
24,674.30 |
24,683.17 |
0.0K |
| 15:39 |
24,677.87 |
24,681.79 |
24,677.87 |
24,681.79 |
0.0K |
| 15:40 |
24,681.26 |
24,681.26 |
24,677.93 |
24,677.93 |
0.0K |
| 15:41 |
24,677.28 |
24,679.60 |
24,677.28 |
24,678.76 |
0.0K |
| 15:42 |
24,675.32 |
24,677.94 |
24,675.32 |
24,677.80 |
0.0K |
| 15:43 |
24,677.95 |
24,682.92 |
24,677.95 |
24,682.35 |
0.0K |
| 15:44 |
24,682.34 |
24,687.33 |
24,680.28 |
24,687.33 |
0.0K |
| 15:45 |
24,686.23 |
24,686.66 |
24,678.54 |
24,678.54 |
0.0K |
| 15:46 |
24,679.46 |
24,681.41 |
24,676.10 |
24,681.41 |
0.0K |
| 15:47 |
24,679.17 |
24,679.17 |
24,675.29 |
24,677.28 |
0.0K |
| 15:48 |
24,680.04 |
24,684.06 |
24,680.04 |
24,683.78 |
0.0K |
| 15:49 |
24,679.70 |
24,685.53 |
24,679.70 |
24,685.53 |
0.0K |
| 15:50 |
24,683.95 |
24,683.95 |
24,668.10 |
24,669.45 |
0.0K |
| 15:51 |
24,663.24 |
24,667.75 |
24,661.89 |
24,667.75 |
0.0K |
| 15:52 |
24,664.29 |
24,664.29 |
24,654.58 |
24,654.72 |
0.0K |
| 15:53 |
24,656.61 |
24,656.61 |
24,650.34 |
24,650.34 |
0.0K |
| 15:54 |
24,654.65 |
24,654.65 |
24,651.84 |
24,653.61 |
0.0K |
| 15:55 |
24,641.49 |
24,641.49 |
24,634.20 |
24,634.20 |
0.0K |
| 15:56 |
24,638.86 |
24,640.64 |
24,635.93 |
24,635.93 |
0.0K |
| 15:57 |
24,642.14 |
24,642.14 |
24,636.66 |
24,639.51 |
0.0K |
| 15:58 |
24,638.04 |
24,642.29 |
24,638.04 |
24,638.68 |
0.0K |
| 15:59 |
24,639.23 |
24,639.23 |
24,636.70 |
24,638.62 |
0.0K |
| 16:00 |
24,641.57 |
24,641.57 |
24,641.57 |
24,641.57 |
0.0K |
| 16:01 |
24,641.57 |
24,641.57 |
24,641.57 |
24,641.57 |
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
|