時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
09:30 |
26,104.57 |
26,116.38 |
26,104.57 |
26,116.38 |
0.0K |
09:31 |
26,106.44 |
26,110.88 |
26,104.84 |
26,105.26 |
0.0K |
09:32 |
26,103.33 |
26,106.65 |
26,103.33 |
26,104.95 |
0.0K |
09:33 |
26,101.96 |
26,117.76 |
26,101.96 |
26,117.76 |
0.0K |
09:34 |
26,115.24 |
26,115.24 |
26,103.20 |
26,103.26 |
0.0K |
09:35 |
26,103.40 |
26,103.40 |
26,089.54 |
26,089.54 |
0.0K |
09:36 |
26,084.53 |
26,092.99 |
26,084.53 |
26,092.99 |
0.0K |
09:37 |
26,091.65 |
26,095.97 |
26,090.93 |
26,095.97 |
0.0K |
09:38 |
26,084.42 |
26,087.00 |
26,083.23 |
26,083.23 |
0.0K |
09:39 |
26,088.56 |
26,088.56 |
26,084.62 |
26,084.62 |
0.0K |
09:40 |
26,086.18 |
26,086.18 |
26,076.44 |
26,076.44 |
0.0K |
09:41 |
26,066.38 |
26,072.74 |
26,066.38 |
26,072.74 |
0.0K |
09:42 |
26,071.44 |
26,074.83 |
26,070.34 |
26,070.34 |
0.0K |
09:43 |
26,069.69 |
26,075.98 |
26,069.69 |
26,075.76 |
0.0K |
09:44 |
26,072.45 |
26,074.01 |
26,072.45 |
26,072.85 |
0.0K |
09:45 |
26,073.76 |
26,073.76 |
26,065.00 |
26,067.11 |
0.0K |
09:46 |
26,072.19 |
26,072.19 |
26,067.78 |
26,071.12 |
0.0K |
09:47 |
26,068.53 |
26,068.53 |
26,057.50 |
26,057.50 |
0.0K |
09:48 |
26,059.05 |
26,061.31 |
26,056.81 |
26,056.81 |
0.0K |
09:49 |
26,051.54 |
26,054.77 |
26,049.94 |
26,054.77 |
0.0K |
09:50 |
26,052.71 |
26,052.71 |
26,038.37 |
26,038.37 |
0.0K |
09:51 |
26,036.32 |
26,037.47 |
26,031.56 |
26,031.56 |
0.0K |
09:52 |
26,030.80 |
26,031.73 |
26,029.66 |
26,029.66 |
0.0K |
09:53 |
26,031.58 |
26,033.70 |
26,028.58 |
26,028.58 |
0.0K |
09:54 |
26,031.60 |
26,031.60 |
26,027.78 |
26,027.78 |
0.0K |
09:55 |
26,032.46 |
26,044.21 |
26,032.46 |
26,044.21 |
0.0K |
09:56 |
26,045.05 |
26,045.05 |
26,040.87 |
26,040.87 |
0.0K |
09:57 |
26,040.78 |
26,045.42 |
26,039.58 |
26,039.58 |
0.0K |
09:58 |
26,040.09 |
26,045.76 |
26,040.09 |
26,045.76 |
0.0K |
09:59 |
26,044.54 |
26,044.54 |
26,039.64 |
26,040.26 |
0.0K |
10:00 |
26,040.59 |
26,047.86 |
26,040.28 |
26,040.28 |
0.0K |
10:01 |
26,036.78 |
26,038.99 |
26,034.45 |
26,035.15 |
0.0K |
10:02 |
26,038.46 |
26,039.45 |
26,036.10 |
26,036.89 |
0.0K |
10:03 |
26,042.52 |
26,046.66 |
26,042.42 |
26,046.66 |
0.0K |
10:04 |
26,045.03 |
26,049.56 |
26,045.03 |
26,047.43 |
0.0K |
10:05 |
26,049.40 |
26,052.40 |
26,047.92 |
26,047.92 |
0.0K |
10:06 |
26,049.00 |
26,051.86 |
26,047.23 |
26,047.23 |
0.0K |
10:07 |
26,046.64 |
26,046.64 |
26,028.58 |
26,028.58 |
0.0K |
10:08 |
26,029.44 |
26,033.68 |
26,029.44 |
26,033.68 |
0.0K |
10:09 |
26,034.11 |
26,034.11 |
26,029.48 |
26,030.03 |
0.0K |
10:10 |
26,033.44 |
26,041.47 |
26,033.44 |
26,041.47 |
0.0K |
10:11 |
26,041.93 |
26,041.93 |
26,035.43 |
26,035.43 |
0.0K |
10:12 |
26,035.78 |
26,041.20 |
26,035.78 |
26,041.20 |
0.0K |
10:13 |
26,041.45 |
26,044.07 |
26,038.00 |
26,038.00 |
0.0K |
10:14 |
26,040.61 |
26,040.61 |
26,030.89 |
26,034.50 |
0.0K |
10:15 |
26,031.42 |
26,031.42 |
26,020.80 |
26,020.80 |
0.0K |
10:16 |
26,018.20 |
26,021.69 |
26,018.20 |
26,018.67 |
0.0K |
10:17 |
26,012.21 |
26,021.96 |
26,012.21 |
26,021.96 |
0.0K |
10:18 |
26,024.15 |
26,041.11 |
26,024.15 |
26,038.51 |
0.0K |
10:19 |
26,038.87 |
26,039.59 |
26,037.67 |
26,039.59 |
0.0K |
10:20 |
26,043.59 |
26,043.59 |
26,038.41 |
26,041.49 |
0.0K |
10:21 |
26,041.20 |
26,048.28 |
26,041.20 |
26,048.28 |
0.0K |
10:22 |
26,053.36 |
26,057.35 |
26,053.36 |
26,057.35 |
0.0K |
10:23 |
26,057.34 |
26,057.34 |
26,054.77 |
26,056.29 |
0.0K |
10:24 |
26,055.61 |
26,056.01 |
26,054.29 |
26,056.01 |
0.0K |
10:25 |
26,056.22 |
26,056.22 |
26,053.05 |
26,053.05 |
0.0K |
10:26 |
26,051.23 |
26,055.29 |
26,050.64 |
26,055.29 |
0.0K |
10:27 |
26,057.06 |
26,057.06 |
26,051.82 |
26,054.56 |
0.0K |
10:28 |
26,054.73 |
26,054.73 |
26,048.23 |
26,048.23 |
0.0K |
10:29 |
26,047.20 |
26,049.52 |
26,045.57 |
26,049.52 |
0.0K |
10:30 |
26,048.74 |
26,057.31 |
26,046.90 |
26,057.31 |
0.0K |
10:31 |
26,057.64 |
26,058.06 |
26,053.76 |
26,056.05 |
0.0K |
10:32 |
26,056.69 |
26,059.96 |
26,056.69 |
26,058.38 |
0.0K |
10:33 |
26,057.70 |
26,057.70 |
26,054.12 |
26,057.29 |
0.0K |
10:34 |
26,053.39 |
26,056.88 |
26,053.39 |
26,056.17 |
0.0K |
10:35 |
26,058.90 |
26,058.90 |
26,051.38 |
26,051.38 |
0.0K |
10:36 |
26,049.91 |
26,050.06 |
26,049.53 |
26,049.53 |
0.0K |
10:37 |
26,047.05 |
26,047.05 |
26,045.03 |
26,045.37 |
0.0K |
10:38 |
26,049.58 |
26,054.10 |
26,049.58 |
26,054.10 |
0.0K |
10:39 |
26,055.47 |
26,055.47 |
26,051.33 |
26,054.86 |
0.0K |
10:40 |
26,057.96 |
26,065.95 |
26,057.63 |
26,065.95 |
0.0K |
10:41 |
26,066.13 |
26,067.73 |
26,064.86 |
26,067.73 |
0.0K |
10:42 |
26,070.18 |
26,077.39 |
26,070.18 |
26,077.39 |
0.0K |
10:43 |
26,087.00 |
26,088.75 |
26,085.48 |
26,085.83 |
0.0K |
10:44 |
26,089.12 |
26,090.61 |
26,087.03 |
26,090.61 |
0.0K |
10:45 |
26,092.62 |
26,100.23 |
26,092.62 |
26,100.23 |
0.0K |
10:46 |
26,099.92 |
26,101.97 |
26,097.98 |
26,101.97 |
0.0K |
10:47 |
26,102.78 |
26,103.36 |
26,101.67 |
26,103.36 |
0.0K |
10:48 |
26,103.60 |
26,108.89 |
26,103.60 |
26,108.76 |
0.0K |
10:49 |
26,109.31 |
26,115.24 |
26,109.31 |
26,115.24 |
0.0K |
10:50 |
26,115.88 |
26,120.66 |
26,115.88 |
26,118.24 |
0.0K |
10:51 |
26,117.06 |
26,117.06 |
26,112.57 |
26,114.28 |
0.0K |
10:52 |
26,113.55 |
26,117.66 |
26,113.55 |
26,117.66 |
0.0K |
10:53 |
26,119.52 |
26,122.83 |
26,118.53 |
26,122.83 |
0.0K |
10:54 |
26,110.13 |
26,110.13 |
26,082.78 |
26,083.77 |
0.0K |
10:55 |
26,077.48 |
26,090.26 |
26,077.48 |
26,088.30 |
0.0K |
10:56 |
26,089.35 |
26,096.77 |
26,089.01 |
26,095.26 |
0.0K |
10:57 |
26,100.85 |
26,100.85 |
26,097.21 |
26,097.21 |
0.0K |
10:58 |
26,096.69 |
26,097.52 |
26,089.80 |
26,089.80 |
0.0K |
10:59 |
26,082.63 |
26,091.35 |
26,082.63 |
26,091.01 |
0.0K |
11:00 |
26,090.90 |
26,093.85 |
26,090.79 |
26,090.79 |
0.0K |
11:01 |
26,100.89 |
26,100.89 |
26,095.55 |
26,095.55 |
0.0K |
11:02 |
26,094.55 |
26,096.45 |
26,093.81 |
26,093.81 |
0.0K |
11:03 |
26,094.31 |
26,098.29 |
26,094.31 |
26,098.29 |
0.0K |
11:04 |
26,100.79 |
26,106.78 |
26,100.79 |
26,105.74 |
0.0K |
11:05 |
26,101.66 |
26,112.58 |
26,101.66 |
26,112.58 |
0.0K |
11:06 |
26,109.85 |
26,113.17 |
26,108.91 |
26,113.17 |
0.0K |
11:07 |
26,117.93 |
26,117.93 |
26,111.14 |
26,111.14 |
0.0K |
11:08 |
26,112.21 |
26,118.01 |
26,112.21 |
26,117.37 |
0.0K |
11:09 |
26,118.67 |
26,120.37 |
26,118.67 |
26,120.37 |
0.0K |
11:10 |
26,122.30 |
26,122.30 |
26,117.59 |
26,117.59 |
0.0K |
11:11 |
26,121.31 |
26,124.90 |
26,121.31 |
26,124.02 |
0.0K |
11:12 |
26,124.61 |
26,124.61 |
26,117.10 |
26,117.10 |
0.0K |
11:13 |
26,115.15 |
26,115.15 |
26,107.41 |
26,107.46 |
0.0K |
11:14 |
26,106.30 |
26,113.26 |
26,106.30 |
26,113.26 |
0.0K |
11:15 |
26,112.26 |
26,114.18 |
26,111.57 |
26,114.18 |
0.0K |
11:16 |
26,117.04 |
26,117.04 |
26,072.24 |
26,072.24 |
0.0K |
11:17 |
26,065.02 |
26,065.02 |
26,050.60 |
26,050.60 |
0.0K |
11:18 |
26,054.56 |
26,059.59 |
26,054.33 |
26,059.59 |
0.0K |
11:19 |
26,054.94 |
26,057.93 |
26,054.94 |
26,055.15 |
0.0K |
11:20 |
26,050.16 |
26,057.19 |
26,048.72 |
26,057.19 |
0.0K |
11:21 |
26,057.57 |
26,057.57 |
26,042.02 |
26,042.02 |
0.0K |
11:22 |
26,036.17 |
26,036.73 |
26,027.31 |
26,027.31 |
0.0K |
11:23 |
26,034.61 |
26,053.11 |
26,034.61 |
26,053.11 |
0.0K |
11:24 |
26,052.64 |
26,052.68 |
26,041.11 |
26,041.11 |
0.0K |
11:25 |
26,038.07 |
26,044.63 |
26,038.07 |
26,041.81 |
0.0K |
11:26 |
26,039.46 |
26,046.75 |
26,039.46 |
26,046.75 |
0.0K |
11:27 |
26,043.81 |
26,052.30 |
26,040.65 |
26,051.18 |
0.0K |
11:28 |
26,051.26 |
26,051.56 |
26,047.08 |
26,051.56 |
0.0K |
11:29 |
26,055.04 |
26,058.89 |
26,053.65 |
26,056.20 |
0.0K |
11:30 |
26,052.15 |
26,052.15 |
26,025.97 |
26,025.97 |
0.0K |
11:31 |
26,026.61 |
26,026.61 |
26,019.74 |
26,024.27 |
0.0K |
11:32 |
26,024.30 |
26,024.30 |
26,008.90 |
26,008.90 |
0.0K |
11:33 |
26,000.15 |
26,001.84 |
25,997.21 |
25,997.21 |
0.0K |
11:34 |
25,998.19 |
26,001.35 |
25,997.83 |
26,000.48 |
0.0K |
11:35 |
25,996.02 |
25,996.02 |
25,982.47 |
25,982.47 |
0.0K |
11:36 |
25,978.67 |
25,978.67 |
25,968.44 |
25,968.44 |
0.0K |
11:37 |
25,971.17 |
25,972.04 |
25,965.24 |
25,965.24 |
0.0K |
11:38 |
25,964.04 |
25,966.69 |
25,961.90 |
25,966.69 |
0.0K |
11:39 |
25,969.25 |
25,983.33 |
25,969.25 |
25,983.33 |
0.0K |
11:40 |
25,981.61 |
25,994.33 |
25,981.61 |
25,994.33 |
0.0K |
11:41 |
25,995.80 |
26,006.41 |
25,995.80 |
26,005.24 |
0.0K |
11:42 |
26,015.30 |
26,015.30 |
26,010.10 |
26,013.76 |
0.0K |
11:43 |
26,011.17 |
26,023.86 |
26,010.52 |
26,023.86 |
0.0K |
11:44 |
26,028.82 |
26,034.69 |
26,028.82 |
26,034.69 |
0.0K |
11:45 |
26,034.44 |
26,040.68 |
26,033.92 |
26,036.92 |
0.0K |
11:46 |
26,034.63 |
26,034.63 |
26,030.78 |
26,031.07 |
0.0K |
11:47 |
26,031.57 |
26,037.17 |
26,031.57 |
26,037.17 |
0.0K |
11:48 |
26,039.46 |
26,039.46 |
26,034.52 |
26,035.20 |
0.0K |
11:49 |
26,034.36 |
26,044.98 |
26,034.36 |
26,044.98 |
0.0K |
11:50 |
26,044.98 |
26,055.07 |
26,044.98 |
26,055.07 |
0.0K |
11:51 |
26,056.67 |
26,057.03 |
26,054.94 |
26,057.03 |
0.0K |
11:52 |
26,054.21 |
26,054.21 |
26,040.71 |
26,040.71 |
0.0K |
11:53 |
26,041.86 |
26,041.86 |
26,038.30 |
26,038.30 |
0.0K |
11:54 |
26,040.25 |
26,041.49 |
26,039.57 |
26,041.49 |
0.0K |
11:55 |
26,047.75 |
26,078.90 |
26,047.75 |
26,075.80 |
0.0K |
11:56 |
26,080.15 |
26,087.68 |
26,080.15 |
26,083.10 |
0.0K |
11:57 |
26,080.99 |
26,083.11 |
26,080.61 |
26,080.61 |
0.0K |
11:58 |
26,078.33 |
26,078.33 |
26,072.43 |
26,072.80 |
0.0K |
11:59 |
26,079.83 |
26,079.83 |
26,075.64 |
26,077.23 |
0.0K |
12:00 |
26,075.46 |
26,075.97 |
26,071.88 |
26,075.97 |
0.0K |
12:01 |
26,079.90 |
26,084.77 |
26,079.90 |
26,080.14 |
0.0K |
12:02 |
26,080.25 |
26,080.25 |
26,066.54 |
26,066.54 |
0.0K |
12:03 |
26,063.33 |
26,066.80 |
26,061.67 |
26,066.80 |
0.0K |
12:04 |
26,066.99 |
26,070.80 |
26,066.99 |
26,069.59 |
0.0K |
12:05 |
26,068.06 |
26,082.83 |
26,068.06 |
26,081.38 |
0.0K |
12:06 |
26,082.59 |
26,091.02 |
26,082.59 |
26,091.02 |
0.0K |
12:07 |
26,096.41 |
26,096.41 |
26,095.24 |
26,096.30 |
0.0K |
12:08 |
26,097.49 |
26,097.49 |
26,091.79 |
26,091.79 |
0.0K |
12:09 |
26,088.07 |
26,089.10 |
26,087.43 |
26,088.58 |
0.0K |
12:10 |
26,089.19 |
26,089.19 |
26,083.99 |
26,083.99 |
0.0K |
12:11 |
26,082.13 |
26,082.13 |
26,072.52 |
26,072.52 |
0.0K |
12:12 |
26,076.33 |
26,080.59 |
26,074.69 |
26,074.69 |
0.0K |
12:13 |
26,073.85 |
26,073.91 |
26,073.28 |
26,073.91 |
0.0K |
12:14 |
26,074.47 |
26,074.47 |
26,070.60 |
26,071.30 |
0.0K |
12:15 |
26,073.44 |
26,075.14 |
26,073.44 |
26,074.00 |
0.0K |
12:16 |
26,069.44 |
26,069.44 |
26,067.33 |
26,067.33 |
0.0K |
12:17 |
26,067.00 |
26,074.56 |
26,067.00 |
26,074.56 |
0.0K |
12:18 |
26,076.96 |
26,076.96 |
26,074.56 |
26,074.60 |
0.0K |
12:19 |
26,072.20 |
26,075.84 |
26,072.20 |
26,075.84 |
0.0K |
12:20 |
26,075.80 |
26,075.80 |
26,071.51 |
26,071.54 |
0.0K |
12:21 |
26,067.76 |
26,069.44 |
26,067.12 |
26,069.44 |
0.0K |
12:22 |
26,068.02 |
26,068.02 |
26,064.08 |
26,064.98 |
0.0K |
12:23 |
26,065.30 |
26,067.06 |
26,065.30 |
26,066.93 |
0.0K |
12:24 |
26,067.13 |
26,073.47 |
26,067.13 |
26,073.47 |
0.0K |
12:25 |
26,076.27 |
26,076.85 |
26,073.25 |
26,074.23 |
0.0K |
12:26 |
26,071.74 |
26,074.20 |
26,071.74 |
26,074.20 |
0.0K |
12:27 |
26,081.66 |
26,083.67 |
26,081.66 |
26,083.67 |
0.0K |
12:28 |
26,086.50 |
26,093.59 |
26,086.50 |
26,093.59 |
0.0K |
12:29 |
26,094.70 |
26,097.01 |
26,094.70 |
26,097.01 |
0.0K |
12:30 |
26,099.43 |
26,099.43 |
26,098.62 |
26,099.13 |
0.0K |
12:31 |
26,100.29 |
26,102.29 |
26,100.29 |
26,102.29 |
0.0K |
12:32 |
26,101.79 |
26,102.65 |
26,101.79 |
26,102.07 |
0.0K |
12:33 |
26,102.50 |
26,108.18 |
26,102.39 |
26,108.18 |
0.0K |
12:34 |
26,106.56 |
26,107.92 |
26,106.56 |
26,106.92 |
0.0K |
12:35 |
26,105.54 |
26,106.97 |
26,105.54 |
26,106.18 |
0.0K |
12:36 |
26,107.45 |
26,110.66 |
26,107.45 |
26,110.66 |
0.0K |
12:37 |
26,111.17 |
26,115.46 |
26,109.85 |
26,115.46 |
0.0K |
12:38 |
26,117.70 |
26,120.60 |
26,117.70 |
26,120.60 |
0.0K |
12:39 |
26,120.91 |
26,121.88 |
26,120.45 |
26,121.08 |
0.0K |
12:40 |
26,119.53 |
26,121.23 |
26,119.53 |
26,120.81 |
0.0K |
12:41 |
26,116.71 |
26,117.13 |
26,115.52 |
26,117.13 |
0.0K |
12:42 |
26,116.59 |
26,117.23 |
26,116.46 |
26,116.46 |
0.0K |
12:43 |
26,115.92 |
26,116.15 |
26,115.33 |
26,115.33 |
0.0K |
12:44 |
26,115.04 |
26,116.25 |
26,115.04 |
26,116.08 |
0.0K |
12:45 |
26,107.74 |
26,107.74 |
26,102.99 |
26,102.99 |
0.0K |
12:46 |
26,099.87 |
26,099.87 |
26,091.31 |
26,091.31 |
0.0K |
12:47 |
26,083.14 |
26,086.33 |
26,082.81 |
26,086.33 |
0.0K |
12:48 |
26,089.07 |
26,092.73 |
26,089.07 |
26,092.73 |
0.0K |
12:49 |
26,095.97 |
26,099.45 |
26,095.97 |
26,099.45 |
0.0K |
12:50 |
26,099.94 |
26,106.55 |
26,099.94 |
26,106.55 |
0.0K |
12:51 |
26,106.08 |
26,108.33 |
26,106.08 |
26,108.33 |
0.0K |
12:52 |
26,110.12 |
26,112.58 |
26,110.12 |
26,112.58 |
0.0K |
12:53 |
26,113.27 |
26,118.61 |
26,113.27 |
26,118.61 |
0.0K |
12:54 |
26,119.60 |
26,120.87 |
26,119.60 |
26,120.19 |
0.0K |
12:55 |
26,120.41 |
26,121.81 |
26,118.09 |
26,118.09 |
0.0K |
12:56 |
26,115.63 |
26,115.63 |
26,113.28 |
26,115.40 |
0.0K |
12:57 |
26,115.73 |
26,115.73 |
26,114.64 |
26,115.36 |
0.0K |
12:58 |
26,114.71 |
26,117.20 |
26,114.71 |
26,117.20 |
0.0K |
12:59 |
26,118.74 |
26,120.57 |
26,118.74 |
26,120.57 |
0.0K |
13:00 |
26,119.67 |
26,120.85 |
26,118.59 |
26,120.85 |
0.0K |
13:01 |
26,122.99 |
26,125.45 |
26,122.06 |
26,122.56 |
0.0K |
13:02 |
26,122.18 |
26,122.18 |
26,119.72 |
26,121.07 |
0.0K |
13:03 |
26,120.93 |
26,128.28 |
26,120.93 |
26,128.28 |
0.0K |
13:04 |
26,128.38 |
26,128.55 |
26,127.83 |
26,128.08 |
0.0K |
13:05 |
26,129.42 |
26,129.42 |
26,127.71 |
26,127.71 |
0.0K |
13:06 |
26,128.02 |
26,128.02 |
26,127.38 |
26,127.38 |
0.0K |
13:07 |
26,127.75 |
26,129.13 |
26,127.75 |
26,129.13 |
0.0K |
13:08 |
26,132.03 |
26,136.16 |
26,132.03 |
26,136.16 |
0.0K |
13:09 |
26,137.91 |
26,139.06 |
26,137.91 |
26,138.62 |
0.0K |
13:10 |
26,139.47 |
26,142.83 |
26,139.47 |
26,142.83 |
0.0K |
13:11 |
26,141.95 |
26,144.69 |
26,141.95 |
26,144.69 |
0.0K |
13:12 |
26,145.62 |
26,146.79 |
26,145.62 |
26,146.13 |
0.0K |
13:13 |
26,145.65 |
26,145.65 |
26,140.97 |
26,142.45 |
0.0K |
13:14 |
26,141.50 |
26,141.50 |
26,137.81 |
26,137.81 |
0.0K |
13:15 |
26,138.94 |
26,138.94 |
26,136.20 |
26,136.96 |
0.0K |
13:16 |
26,137.21 |
26,138.38 |
26,136.55 |
26,136.55 |
0.0K |
13:17 |
26,134.85 |
26,134.85 |
26,132.49 |
26,132.83 |
0.0K |
13:18 |
26,134.13 |
26,134.20 |
26,133.29 |
26,134.20 |
0.0K |
13:19 |
26,134.83 |
26,134.91 |
26,134.48 |
26,134.91 |
0.0K |
13:20 |
26,134.54 |
26,134.98 |
26,134.37 |
26,134.66 |
0.0K |
13:21 |
26,135.44 |
26,135.44 |
26,130.93 |
26,130.93 |
0.0K |
13:22 |
26,131.10 |
26,131.10 |
26,128.34 |
26,128.34 |
0.0K |
13:23 |
26,127.19 |
26,127.19 |
26,124.55 |
26,124.57 |
0.0K |
13:24 |
26,125.28 |
26,125.28 |
26,123.02 |
26,123.02 |
0.0K |
13:25 |
26,124.78 |
26,124.97 |
26,124.33 |
26,124.97 |
0.0K |
13:26 |
26,125.05 |
26,126.90 |
26,125.05 |
26,126.90 |
0.0K |
13:27 |
26,126.50 |
26,129.53 |
26,126.50 |
26,129.53 |
0.0K |
13:28 |
26,127.20 |
26,131.02 |
26,127.20 |
26,131.02 |
0.0K |
13:29 |
26,129.54 |
26,130.06 |
26,127.45 |
26,127.45 |
0.0K |
13:30 |
26,125.30 |
26,126.23 |
26,123.82 |
26,126.23 |
0.0K |
13:31 |
26,126.02 |
26,126.02 |
26,122.11 |
26,122.11 |
0.0K |
13:32 |
26,122.98 |
26,124.08 |
26,121.62 |
26,121.62 |
0.0K |
13:33 |
26,122.20 |
26,122.63 |
26,122.06 |
26,122.06 |
0.0K |
13:34 |
26,121.07 |
26,121.07 |
26,119.16 |
26,119.80 |
0.0K |
13:35 |
26,120.44 |
26,124.36 |
26,119.70 |
26,124.36 |
0.0K |
13:36 |
26,124.66 |
26,127.18 |
26,124.66 |
26,127.18 |
0.0K |
13:37 |
26,126.90 |
26,128.14 |
26,126.90 |
26,128.14 |
0.0K |
13:38 |
26,128.81 |
26,131.11 |
26,128.81 |
26,131.11 |
0.0K |
13:39 |
26,132.66 |
26,133.89 |
26,132.19 |
26,132.19 |
0.0K |
13:40 |
26,131.89 |
26,132.16 |
26,130.14 |
26,130.14 |
0.0K |
13:41 |
26,130.02 |
26,130.25 |
26,129.12 |
26,130.25 |
0.0K |
13:42 |
26,130.29 |
26,130.29 |
26,126.65 |
26,126.65 |
0.0K |
13:43 |
26,129.29 |
26,130.90 |
26,128.75 |
26,130.90 |
0.0K |
13:44 |
26,130.88 |
26,130.88 |
26,128.31 |
26,128.31 |
0.0K |
13:45 |
26,127.37 |
26,130.29 |
26,127.37 |
26,130.29 |
0.0K |
13:46 |
26,132.36 |
26,133.25 |
26,132.36 |
26,132.90 |
0.0K |
13:47 |
26,133.19 |
26,133.19 |
26,130.59 |
26,130.65 |
0.0K |
13:48 |
26,130.42 |
26,130.42 |
26,128.62 |
26,129.49 |
0.0K |
13:49 |
26,130.34 |
26,130.83 |
26,129.05 |
26,129.15 |
0.0K |
13:50 |
26,129.18 |
26,129.18 |
26,127.31 |
26,127.31 |
0.0K |
13:51 |
26,126.41 |
26,128.99 |
26,126.41 |
26,128.99 |
0.0K |
13:52 |
26,127.78 |
26,127.78 |
26,123.16 |
26,123.16 |
0.0K |
13:53 |
26,122.55 |
26,125.13 |
26,122.55 |
26,125.13 |
0.0K |
13:54 |
26,126.29 |
26,127.91 |
26,126.29 |
26,127.91 |
0.0K |
13:55 |
26,128.48 |
26,129.97 |
26,128.48 |
26,129.97 |
0.0K |
13:56 |
26,131.49 |
26,131.49 |
26,128.38 |
26,128.38 |
0.0K |
13:57 |
26,124.01 |
26,124.70 |
26,122.72 |
26,124.70 |
0.0K |
13:58 |
26,126.10 |
26,126.10 |
26,123.28 |
26,123.28 |
0.0K |
13:59 |
26,121.60 |
26,121.60 |
26,120.33 |
26,120.61 |
0.0K |
14:00 |
26,122.34 |
26,122.50 |
26,121.01 |
26,121.01 |
0.0K |
14:01 |
26,120.97 |
26,122.52 |
26,120.97 |
26,122.52 |
0.0K |
14:02 |
26,124.58 |
26,126.45 |
26,124.58 |
26,125.89 |
0.0K |
14:03 |
26,125.80 |
26,130.28 |
26,125.74 |
26,130.28 |
0.0K |
14:04 |
26,131.93 |
26,137.57 |
26,131.93 |
26,137.57 |
0.0K |
14:05 |
26,137.56 |
26,137.56 |
26,133.29 |
26,133.29 |
0.0K |
14:06 |
26,127.47 |
26,135.98 |
26,127.47 |
26,135.98 |
0.0K |
14:07 |
26,134.01 |
26,141.63 |
26,134.01 |
26,141.63 |
0.0K |
14:08 |
26,140.60 |
26,142.57 |
26,140.60 |
26,142.54 |
0.0K |
14:09 |
26,141.84 |
26,141.84 |
26,137.81 |
26,137.81 |
0.0K |
14:10 |
26,138.85 |
26,138.86 |
26,138.48 |
26,138.48 |
0.0K |
14:11 |
26,134.38 |
26,135.11 |
26,132.77 |
26,132.77 |
0.0K |
14:12 |
26,133.30 |
26,133.39 |
26,133.30 |
26,133.37 |
0.0K |
14:13 |
26,131.33 |
26,131.71 |
26,128.92 |
26,130.95 |
0.0K |
14:14 |
26,131.17 |
26,133.25 |
26,131.17 |
26,133.25 |
0.0K |
14:15 |
26,133.16 |
26,134.57 |
26,133.16 |
26,134.57 |
0.0K |
14:16 |
26,135.32 |
26,136.83 |
26,135.02 |
26,135.05 |
0.0K |
14:17 |
26,135.08 |
26,135.08 |
26,134.41 |
26,134.41 |
0.0K |
14:18 |
26,136.26 |
26,136.26 |
26,135.70 |
26,135.70 |
0.0K |
14:19 |
26,132.59 |
26,132.59 |
26,129.95 |
26,129.95 |
0.0K |
14:20 |
26,127.60 |
26,127.60 |
26,122.30 |
26,122.30 |
0.0K |
14:21 |
26,123.87 |
26,123.87 |
26,121.66 |
26,121.68 |
0.0K |
14:22 |
26,125.52 |
26,131.36 |
26,125.52 |
26,131.36 |
0.0K |
14:23 |
26,134.84 |
26,135.53 |
26,133.74 |
26,135.53 |
0.0K |
14:24 |
26,135.17 |
26,137.23 |
26,135.17 |
26,137.23 |
0.0K |
14:25 |
26,135.99 |
26,136.79 |
26,133.71 |
26,133.71 |
0.0K |
14:26 |
26,131.98 |
26,132.21 |
26,128.79 |
26,128.79 |
0.0K |
14:27 |
26,130.21 |
26,133.42 |
26,130.21 |
26,133.42 |
0.0K |
14:28 |
26,135.91 |
26,135.91 |
26,134.76 |
26,134.76 |
0.0K |
14:29 |
26,133.70 |
26,134.49 |
26,132.64 |
26,132.64 |
0.0K |
14:30 |
26,130.67 |
26,132.45 |
26,129.95 |
26,132.45 |
0.0K |
14:31 |
26,133.51 |
26,133.77 |
26,130.96 |
26,130.96 |
0.0K |
14:32 |
26,133.91 |
26,136.11 |
26,133.91 |
26,136.11 |
0.0K |
14:33 |
26,136.16 |
26,136.30 |
26,134.71 |
26,136.30 |
0.0K |
14:34 |
26,137.40 |
26,137.40 |
26,136.86 |
26,137.29 |
0.0K |
14:35 |
26,139.70 |
26,140.05 |
26,139.03 |
26,140.02 |
0.0K |
14:36 |
26,140.49 |
26,143.99 |
26,140.49 |
26,143.99 |
0.0K |
14:37 |
26,144.60 |
26,144.91 |
26,144.22 |
26,144.22 |
0.0K |
14:38 |
26,143.68 |
26,143.68 |
26,139.45 |
26,140.35 |
0.0K |
14:39 |
26,140.92 |
26,142.46 |
26,140.63 |
26,142.46 |
0.0K |
14:40 |
26,143.56 |
26,143.56 |
26,140.44 |
26,140.44 |
0.0K |
14:41 |
26,139.34 |
26,140.62 |
26,138.05 |
26,140.62 |
0.0K |
14:42 |
26,141.26 |
26,144.36 |
26,141.26 |
26,144.23 |
0.0K |
14:43 |
26,144.24 |
26,145.40 |
26,144.24 |
26,145.15 |
0.0K |
14:44 |
26,146.36 |
26,148.12 |
26,146.36 |
26,147.50 |
0.0K |
14:45 |
26,149.35 |
26,149.51 |
26,149.02 |
26,149.02 |
0.0K |
14:46 |
26,149.33 |
26,151.15 |
26,149.33 |
26,151.05 |
0.0K |
14:47 |
26,151.65 |
26,151.65 |
26,150.31 |
26,150.32 |
0.0K |
14:48 |
26,151.52 |
26,153.43 |
26,151.31 |
26,153.43 |
0.0K |
14:49 |
26,153.42 |
26,153.42 |
26,151.16 |
26,151.87 |
0.0K |
14:50 |
26,151.31 |
26,151.31 |
26,150.43 |
26,150.43 |
0.0K |
14:51 |
26,150.49 |
26,152.24 |
26,150.49 |
26,151.78 |
0.0K |
14:52 |
26,150.84 |
26,151.51 |
26,150.67 |
26,151.06 |
0.0K |
14:53 |
26,151.42 |
26,151.46 |
26,146.68 |
26,147.35 |
0.0K |
14:54 |
26,147.67 |
26,147.83 |
26,147.34 |
26,147.55 |
0.0K |
14:55 |
26,148.09 |
26,152.18 |
26,148.09 |
26,152.18 |
0.0K |
14:56 |
26,152.88 |
26,153.26 |
26,152.41 |
26,152.41 |
0.0K |
14:57 |
26,151.39 |
26,151.39 |
26,149.99 |
26,150.15 |
0.0K |
14:58 |
26,152.07 |
26,153.72 |
26,152.07 |
26,153.72 |
0.0K |
14:59 |
26,155.47 |
26,156.05 |
26,155.47 |
26,155.68 |
0.0K |
15:00 |
26,155.12 |
26,155.12 |
26,153.76 |
26,154.56 |
0.0K |
15:01 |
26,155.05 |
26,156.76 |
26,155.05 |
26,156.11 |
0.0K |
15:02 |
26,157.07 |
26,158.14 |
26,156.76 |
26,157.51 |
0.0K |
15:03 |
26,156.92 |
26,157.88 |
26,151.79 |
26,151.79 |
0.0K |
15:04 |
26,152.29 |
26,152.89 |
26,149.48 |
26,149.48 |
0.0K |
15:05 |
26,145.36 |
26,146.58 |
26,142.88 |
26,146.58 |
0.0K |
15:06 |
26,148.07 |
26,149.41 |
26,148.07 |
26,149.41 |
0.0K |
15:07 |
26,150.34 |
26,151.81 |
26,150.33 |
26,151.81 |
0.0K |
15:08 |
26,153.68 |
26,154.08 |
26,149.89 |
26,149.89 |
0.0K |
15:09 |
26,148.99 |
26,148.99 |
26,146.54 |
26,146.54 |
0.0K |
15:10 |
26,147.85 |
26,147.96 |
26,146.91 |
26,147.08 |
0.0K |
15:11 |
26,146.61 |
26,146.70 |
26,146.01 |
26,146.01 |
0.0K |
15:12 |
26,145.84 |
26,145.84 |
26,141.56 |
26,141.56 |
0.0K |
15:13 |
26,140.96 |
26,142.33 |
26,140.96 |
26,141.15 |
0.0K |
15:14 |
26,139.81 |
26,140.90 |
26,138.96 |
26,140.90 |
0.0K |
15:15 |
26,140.06 |
26,140.06 |
26,137.74 |
26,138.18 |
0.0K |
15:16 |
26,139.06 |
26,139.06 |
26,136.99 |
26,137.75 |
0.0K |
15:17 |
26,138.80 |
26,138.80 |
26,133.50 |
26,133.50 |
0.0K |
15:18 |
26,134.28 |
26,135.89 |
26,134.28 |
26,135.89 |
0.0K |
15:19 |
26,137.59 |
26,137.66 |
26,136.22 |
26,136.94 |
0.0K |
15:20 |
26,137.17 |
26,137.17 |
26,136.47 |
26,136.71 |
0.0K |
15:21 |
26,137.71 |
26,139.32 |
26,137.71 |
26,139.32 |
0.0K |
15:22 |
26,140.90 |
26,146.26 |
26,140.90 |
26,146.26 |
0.0K |
15:23 |
26,144.82 |
26,144.82 |
26,142.75 |
26,142.96 |
0.0K |
15:24 |
26,143.85 |
26,145.15 |
26,141.85 |
26,141.85 |
0.0K |
15:25 |
26,141.93 |
26,141.93 |
26,138.40 |
26,138.40 |
0.0K |
15:26 |
26,138.76 |
26,138.76 |
26,137.13 |
26,137.13 |
0.0K |
15:27 |
26,136.08 |
26,136.84 |
26,135.60 |
26,135.60 |
0.0K |
15:28 |
26,135.29 |
26,135.87 |
26,135.29 |
26,135.56 |
0.0K |
15:29 |
26,134.54 |
26,136.94 |
26,134.54 |
26,136.94 |
0.0K |
15:30 |
26,132.71 |
26,132.71 |
26,127.49 |
26,128.34 |
0.0K |
15:31 |
26,129.34 |
26,130.44 |
26,128.28 |
26,128.28 |
0.0K |
15:32 |
26,128.08 |
26,128.08 |
26,127.18 |
26,127.46 |
0.0K |
15:33 |
26,128.47 |
26,129.25 |
26,126.99 |
26,129.25 |
0.0K |
15:34 |
26,128.38 |
26,128.79 |
26,126.96 |
26,128.43 |
0.0K |
15:35 |
26,128.50 |
26,131.40 |
26,128.50 |
26,130.60 |
0.0K |
15:36 |
26,130.03 |
26,130.03 |
26,125.81 |
26,127.04 |
0.0K |
15:37 |
26,127.34 |
26,132.37 |
26,127.34 |
26,132.37 |
0.0K |
15:38 |
26,133.63 |
26,135.76 |
26,133.63 |
26,135.76 |
0.0K |
15:39 |
26,135.91 |
26,138.39 |
26,135.32 |
26,138.39 |
0.0K |
15:40 |
26,139.45 |
26,140.04 |
26,138.51 |
26,138.51 |
0.0K |
15:41 |
26,141.46 |
26,142.23 |
26,141.07 |
26,141.07 |
0.0K |
15:42 |
26,142.85 |
26,145.93 |
26,142.85 |
26,145.93 |
0.0K |
15:43 |
26,145.25 |
26,149.43 |
26,145.25 |
26,149.43 |
0.0K |
15:44 |
26,150.62 |
26,151.91 |
26,150.25 |
26,151.25 |
0.0K |
15:45 |
26,152.05 |
26,152.98 |
26,150.94 |
26,152.98 |
0.0K |
15:46 |
26,151.60 |
26,151.60 |
26,149.37 |
26,150.37 |
0.0K |
15:47 |
26,149.99 |
26,152.69 |
26,149.99 |
26,152.69 |
0.0K |
15:48 |
26,152.58 |
26,152.58 |
26,150.03 |
26,150.03 |
0.0K |
15:49 |
26,149.89 |
26,156.45 |
26,149.89 |
26,156.45 |
0.0K |
15:50 |
26,167.71 |
26,167.71 |
26,150.93 |
26,150.93 |
0.0K |
15:51 |
26,148.53 |
26,149.86 |
26,148.53 |
26,149.35 |
0.0K |
15:52 |
26,150.89 |
26,150.89 |
26,149.57 |
26,150.08 |
0.0K |
15:53 |
26,149.97 |
26,151.93 |
26,149.97 |
26,151.93 |
0.0K |
15:54 |
26,153.34 |
26,155.64 |
26,152.18 |
26,155.64 |
0.0K |
15:55 |
26,156.72 |
26,158.00 |
26,153.15 |
26,153.15 |
0.0K |
15:56 |
26,158.84 |
26,161.56 |
26,158.84 |
26,161.56 |
0.0K |
15:57 |
26,161.34 |
26,161.34 |
26,158.85 |
26,160.62 |
0.0K |
15:58 |
26,160.56 |
26,160.56 |
26,157.74 |
26,157.74 |
0.0K |
15:59 |
26,156.24 |
26,156.24 |
26,154.96 |
26,155.99 |
0.0K |
16:00 |
26,157.52 |
26,157.52 |
26,157.52 |
26,157.52 |
0.0K |
16:01 |
26,157.52 |
26,157.52 |
26,157.52 |
26,157.52 |
0.0K |
日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
日足Kラインデータなし
|