| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
26,913.33 |
26,913.33 |
26,872.11 |
26,872.11 |
0.0K |
| 09:31 |
26,885.99 |
26,900.55 |
26,881.76 |
26,900.55 |
0.0K |
| 09:32 |
26,897.90 |
26,897.90 |
26,884.68 |
26,893.98 |
0.0K |
| 09:33 |
26,907.16 |
26,908.66 |
26,899.47 |
26,908.10 |
0.0K |
| 09:34 |
26,909.72 |
26,909.72 |
26,898.03 |
26,899.67 |
0.0K |
| 09:35 |
26,902.62 |
26,914.29 |
26,902.19 |
26,914.29 |
0.0K |
| 09:36 |
26,917.59 |
26,917.59 |
26,905.15 |
26,908.45 |
0.0K |
| 09:37 |
26,907.73 |
26,910.55 |
26,905.35 |
26,905.35 |
0.0K |
| 09:38 |
26,898.54 |
26,903.63 |
26,895.39 |
26,902.12 |
0.0K |
| 09:39 |
26,891.81 |
26,898.06 |
26,885.14 |
26,885.14 |
0.0K |
| 09:40 |
26,888.63 |
26,893.26 |
26,885.18 |
26,889.59 |
0.0K |
| 09:41 |
26,888.10 |
26,893.42 |
26,888.10 |
26,891.13 |
0.0K |
| 09:42 |
26,898.42 |
26,898.42 |
26,876.78 |
26,876.78 |
0.0K |
| 09:43 |
26,870.41 |
26,870.41 |
26,855.92 |
26,855.92 |
0.0K |
| 09:44 |
26,860.71 |
26,868.50 |
26,858.20 |
26,863.89 |
0.0K |
| 09:45 |
26,856.44 |
26,861.83 |
26,853.19 |
26,861.83 |
0.0K |
| 09:46 |
26,851.90 |
26,872.86 |
26,851.90 |
26,866.22 |
0.0K |
| 09:47 |
26,877.60 |
26,877.60 |
26,873.01 |
26,873.36 |
0.0K |
| 09:48 |
26,870.26 |
26,870.26 |
26,856.23 |
26,856.23 |
0.0K |
| 09:49 |
26,855.77 |
26,855.77 |
26,841.14 |
26,842.72 |
0.0K |
| 09:50 |
26,844.75 |
26,852.69 |
26,844.75 |
26,852.69 |
0.0K |
| 09:51 |
26,848.00 |
26,862.65 |
26,848.00 |
26,861.44 |
0.0K |
| 09:52 |
26,856.02 |
26,867.78 |
26,856.02 |
26,867.78 |
0.0K |
| 09:53 |
26,868.01 |
26,868.01 |
26,840.12 |
26,840.12 |
0.0K |
| 09:54 |
26,830.06 |
26,830.06 |
26,813.17 |
26,813.17 |
0.0K |
| 09:55 |
26,813.94 |
26,836.22 |
26,811.11 |
26,836.22 |
0.0K |
| 09:56 |
26,836.73 |
26,836.73 |
26,828.57 |
26,828.57 |
0.0K |
| 09:57 |
26,831.91 |
26,837.70 |
26,831.54 |
26,836.28 |
0.0K |
| 09:58 |
26,828.29 |
26,842.82 |
26,828.29 |
26,842.16 |
0.0K |
| 09:59 |
26,839.54 |
26,846.39 |
26,837.55 |
26,846.39 |
0.0K |
| 10:00 |
26,852.67 |
26,860.59 |
26,850.42 |
26,854.82 |
0.0K |
| 10:01 |
26,849.96 |
26,849.96 |
26,837.56 |
26,837.56 |
0.0K |
| 10:02 |
26,841.12 |
26,846.92 |
26,841.12 |
26,845.92 |
0.0K |
| 10:03 |
26,839.66 |
26,849.02 |
26,839.66 |
26,840.27 |
0.0K |
| 10:04 |
26,840.89 |
26,844.19 |
26,840.89 |
26,841.47 |
0.0K |
| 10:05 |
26,842.83 |
26,851.15 |
26,842.83 |
26,850.82 |
0.0K |
| 10:06 |
26,848.44 |
26,861.65 |
26,848.44 |
26,861.65 |
0.0K |
| 10:07 |
26,859.56 |
26,860.03 |
26,855.64 |
26,855.64 |
0.0K |
| 10:08 |
26,851.48 |
26,851.48 |
26,831.95 |
26,831.95 |
0.0K |
| 10:09 |
26,830.16 |
26,830.16 |
26,822.71 |
26,823.70 |
0.0K |
| 10:10 |
26,821.33 |
26,821.33 |
26,794.86 |
26,804.27 |
0.0K |
| 10:11 |
26,804.94 |
26,817.89 |
26,804.94 |
26,817.89 |
0.0K |
| 10:12 |
26,800.95 |
26,830.99 |
26,800.95 |
26,830.99 |
0.0K |
| 10:13 |
26,836.71 |
26,844.87 |
26,836.71 |
26,844.73 |
0.0K |
| 10:14 |
26,850.93 |
26,850.95 |
26,850.23 |
26,850.62 |
0.0K |
| 10:15 |
26,854.98 |
26,857.50 |
26,852.95 |
26,852.95 |
0.0K |
| 10:16 |
26,837.36 |
26,837.36 |
26,825.44 |
26,829.01 |
0.0K |
| 10:17 |
26,835.02 |
26,838.17 |
26,830.39 |
26,830.39 |
0.0K |
| 10:18 |
26,826.57 |
26,837.13 |
26,826.57 |
26,829.89 |
0.0K |
| 10:19 |
26,829.79 |
26,840.59 |
26,829.79 |
26,840.35 |
0.0K |
| 10:20 |
26,839.64 |
26,841.79 |
26,831.58 |
26,831.58 |
0.0K |
| 10:21 |
26,826.19 |
26,826.19 |
26,820.24 |
26,821.93 |
0.0K |
| 10:22 |
26,819.61 |
26,833.32 |
26,819.61 |
26,825.15 |
0.0K |
| 10:23 |
26,815.48 |
26,815.48 |
26,811.82 |
26,813.26 |
0.0K |
| 10:24 |
26,814.49 |
26,814.49 |
26,796.82 |
26,796.82 |
0.0K |
| 10:25 |
26,788.36 |
26,788.36 |
26,786.89 |
26,786.89 |
0.0K |
| 10:26 |
26,785.97 |
26,804.26 |
26,785.97 |
26,804.26 |
0.0K |
| 10:27 |
26,803.89 |
26,803.89 |
26,796.32 |
26,803.10 |
0.0K |
| 10:28 |
26,804.95 |
26,804.95 |
26,801.28 |
26,803.26 |
0.0K |
| 10:29 |
26,807.39 |
26,813.08 |
26,805.41 |
26,813.08 |
0.0K |
| 10:30 |
26,817.31 |
26,817.31 |
26,811.51 |
26,811.51 |
0.0K |
| 10:31 |
26,812.60 |
26,817.45 |
26,812.60 |
26,814.14 |
0.0K |
| 10:32 |
26,814.55 |
26,825.84 |
26,814.55 |
26,825.84 |
0.0K |
| 10:33 |
26,827.67 |
26,832.16 |
26,823.45 |
26,832.16 |
0.0K |
| 10:34 |
26,828.81 |
26,839.96 |
26,828.81 |
26,836.07 |
0.0K |
| 10:35 |
26,837.91 |
26,837.91 |
26,828.59 |
26,828.86 |
0.0K |
| 10:36 |
26,831.59 |
26,831.98 |
26,820.67 |
26,831.98 |
0.0K |
| 10:37 |
26,830.50 |
26,834.97 |
26,830.50 |
26,832.63 |
0.0K |
| 10:38 |
26,832.48 |
26,835.86 |
26,832.48 |
26,835.86 |
0.0K |
| 10:39 |
26,839.41 |
26,849.52 |
26,839.41 |
26,849.52 |
0.0K |
| 10:40 |
26,839.19 |
26,842.04 |
26,832.70 |
26,832.70 |
0.0K |
| 10:41 |
26,828.70 |
26,840.43 |
26,828.70 |
26,840.43 |
0.0K |
| 10:42 |
26,834.56 |
26,834.57 |
26,834.17 |
26,834.21 |
0.0K |
| 10:43 |
26,836.25 |
26,846.27 |
26,836.25 |
26,846.27 |
0.0K |
| 10:44 |
26,841.64 |
26,842.68 |
26,841.64 |
26,842.62 |
0.0K |
| 10:45 |
26,846.07 |
26,846.12 |
26,842.53 |
26,842.94 |
0.0K |
| 10:46 |
26,844.68 |
26,844.68 |
26,821.12 |
26,825.95 |
0.0K |
| 10:47 |
26,828.29 |
26,829.96 |
26,818.91 |
26,818.91 |
0.0K |
| 10:48 |
26,808.88 |
26,820.90 |
26,808.88 |
26,820.90 |
0.0K |
| 10:49 |
26,827.77 |
26,827.77 |
26,820.15 |
26,820.15 |
0.0K |
| 10:50 |
26,821.75 |
26,823.76 |
26,808.00 |
26,808.00 |
0.0K |
| 10:51 |
26,807.90 |
26,807.90 |
26,797.65 |
26,797.65 |
0.0K |
| 10:52 |
26,801.37 |
26,802.75 |
26,801.37 |
26,801.65 |
0.0K |
| 10:53 |
26,800.46 |
26,804.99 |
26,797.53 |
26,797.53 |
0.0K |
| 10:54 |
26,800.61 |
26,802.80 |
26,798.04 |
26,802.80 |
0.0K |
| 10:55 |
26,804.21 |
26,804.21 |
26,790.92 |
26,790.92 |
0.0K |
| 10:56 |
26,792.85 |
26,795.70 |
26,792.85 |
26,794.23 |
0.0K |
| 10:57 |
26,791.12 |
26,791.12 |
26,783.44 |
26,786.03 |
0.0K |
| 10:58 |
26,782.23 |
26,784.08 |
26,780.44 |
26,784.08 |
0.0K |
| 10:59 |
26,786.46 |
26,786.46 |
26,782.57 |
26,782.57 |
0.0K |
| 11:00 |
26,789.12 |
26,796.75 |
26,789.12 |
26,796.75 |
0.0K |
| 11:01 |
26,783.06 |
26,798.06 |
26,783.06 |
26,798.06 |
0.0K |
| 11:02 |
26,799.12 |
26,799.48 |
26,796.11 |
26,796.11 |
0.0K |
| 11:03 |
26,784.00 |
26,793.86 |
26,784.00 |
26,793.86 |
0.0K |
| 11:04 |
26,790.76 |
26,792.90 |
26,784.48 |
26,784.48 |
0.0K |
| 11:05 |
26,785.94 |
26,793.31 |
26,785.94 |
26,793.31 |
0.0K |
| 11:06 |
26,798.10 |
26,802.04 |
26,798.10 |
26,801.01 |
0.0K |
| 11:07 |
26,803.99 |
26,805.15 |
26,803.99 |
26,804.98 |
0.0K |
| 11:08 |
26,806.56 |
26,806.56 |
26,795.35 |
26,795.35 |
0.0K |
| 11:09 |
26,792.83 |
26,792.83 |
26,781.99 |
26,781.99 |
0.0K |
| 11:10 |
26,787.01 |
26,797.70 |
26,787.01 |
26,791.39 |
0.0K |
| 11:11 |
26,794.26 |
26,794.26 |
26,790.50 |
26,793.15 |
0.0K |
| 11:12 |
26,790.54 |
26,793.68 |
26,784.64 |
26,784.64 |
0.0K |
| 11:13 |
26,784.07 |
26,784.07 |
26,771.03 |
26,771.03 |
0.0K |
| 11:14 |
26,775.69 |
26,775.69 |
26,773.97 |
26,774.03 |
0.0K |
| 11:15 |
26,774.08 |
26,776.59 |
26,772.00 |
26,772.00 |
0.0K |
| 11:16 |
26,771.86 |
26,783.87 |
26,771.86 |
26,783.87 |
0.0K |
| 11:17 |
26,782.27 |
26,787.46 |
26,782.27 |
26,783.43 |
0.0K |
| 11:18 |
26,787.69 |
26,788.67 |
26,779.46 |
26,780.32 |
0.0K |
| 11:19 |
26,781.22 |
26,782.85 |
26,779.74 |
26,779.74 |
0.0K |
| 11:20 |
26,781.79 |
26,786.30 |
26,781.79 |
26,786.30 |
0.0K |
| 11:21 |
26,785.41 |
26,785.41 |
26,776.40 |
26,776.40 |
0.0K |
| 11:22 |
26,777.80 |
26,778.58 |
26,774.85 |
26,774.85 |
0.0K |
| 11:23 |
26,775.14 |
26,776.77 |
26,773.29 |
26,776.77 |
0.0K |
| 11:24 |
26,777.34 |
26,779.74 |
26,776.72 |
26,779.74 |
0.0K |
| 11:25 |
26,774.27 |
26,774.27 |
26,762.45 |
26,762.45 |
0.0K |
| 11:26 |
26,752.95 |
26,752.95 |
26,743.10 |
26,743.10 |
0.0K |
| 11:27 |
26,741.43 |
26,749.73 |
26,741.43 |
26,749.73 |
0.0K |
| 11:28 |
26,751.71 |
26,753.99 |
26,744.29 |
26,744.29 |
0.0K |
| 11:29 |
26,743.62 |
26,746.90 |
26,743.62 |
26,745.79 |
0.0K |
| 11:30 |
26,749.50 |
26,761.04 |
26,749.50 |
26,761.04 |
0.0K |
| 11:31 |
26,764.13 |
26,764.13 |
26,758.58 |
26,758.58 |
0.0K |
| 11:32 |
26,755.57 |
26,755.79 |
26,755.23 |
26,755.58 |
0.0K |
| 11:33 |
26,750.26 |
26,750.26 |
26,743.84 |
26,744.19 |
0.0K |
| 11:34 |
26,741.68 |
26,743.65 |
26,741.24 |
26,741.24 |
0.0K |
| 11:35 |
26,747.27 |
26,747.27 |
26,744.89 |
26,746.81 |
0.0K |
| 11:36 |
26,743.21 |
26,752.79 |
26,743.21 |
26,752.79 |
0.0K |
| 11:37 |
26,757.60 |
26,757.60 |
26,751.76 |
26,751.76 |
0.0K |
| 11:38 |
26,752.53 |
26,757.26 |
26,752.53 |
26,752.73 |
0.0K |
| 11:39 |
26,753.72 |
26,753.72 |
26,750.61 |
26,752.58 |
0.0K |
| 11:40 |
26,746.22 |
26,746.52 |
26,739.60 |
26,739.60 |
0.0K |
| 11:41 |
26,737.80 |
26,742.81 |
26,737.80 |
26,741.42 |
0.0K |
| 11:42 |
26,743.92 |
26,744.34 |
26,743.38 |
26,744.34 |
0.0K |
| 11:43 |
26,747.88 |
26,747.88 |
26,743.05 |
26,743.05 |
0.0K |
| 11:44 |
26,741.95 |
26,741.95 |
26,734.75 |
26,734.75 |
0.0K |
| 11:45 |
26,735.87 |
26,735.87 |
26,729.84 |
26,731.92 |
0.0K |
| 11:46 |
26,735.12 |
26,735.12 |
26,730.06 |
26,730.50 |
0.0K |
| 11:47 |
26,727.38 |
26,735.47 |
26,727.38 |
26,735.47 |
0.0K |
| 11:48 |
26,735.20 |
26,735.20 |
26,728.81 |
26,728.81 |
0.0K |
| 11:49 |
26,727.39 |
26,727.39 |
26,725.06 |
26,726.38 |
0.0K |
| 11:50 |
26,724.24 |
26,724.24 |
26,715.90 |
26,715.90 |
0.0K |
| 11:51 |
26,715.04 |
26,729.36 |
26,715.04 |
26,729.36 |
0.0K |
| 11:52 |
26,735.48 |
26,735.48 |
26,731.30 |
26,731.30 |
0.0K |
| 11:53 |
26,736.92 |
26,738.61 |
26,736.92 |
26,738.61 |
0.0K |
| 11:54 |
26,742.34 |
26,748.49 |
26,742.34 |
26,748.19 |
0.0K |
| 11:55 |
26,749.70 |
26,749.70 |
26,745.43 |
26,745.43 |
0.0K |
| 11:56 |
26,748.10 |
26,750.32 |
26,748.10 |
26,749.78 |
0.0K |
| 11:57 |
26,750.51 |
26,756.12 |
26,750.51 |
26,754.47 |
0.0K |
| 11:58 |
26,757.05 |
26,757.05 |
26,748.52 |
26,748.52 |
0.0K |
| 11:59 |
26,746.13 |
26,747.19 |
26,744.08 |
26,745.15 |
0.0K |
| 12:00 |
26,740.34 |
26,745.06 |
26,740.34 |
26,744.03 |
0.0K |
| 12:01 |
26,743.34 |
26,743.34 |
26,733.17 |
26,739.18 |
0.0K |
| 12:02 |
26,736.66 |
26,739.93 |
26,736.66 |
26,739.61 |
0.0K |
| 12:03 |
26,739.43 |
26,739.43 |
26,727.36 |
26,730.86 |
0.0K |
| 12:04 |
26,728.35 |
26,738.00 |
26,728.35 |
26,738.00 |
0.0K |
| 12:05 |
26,739.31 |
26,739.31 |
26,731.98 |
26,737.55 |
0.0K |
| 12:06 |
26,734.48 |
26,742.75 |
26,734.48 |
26,742.75 |
0.0K |
| 12:07 |
26,743.48 |
26,746.08 |
26,743.48 |
26,746.08 |
0.0K |
| 12:08 |
26,746.12 |
26,748.51 |
26,746.12 |
26,748.51 |
0.0K |
| 12:09 |
26,740.68 |
26,740.68 |
26,737.71 |
26,737.71 |
0.0K |
| 12:10 |
26,733.51 |
26,733.51 |
26,716.67 |
26,716.67 |
0.0K |
| 12:11 |
26,717.15 |
26,725.85 |
26,717.15 |
26,725.85 |
0.0K |
| 12:12 |
26,729.20 |
26,733.44 |
26,727.58 |
26,733.44 |
0.0K |
| 12:13 |
26,734.06 |
26,742.87 |
26,734.06 |
26,742.87 |
0.0K |
| 12:14 |
26,746.56 |
26,748.10 |
26,746.56 |
26,747.30 |
0.0K |
| 12:15 |
26,750.84 |
26,750.84 |
26,747.01 |
26,747.01 |
0.0K |
| 12:16 |
26,746.87 |
26,750.13 |
26,746.59 |
26,750.13 |
0.0K |
| 12:17 |
26,754.37 |
26,757.70 |
26,754.37 |
26,757.70 |
0.0K |
| 12:18 |
26,757.70 |
26,759.72 |
26,756.58 |
26,759.72 |
0.0K |
| 12:19 |
26,760.73 |
26,762.26 |
26,760.73 |
26,762.26 |
0.0K |
| 12:20 |
26,765.48 |
26,768.04 |
26,764.39 |
26,764.39 |
0.0K |
| 12:21 |
26,764.75 |
26,767.82 |
26,764.71 |
26,764.71 |
0.0K |
| 12:22 |
26,762.64 |
26,763.36 |
26,761.17 |
26,762.31 |
0.0K |
| 12:23 |
26,762.35 |
26,765.91 |
26,762.35 |
26,764.44 |
0.0K |
| 12:24 |
26,762.65 |
26,764.01 |
26,759.28 |
26,764.01 |
0.0K |
| 12:25 |
26,764.64 |
26,765.94 |
26,759.21 |
26,759.21 |
0.0K |
| 12:26 |
26,759.56 |
26,767.03 |
26,759.56 |
26,767.03 |
0.0K |
| 12:27 |
26,766.92 |
26,766.92 |
26,764.53 |
26,764.53 |
0.0K |
| 12:28 |
26,763.38 |
26,764.67 |
26,761.92 |
26,764.67 |
0.0K |
| 12:29 |
26,762.48 |
26,762.48 |
26,759.57 |
26,759.57 |
0.0K |
| 12:30 |
26,760.81 |
26,761.37 |
26,760.76 |
26,761.37 |
0.0K |
| 12:31 |
26,759.71 |
26,762.50 |
26,759.30 |
26,762.50 |
0.0K |
| 12:32 |
26,763.07 |
26,763.27 |
26,761.27 |
26,763.27 |
0.0K |
| 12:33 |
26,765.37 |
26,767.26 |
26,762.32 |
26,767.26 |
0.0K |
| 12:34 |
26,765.57 |
26,765.57 |
26,757.67 |
26,757.67 |
0.0K |
| 12:35 |
26,758.44 |
26,758.98 |
26,748.54 |
26,750.54 |
0.0K |
| 12:36 |
26,752.85 |
26,754.52 |
26,752.85 |
26,754.16 |
0.0K |
| 12:37 |
26,755.09 |
26,755.09 |
26,751.02 |
26,751.02 |
0.0K |
| 12:38 |
26,746.67 |
26,746.83 |
26,740.66 |
26,740.66 |
0.0K |
| 12:39 |
26,741.57 |
26,746.65 |
26,738.71 |
26,746.65 |
0.0K |
| 12:40 |
26,746.15 |
26,746.15 |
26,727.14 |
26,727.14 |
0.0K |
| 12:41 |
26,725.50 |
26,725.50 |
26,716.13 |
26,716.13 |
0.0K |
| 12:42 |
26,713.88 |
26,713.88 |
26,707.18 |
26,707.63 |
0.0K |
| 12:43 |
26,712.58 |
26,712.58 |
26,699.19 |
26,699.19 |
0.0K |
| 12:44 |
26,698.44 |
26,704.56 |
26,698.44 |
26,704.56 |
0.0K |
| 12:45 |
26,702.54 |
26,707.31 |
26,702.54 |
26,705.75 |
0.0K |
| 12:46 |
26,707.92 |
26,707.92 |
26,700.78 |
26,700.78 |
0.0K |
| 12:47 |
26,699.24 |
26,704.33 |
26,699.24 |
26,701.97 |
0.0K |
| 12:48 |
26,702.56 |
26,712.87 |
26,702.56 |
26,712.87 |
0.0K |
| 12:49 |
26,715.62 |
26,723.72 |
26,715.62 |
26,723.72 |
0.0K |
| 12:50 |
26,725.15 |
26,732.21 |
26,725.15 |
26,732.21 |
0.0K |
| 12:51 |
26,734.20 |
26,737.24 |
26,734.20 |
26,735.40 |
0.0K |
| 12:52 |
26,741.67 |
26,741.93 |
26,737.67 |
26,741.93 |
0.0K |
| 12:53 |
26,745.00 |
26,749.32 |
26,745.00 |
26,749.32 |
0.0K |
| 12:54 |
26,755.17 |
26,756.83 |
26,754.27 |
26,756.78 |
0.0K |
| 12:55 |
26,757.71 |
26,766.12 |
26,757.71 |
26,763.92 |
0.0K |
| 12:56 |
26,763.50 |
26,764.00 |
26,763.50 |
26,763.53 |
0.0K |
| 12:57 |
26,763.73 |
26,764.19 |
26,754.42 |
26,754.42 |
0.0K |
| 12:58 |
26,754.94 |
26,761.42 |
26,752.98 |
26,761.42 |
0.0K |
| 12:59 |
26,761.32 |
26,761.32 |
26,747.77 |
26,747.77 |
0.0K |
| 13:00 |
26,749.60 |
26,755.69 |
26,749.60 |
26,754.77 |
0.0K |
| 13:01 |
26,758.89 |
26,769.00 |
26,758.89 |
26,769.00 |
0.0K |
| 13:02 |
26,767.56 |
26,767.56 |
26,748.59 |
26,749.75 |
0.0K |
| 13:03 |
26,736.55 |
26,736.55 |
26,734.22 |
26,734.22 |
0.0K |
| 13:04 |
26,718.93 |
26,718.93 |
26,706.42 |
26,711.21 |
0.0K |
| 13:05 |
26,718.17 |
26,724.01 |
26,708.20 |
26,708.20 |
0.0K |
| 13:06 |
26,712.17 |
26,721.72 |
26,712.17 |
26,721.72 |
0.0K |
| 13:07 |
26,724.53 |
26,726.62 |
26,724.53 |
26,726.62 |
0.0K |
| 13:08 |
26,732.08 |
26,733.03 |
26,726.49 |
26,726.49 |
0.0K |
| 13:09 |
26,726.00 |
26,731.12 |
26,726.00 |
26,731.12 |
0.0K |
| 13:10 |
26,730.71 |
26,736.20 |
26,727.49 |
26,729.09 |
0.0K |
| 13:11 |
26,729.76 |
26,736.02 |
26,729.76 |
26,736.02 |
0.0K |
| 13:12 |
26,737.96 |
26,737.96 |
26,732.34 |
26,732.34 |
0.0K |
| 13:13 |
26,726.27 |
26,733.36 |
26,726.27 |
26,730.07 |
0.0K |
| 13:14 |
26,735.74 |
26,735.74 |
26,732.17 |
26,732.34 |
0.0K |
| 13:15 |
26,731.55 |
26,731.55 |
26,724.63 |
26,729.13 |
0.0K |
| 13:16 |
26,731.32 |
26,731.46 |
26,721.35 |
26,721.35 |
0.0K |
| 13:17 |
26,721.45 |
26,728.42 |
26,721.45 |
26,728.42 |
0.0K |
| 13:18 |
26,725.67 |
26,725.67 |
26,706.01 |
26,706.01 |
0.0K |
| 13:19 |
26,706.49 |
26,711.46 |
26,706.49 |
26,711.46 |
0.0K |
| 13:20 |
26,714.51 |
26,717.05 |
26,714.51 |
26,716.65 |
0.0K |
| 13:21 |
26,719.41 |
26,720.50 |
26,719.41 |
26,720.09 |
0.0K |
| 13:22 |
26,724.12 |
26,724.36 |
26,720.36 |
26,721.19 |
0.0K |
| 13:23 |
26,724.60 |
26,730.31 |
26,724.60 |
26,729.65 |
0.0K |
| 13:24 |
26,729.16 |
26,730.56 |
26,727.65 |
26,730.56 |
0.0K |
| 13:25 |
26,732.20 |
26,739.65 |
26,732.20 |
26,734.67 |
0.0K |
| 13:26 |
26,736.63 |
26,739.96 |
26,736.63 |
26,739.94 |
0.0K |
| 13:27 |
26,732.56 |
26,733.26 |
26,731.92 |
26,733.26 |
0.0K |
| 13:28 |
26,723.38 |
26,730.46 |
26,723.38 |
26,730.46 |
0.0K |
| 13:29 |
26,731.94 |
26,731.94 |
26,729.27 |
26,729.27 |
0.0K |
| 13:30 |
26,725.05 |
26,731.18 |
26,725.05 |
26,727.78 |
0.0K |
| 13:31 |
26,719.06 |
26,719.06 |
26,714.32 |
26,715.85 |
0.0K |
| 13:32 |
26,716.32 |
26,716.32 |
26,711.28 |
26,711.28 |
0.0K |
| 13:33 |
26,707.25 |
26,707.29 |
26,701.34 |
26,707.29 |
0.0K |
| 13:34 |
26,708.57 |
26,708.57 |
26,696.49 |
26,696.49 |
0.0K |
| 13:35 |
26,698.98 |
26,705.31 |
26,698.98 |
26,702.38 |
0.0K |
| 13:36 |
26,702.97 |
26,707.11 |
26,702.97 |
26,707.11 |
0.0K |
| 13:37 |
26,706.95 |
26,706.95 |
26,697.25 |
26,697.25 |
0.0K |
| 13:38 |
26,693.36 |
26,701.11 |
26,693.36 |
26,701.11 |
0.0K |
| 13:39 |
26,700.86 |
26,700.86 |
26,694.49 |
26,694.49 |
0.0K |
| 13:40 |
26,701.19 |
26,706.87 |
26,701.19 |
26,706.33 |
0.0K |
| 13:41 |
26,707.74 |
26,709.40 |
26,706.92 |
26,709.40 |
0.0K |
| 13:42 |
26,715.10 |
26,716.05 |
26,709.07 |
26,709.07 |
0.0K |
| 13:43 |
26,710.93 |
26,715.44 |
26,710.93 |
26,715.44 |
0.0K |
| 13:44 |
26,715.57 |
26,715.77 |
26,711.86 |
26,715.77 |
0.0K |
| 13:45 |
26,718.95 |
26,721.82 |
26,717.59 |
26,717.59 |
0.0K |
| 13:46 |
26,719.25 |
26,719.25 |
26,716.30 |
26,716.35 |
0.0K |
| 13:47 |
26,717.44 |
26,718.07 |
26,715.16 |
26,717.54 |
0.0K |
| 13:48 |
26,718.90 |
26,718.90 |
26,712.63 |
26,716.67 |
0.0K |
| 13:49 |
26,720.51 |
26,721.52 |
26,720.51 |
26,720.86 |
0.0K |
| 13:50 |
26,720.66 |
26,720.66 |
26,717.21 |
26,717.78 |
0.0K |
| 13:51 |
26,712.97 |
26,716.01 |
26,712.97 |
26,716.01 |
0.0K |
| 13:52 |
26,717.39 |
26,717.39 |
26,711.44 |
26,711.44 |
0.0K |
| 13:53 |
26,715.13 |
26,722.38 |
26,715.13 |
26,722.38 |
0.0K |
| 13:54 |
26,723.24 |
26,727.08 |
26,722.15 |
26,727.08 |
0.0K |
| 13:55 |
26,728.63 |
26,736.14 |
26,728.63 |
26,734.99 |
0.0K |
| 13:56 |
26,734.54 |
26,734.54 |
26,726.41 |
26,727.69 |
0.0K |
| 13:57 |
26,726.13 |
26,726.13 |
26,723.53 |
26,724.00 |
0.0K |
| 13:58 |
26,722.43 |
26,727.87 |
26,722.43 |
26,727.87 |
0.0K |
| 13:59 |
26,727.79 |
26,727.79 |
26,725.80 |
26,727.07 |
0.0K |
| 14:00 |
26,726.72 |
26,731.83 |
26,726.72 |
26,730.84 |
0.0K |
| 14:01 |
26,731.58 |
26,731.58 |
26,719.42 |
26,719.42 |
0.0K |
| 14:02 |
26,719.37 |
26,719.37 |
26,713.63 |
26,714.63 |
0.0K |
| 14:03 |
26,718.11 |
26,723.40 |
26,718.11 |
26,723.40 |
0.0K |
| 14:04 |
26,723.43 |
26,724.32 |
26,720.29 |
26,720.29 |
0.0K |
| 14:05 |
26,715.57 |
26,718.08 |
26,715.57 |
26,718.08 |
0.0K |
| 14:06 |
26,717.19 |
26,717.19 |
26,709.01 |
26,709.01 |
0.0K |
| 14:07 |
26,707.28 |
26,707.28 |
26,698.71 |
26,698.71 |
0.0K |
| 14:08 |
26,696.46 |
26,696.54 |
26,694.85 |
26,694.85 |
0.0K |
| 14:09 |
26,694.28 |
26,694.28 |
26,689.99 |
26,689.99 |
0.0K |
| 14:10 |
26,689.50 |
26,689.50 |
26,686.75 |
26,686.75 |
0.0K |
| 14:11 |
26,680.34 |
26,686.37 |
26,678.87 |
26,686.37 |
0.0K |
| 14:12 |
26,687.48 |
26,690.22 |
26,687.48 |
26,690.01 |
0.0K |
| 14:13 |
26,688.03 |
26,691.24 |
26,687.72 |
26,687.72 |
0.0K |
| 14:14 |
26,688.92 |
26,690.21 |
26,688.21 |
26,689.50 |
0.0K |
| 14:15 |
26,690.18 |
26,690.18 |
26,678.79 |
26,678.79 |
0.0K |
| 14:16 |
26,677.65 |
26,679.30 |
26,677.65 |
26,679.12 |
0.0K |
| 14:17 |
26,675.80 |
26,677.85 |
26,674.55 |
26,677.85 |
0.0K |
| 14:18 |
26,675.92 |
26,675.92 |
26,666.84 |
26,666.84 |
0.0K |
| 14:19 |
26,664.75 |
26,664.75 |
26,661.65 |
26,663.26 |
0.0K |
| 14:20 |
26,667.99 |
26,669.99 |
26,667.99 |
26,669.32 |
0.0K |
| 14:21 |
26,670.98 |
26,670.98 |
26,667.70 |
26,670.21 |
0.0K |
| 14:22 |
26,668.99 |
26,671.07 |
26,668.99 |
26,670.87 |
0.0K |
| 14:23 |
26,669.39 |
26,670.04 |
26,667.54 |
26,667.54 |
0.0K |
| 14:24 |
26,667.84 |
26,667.90 |
26,665.93 |
26,667.90 |
0.0K |
| 14:25 |
26,668.02 |
26,669.00 |
26,666.47 |
26,669.00 |
0.0K |
| 14:26 |
26,668.32 |
26,678.32 |
26,668.32 |
26,678.32 |
0.0K |
| 14:27 |
26,682.49 |
26,683.75 |
26,681.72 |
26,681.72 |
0.0K |
| 14:28 |
26,680.66 |
26,683.76 |
26,680.66 |
26,683.76 |
0.0K |
| 14:29 |
26,690.31 |
26,695.87 |
26,690.31 |
26,695.87 |
0.0K |
| 14:30 |
26,693.63 |
26,694.78 |
26,689.48 |
26,689.48 |
0.0K |
| 14:31 |
26,689.79 |
26,694.84 |
26,689.79 |
26,693.32 |
0.0K |
| 14:32 |
26,693.36 |
26,696.70 |
26,693.36 |
26,694.48 |
0.0K |
| 14:33 |
26,690.16 |
26,690.94 |
26,689.83 |
26,690.94 |
0.0K |
| 14:34 |
26,692.31 |
26,696.61 |
26,692.31 |
26,696.61 |
0.0K |
| 14:35 |
26,694.73 |
26,697.97 |
26,694.73 |
26,695.50 |
0.0K |
| 14:36 |
26,696.91 |
26,699.31 |
26,696.91 |
26,699.31 |
0.0K |
| 14:37 |
26,697.98 |
26,701.59 |
26,697.98 |
26,700.56 |
0.0K |
| 14:38 |
26,701.45 |
26,706.56 |
26,701.45 |
26,706.56 |
0.0K |
| 14:39 |
26,707.16 |
26,707.16 |
26,704.22 |
26,704.50 |
0.0K |
| 14:40 |
26,705.78 |
26,705.78 |
26,693.61 |
26,693.61 |
0.0K |
| 14:41 |
26,693.24 |
26,693.24 |
26,690.60 |
26,691.57 |
0.0K |
| 14:42 |
26,689.74 |
26,689.74 |
26,685.07 |
26,685.81 |
0.0K |
| 14:43 |
26,686.71 |
26,687.15 |
26,680.55 |
26,681.49 |
0.0K |
| 14:44 |
26,685.31 |
26,685.31 |
26,681.09 |
26,681.09 |
0.0K |
| 14:45 |
26,680.19 |
26,682.27 |
26,679.34 |
26,682.27 |
0.0K |
| 14:46 |
26,680.39 |
26,684.17 |
26,680.39 |
26,684.17 |
0.0K |
| 14:47 |
26,685.18 |
26,691.03 |
26,685.18 |
26,691.03 |
0.0K |
| 14:48 |
26,693.11 |
26,693.11 |
26,690.28 |
26,690.95 |
0.0K |
| 14:49 |
26,689.98 |
26,690.73 |
26,689.82 |
26,689.82 |
0.0K |
| 14:50 |
26,691.40 |
26,691.40 |
26,683.78 |
26,683.78 |
0.0K |
| 14:51 |
26,685.59 |
26,688.91 |
26,685.59 |
26,687.63 |
0.0K |
| 14:52 |
26,687.31 |
26,689.23 |
26,686.57 |
26,689.23 |
0.0K |
| 14:53 |
26,693.04 |
26,697.35 |
26,693.04 |
26,697.35 |
0.0K |
| 14:54 |
26,696.38 |
26,696.38 |
26,694.87 |
26,694.87 |
0.0K |
| 14:55 |
26,695.77 |
26,696.35 |
26,691.91 |
26,691.91 |
0.0K |
| 14:56 |
26,695.02 |
26,695.58 |
26,694.72 |
26,695.58 |
0.0K |
| 14:57 |
26,702.73 |
26,704.66 |
26,701.54 |
26,701.54 |
0.0K |
| 14:58 |
26,701.89 |
26,701.89 |
26,697.12 |
26,697.96 |
0.0K |
| 14:59 |
26,699.60 |
26,700.54 |
26,699.60 |
26,700.54 |
0.0K |
| 15:00 |
26,701.86 |
26,705.75 |
26,701.61 |
26,705.75 |
0.0K |
| 15:01 |
26,705.92 |
26,706.56 |
26,705.42 |
26,706.27 |
0.0K |
| 15:02 |
26,706.98 |
26,706.98 |
26,703.73 |
26,703.99 |
0.0K |
| 15:03 |
26,705.28 |
26,711.05 |
26,705.28 |
26,706.77 |
0.0K |
| 15:04 |
26,704.73 |
26,706.19 |
26,704.73 |
26,706.19 |
0.0K |
| 15:05 |
26,707.19 |
26,708.99 |
26,707.07 |
26,707.99 |
0.0K |
| 15:06 |
26,708.35 |
26,708.35 |
26,707.05 |
26,707.05 |
0.0K |
| 15:07 |
26,706.27 |
26,706.33 |
26,702.75 |
26,703.60 |
0.0K |
| 15:08 |
26,704.69 |
26,708.13 |
26,704.69 |
26,708.13 |
0.0K |
| 15:09 |
26,709.02 |
26,709.75 |
26,709.02 |
26,709.68 |
0.0K |
| 15:10 |
26,711.86 |
26,712.90 |
26,709.37 |
26,709.37 |
0.0K |
| 15:11 |
26,710.54 |
26,710.88 |
26,705.11 |
26,705.11 |
0.0K |
| 15:12 |
26,706.37 |
26,711.73 |
26,706.37 |
26,711.73 |
0.0K |
| 15:13 |
26,712.17 |
26,718.54 |
26,712.17 |
26,718.54 |
0.0K |
| 15:14 |
26,716.76 |
26,716.87 |
26,715.99 |
26,715.99 |
0.0K |
| 15:15 |
26,714.15 |
26,719.44 |
26,714.15 |
26,719.44 |
0.0K |
| 15:16 |
26,719.16 |
26,719.16 |
26,707.95 |
26,708.48 |
0.0K |
| 15:17 |
26,709.08 |
26,710.46 |
26,707.80 |
26,709.71 |
0.0K |
| 15:18 |
26,710.64 |
26,710.64 |
26,709.24 |
26,709.50 |
0.0K |
| 15:19 |
26,710.89 |
26,713.64 |
26,710.89 |
26,713.64 |
0.0K |
| 15:20 |
26,715.07 |
26,718.04 |
26,715.07 |
26,718.04 |
0.0K |
| 15:21 |
26,716.76 |
26,719.64 |
26,716.76 |
26,717.92 |
0.0K |
| 15:22 |
26,718.05 |
26,718.82 |
26,717.69 |
26,718.82 |
0.0K |
| 15:23 |
26,720.14 |
26,720.68 |
26,719.13 |
26,720.68 |
0.0K |
| 15:24 |
26,723.51 |
26,723.51 |
26,721.45 |
26,721.45 |
0.0K |
| 15:25 |
26,721.48 |
26,724.81 |
26,721.35 |
26,721.35 |
0.0K |
| 15:26 |
26,718.53 |
26,720.68 |
26,717.49 |
26,720.68 |
0.0K |
| 15:27 |
26,719.94 |
26,722.23 |
26,719.94 |
26,722.23 |
0.0K |
| 15:28 |
26,721.65 |
26,722.58 |
26,719.71 |
26,719.71 |
0.0K |
| 15:29 |
26,718.50 |
26,723.16 |
26,718.50 |
26,723.16 |
0.0K |
| 15:30 |
26,723.68 |
26,723.68 |
26,720.58 |
26,721.52 |
0.0K |
| 15:31 |
26,727.99 |
26,732.93 |
26,727.71 |
26,732.93 |
0.0K |
| 15:32 |
26,732.11 |
26,732.54 |
26,728.94 |
26,728.94 |
0.0K |
| 15:33 |
26,729.78 |
26,731.12 |
26,729.78 |
26,730.06 |
0.0K |
| 15:34 |
26,730.73 |
26,730.73 |
26,725.94 |
26,726.57 |
0.0K |
| 15:35 |
26,728.69 |
26,730.26 |
26,727.96 |
26,727.96 |
0.0K |
| 15:36 |
26,725.96 |
26,730.38 |
26,725.96 |
26,729.20 |
0.0K |
| 15:37 |
26,727.82 |
26,733.05 |
26,727.82 |
26,733.05 |
0.0K |
| 15:38 |
26,733.87 |
26,733.87 |
26,727.52 |
26,727.77 |
0.0K |
| 15:39 |
26,727.53 |
26,727.53 |
26,721.37 |
26,721.37 |
0.0K |
| 15:40 |
26,718.41 |
26,719.96 |
26,718.41 |
26,719.55 |
0.0K |
| 15:41 |
26,720.54 |
26,722.84 |
26,720.30 |
26,722.84 |
0.0K |
| 15:42 |
26,723.20 |
26,724.00 |
26,722.61 |
26,723.32 |
0.0K |
| 15:43 |
26,724.91 |
26,724.91 |
26,721.89 |
26,723.19 |
0.0K |
| 15:44 |
26,725.23 |
26,727.44 |
26,725.23 |
26,727.44 |
0.0K |
| 15:45 |
26,727.79 |
26,731.91 |
26,727.79 |
26,731.91 |
0.0K |
| 15:46 |
26,731.23 |
26,731.23 |
26,726.35 |
26,726.65 |
0.0K |
| 15:47 |
26,726.33 |
26,728.50 |
26,726.33 |
26,727.48 |
0.0K |
| 15:48 |
26,732.00 |
26,732.00 |
26,728.07 |
26,728.07 |
0.0K |
| 15:49 |
26,729.84 |
26,731.30 |
26,729.84 |
26,730.73 |
0.0K |
| 15:50 |
26,753.40 |
26,753.40 |
26,745.73 |
26,745.73 |
0.0K |
| 15:51 |
26,746.56 |
26,746.56 |
26,742.70 |
26,745.14 |
0.0K |
| 15:52 |
26,741.66 |
26,744.42 |
26,741.66 |
26,744.27 |
0.0K |
| 15:53 |
26,746.38 |
26,746.38 |
26,739.56 |
26,739.56 |
0.0K |
| 15:54 |
26,741.42 |
26,741.42 |
26,736.90 |
26,736.90 |
0.0K |
| 15:55 |
26,737.14 |
26,738.67 |
26,736.51 |
26,738.67 |
0.0K |
| 15:56 |
26,734.56 |
26,740.56 |
26,734.56 |
26,740.56 |
0.0K |
| 15:57 |
26,743.74 |
26,745.23 |
26,742.67 |
26,744.68 |
0.0K |
| 15:58 |
26,742.20 |
26,742.20 |
26,739.65 |
26,739.65 |
0.0K |
| 15:59 |
26,741.50 |
26,744.72 |
26,741.50 |
26,743.57 |
0.0K |
| 16:00 |
26,744.00 |
26,744.00 |
26,744.00 |
26,744.00 |
0.0K |
| 16:01 |
26,744.00 |
26,744.00 |
26,744.00 |
26,744.00 |
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
|