| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
24,008.39 |
24,044.46 |
24,008.39 |
24,044.46 |
13,389.1K |
| 09:31 |
24,055.50 |
24,075.47 |
24,055.50 |
24,066.97 |
421.9K |
| 09:32 |
24,067.07 |
24,078.65 |
24,067.07 |
24,067.19 |
337.3K |
| 09:33 |
24,067.02 |
24,067.02 |
24,057.18 |
24,057.18 |
293.8K |
| 09:34 |
24,051.37 |
24,058.99 |
24,051.37 |
24,057.31 |
329.1K |
| 09:35 |
24,060.02 |
24,060.02 |
24,044.77 |
24,052.65 |
341.5K |
| 09:36 |
24,054.53 |
24,072.72 |
24,054.53 |
24,069.04 |
310.0K |
| 09:37 |
24,073.16 |
24,084.11 |
24,072.81 |
24,084.11 |
225.0K |
| 09:38 |
24,086.04 |
24,097.61 |
24,086.04 |
24,094.75 |
303.7K |
| 09:39 |
24,095.66 |
24,097.21 |
24,093.77 |
24,097.21 |
247.0K |
| 09:40 |
24,103.46 |
24,107.69 |
24,097.66 |
24,107.69 |
249.6K |
| 09:41 |
24,101.93 |
24,107.06 |
24,097.74 |
24,102.17 |
235.8K |
| 09:42 |
24,109.58 |
24,109.58 |
24,101.37 |
24,105.59 |
287.1K |
| 09:43 |
24,108.75 |
24,124.85 |
24,108.75 |
24,124.85 |
237.6K |
| 09:44 |
24,122.01 |
24,122.01 |
24,118.09 |
24,118.09 |
190.0K |
| 09:45 |
24,119.20 |
24,119.20 |
24,110.25 |
24,113.84 |
314.1K |
| 09:46 |
24,106.68 |
24,106.68 |
24,095.59 |
24,095.59 |
221.7K |
| 09:47 |
24,093.70 |
24,102.80 |
24,093.70 |
24,102.80 |
226.7K |
| 09:48 |
24,112.01 |
24,117.90 |
24,112.01 |
24,117.90 |
210.6K |
| 09:49 |
24,116.07 |
24,121.59 |
24,116.07 |
24,121.59 |
178.9K |
| 09:50 |
24,121.14 |
24,125.74 |
24,120.08 |
24,125.74 |
187.2K |
| 09:51 |
24,125.51 |
24,126.84 |
24,123.43 |
24,126.84 |
197.4K |
| 09:52 |
24,125.40 |
24,128.85 |
24,125.40 |
24,128.85 |
219.2K |
| 09:53 |
24,135.00 |
24,135.00 |
24,131.01 |
24,131.01 |
309.4K |
| 09:54 |
24,133.04 |
24,138.85 |
24,133.04 |
24,138.34 |
213.2K |
| 09:55 |
24,144.15 |
24,144.15 |
24,133.52 |
24,133.52 |
208.9K |
| 09:56 |
24,136.40 |
24,143.55 |
24,136.40 |
24,140.73 |
241.8K |
| 09:57 |
24,143.64 |
24,149.44 |
24,143.64 |
24,149.44 |
197.3K |
| 09:58 |
24,143.74 |
24,143.74 |
24,139.23 |
24,143.51 |
209.3K |
| 09:59 |
24,148.37 |
24,150.36 |
24,138.65 |
24,138.65 |
256.7K |
| 10:00 |
24,141.10 |
24,152.90 |
24,141.10 |
24,152.90 |
184.3K |
| 10:01 |
24,148.79 |
24,156.62 |
24,148.79 |
24,156.62 |
230.8K |
| 10:02 |
24,156.34 |
24,157.22 |
24,153.25 |
24,153.25 |
182.2K |
| 10:03 |
24,148.97 |
24,148.97 |
24,146.07 |
24,146.07 |
251.7K |
| 10:04 |
24,149.84 |
24,151.84 |
24,145.33 |
24,145.33 |
178.2K |
| 10:05 |
24,146.48 |
24,146.48 |
24,139.37 |
24,144.10 |
179.5K |
| 10:06 |
24,146.21 |
24,147.53 |
24,146.18 |
24,146.74 |
161.9K |
| 10:07 |
24,150.05 |
24,153.15 |
24,147.05 |
24,153.15 |
294.2K |
| 10:08 |
24,154.45 |
24,155.40 |
24,153.29 |
24,153.29 |
148.7K |
| 10:09 |
24,153.53 |
24,153.53 |
24,150.37 |
24,150.37 |
144.2K |
| 10:10 |
24,148.95 |
24,148.95 |
24,145.51 |
24,145.51 |
297.3K |
| 10:11 |
24,147.95 |
24,148.14 |
24,146.21 |
24,147.78 |
140.3K |
| 10:12 |
24,146.68 |
24,148.49 |
24,145.85 |
24,148.49 |
140.6K |
| 10:13 |
24,149.88 |
24,154.31 |
24,149.88 |
24,153.73 |
139.0K |
| 10:14 |
24,154.47 |
24,157.34 |
24,154.47 |
24,156.47 |
162.8K |
| 10:15 |
24,157.51 |
24,158.94 |
24,154.24 |
24,154.24 |
155.4K |
| 10:16 |
24,152.30 |
24,154.19 |
24,152.30 |
24,153.47 |
185.2K |
| 10:17 |
24,156.50 |
24,160.04 |
24,155.09 |
24,160.04 |
219.7K |
| 10:18 |
24,168.36 |
24,174.72 |
24,168.36 |
24,174.72 |
262.6K |
| 10:19 |
24,178.11 |
24,184.43 |
24,178.11 |
24,184.43 |
271.9K |
| 10:20 |
24,186.97 |
24,193.61 |
24,186.97 |
24,193.61 |
172.1K |
| 10:21 |
24,191.58 |
24,194.44 |
24,191.58 |
24,191.95 |
148.4K |
| 10:22 |
24,191.54 |
24,193.84 |
24,190.25 |
24,193.84 |
191.6K |
| 10:23 |
24,193.82 |
24,199.43 |
24,193.82 |
24,199.43 |
134.6K |
| 10:24 |
24,201.29 |
24,202.45 |
24,201.29 |
24,201.46 |
146.9K |
| 10:25 |
24,197.67 |
24,200.15 |
24,197.36 |
24,200.15 |
222.0K |
| 10:26 |
24,199.82 |
24,199.82 |
24,191.76 |
24,191.76 |
155.4K |
| 10:27 |
24,189.91 |
24,189.91 |
24,184.14 |
24,184.14 |
148.8K |
| 10:28 |
24,179.69 |
24,180.44 |
24,178.15 |
24,178.15 |
167.6K |
| 10:29 |
24,177.16 |
24,177.16 |
24,175.13 |
24,175.13 |
124.4K |
| 10:30 |
24,173.75 |
24,177.91 |
24,173.75 |
24,176.77 |
154.0K |
| 10:31 |
24,178.21 |
24,179.17 |
24,176.60 |
24,177.38 |
124.0K |
| 10:32 |
24,178.20 |
24,178.20 |
24,173.93 |
24,173.93 |
126.7K |
| 10:33 |
24,174.67 |
24,174.67 |
24,171.19 |
24,171.19 |
181.1K |
| 10:34 |
24,172.04 |
24,173.38 |
24,171.88 |
24,171.88 |
126.4K |
| 10:35 |
24,169.53 |
24,169.53 |
24,166.97 |
24,166.97 |
185.7K |
| 10:36 |
24,168.57 |
24,171.52 |
24,168.39 |
24,168.39 |
139.7K |
| 10:37 |
24,170.33 |
24,172.49 |
24,169.94 |
24,172.49 |
149.9K |
| 10:38 |
24,172.79 |
24,174.42 |
24,172.79 |
24,174.22 |
100.0K |
| 10:39 |
24,174.33 |
24,180.75 |
24,174.33 |
24,180.75 |
310.6K |
| 10:40 |
24,180.88 |
24,188.25 |
24,180.88 |
24,188.25 |
116.2K |
| 10:41 |
24,188.10 |
24,188.48 |
24,187.96 |
24,188.48 |
122.4K |
| 10:42 |
24,187.47 |
24,188.21 |
24,187.47 |
24,187.67 |
126.9K |
| 10:43 |
24,190.31 |
24,190.31 |
24,187.47 |
24,187.47 |
125.5K |
| 10:44 |
24,187.46 |
24,187.46 |
24,180.39 |
24,180.39 |
132.4K |
| 10:45 |
24,180.32 |
24,183.61 |
24,180.32 |
24,183.61 |
82.9K |
| 10:46 |
24,182.54 |
24,182.54 |
24,180.29 |
24,181.05 |
116.5K |
| 10:47 |
24,179.09 |
24,179.09 |
24,175.82 |
24,175.82 |
122.8K |
| 10:48 |
24,176.92 |
24,180.73 |
24,176.92 |
24,180.73 |
104.4K |
| 10:49 |
24,180.32 |
24,180.32 |
24,177.41 |
24,177.41 |
144.8K |
| 10:50 |
24,176.66 |
24,176.66 |
24,173.01 |
24,174.74 |
348.3K |
| 10:51 |
24,180.71 |
24,182.62 |
24,180.71 |
24,181.83 |
125.3K |
| 10:52 |
24,179.57 |
24,181.65 |
24,179.57 |
24,180.48 |
111.0K |
| 10:53 |
24,181.86 |
24,190.63 |
24,181.86 |
24,190.63 |
107.2K |
| 10:54 |
24,189.95 |
24,190.81 |
24,187.48 |
24,187.48 |
91.3K |
| 10:55 |
24,188.32 |
24,189.37 |
24,188.14 |
24,188.25 |
95.1K |
| 10:56 |
24,188.67 |
24,193.62 |
24,188.67 |
24,193.62 |
107.0K |
| 10:57 |
24,195.68 |
24,195.68 |
24,194.28 |
24,194.28 |
128.0K |
| 10:58 |
24,194.17 |
24,194.17 |
24,190.33 |
24,190.38 |
141.0K |
| 10:59 |
24,192.10 |
24,194.00 |
24,192.10 |
24,194.00 |
143.2K |
| 11:00 |
24,195.01 |
24,196.11 |
24,194.98 |
24,196.11 |
162.6K |
| 11:01 |
24,195.00 |
24,195.00 |
24,190.35 |
24,190.35 |
144.1K |
| 11:02 |
24,189.95 |
24,195.94 |
24,189.95 |
24,195.94 |
207.3K |
| 11:03 |
24,196.06 |
24,202.06 |
24,196.06 |
24,202.06 |
138.8K |
| 11:04 |
24,203.27 |
24,207.70 |
24,203.27 |
24,207.53 |
144.1K |
| 11:05 |
24,211.53 |
24,213.64 |
24,211.23 |
24,211.23 |
173.9K |
| 11:06 |
24,211.71 |
24,212.22 |
24,210.87 |
24,212.22 |
150.7K |
| 11:07 |
24,212.45 |
24,219.07 |
24,212.45 |
24,219.07 |
87.0K |
| 11:08 |
24,220.27 |
24,223.29 |
24,220.27 |
24,222.28 |
123.0K |
| 11:09 |
24,219.22 |
24,219.22 |
24,213.82 |
24,213.82 |
122.9K |
| 11:10 |
24,212.36 |
24,214.35 |
24,212.36 |
24,214.35 |
108.0K |
| 11:11 |
24,216.89 |
24,221.23 |
24,216.89 |
24,219.34 |
106.6K |
| 11:12 |
24,219.64 |
24,219.64 |
24,215.41 |
24,215.41 |
92.6K |
| 11:13 |
24,213.45 |
24,219.61 |
24,213.45 |
24,219.55 |
140.0K |
| 11:14 |
24,222.83 |
24,222.83 |
24,221.78 |
24,221.88 |
140.2K |
| 11:15 |
24,221.57 |
24,221.60 |
24,221.14 |
24,221.46 |
98.8K |
| 11:16 |
24,221.40 |
24,224.53 |
24,221.40 |
24,224.53 |
115.3K |
| 11:17 |
24,226.76 |
24,229.19 |
24,226.76 |
24,228.93 |
122.3K |
| 11:18 |
24,229.22 |
24,229.22 |
24,227.25 |
24,227.25 |
73.5K |
| 11:19 |
24,226.22 |
24,226.22 |
24,221.43 |
24,222.65 |
83.6K |
| 11:20 |
24,223.78 |
24,224.24 |
24,222.37 |
24,222.37 |
70.2K |
| 11:21 |
24,222.15 |
24,226.94 |
24,222.15 |
24,226.94 |
143.9K |
| 11:22 |
24,230.66 |
24,232.28 |
24,230.66 |
24,231.68 |
146.9K |
| 11:23 |
24,233.33 |
24,234.85 |
24,233.33 |
24,234.25 |
152.6K |
| 11:24 |
24,233.91 |
24,233.91 |
24,232.28 |
24,232.76 |
88.6K |
| 11:25 |
24,228.06 |
24,228.06 |
24,225.24 |
24,225.24 |
128.7K |
| 11:26 |
24,226.35 |
24,228.62 |
24,226.35 |
24,228.62 |
86.3K |
| 11:27 |
24,225.79 |
24,227.86 |
24,225.37 |
24,225.37 |
68.2K |
| 11:28 |
24,224.27 |
24,225.48 |
24,224.13 |
24,225.48 |
192.1K |
| 11:29 |
24,226.61 |
24,227.41 |
24,224.42 |
24,224.42 |
94.8K |
| 11:30 |
24,223.88 |
24,223.88 |
24,221.87 |
24,222.50 |
113.6K |
| 11:31 |
24,220.84 |
24,221.09 |
24,220.80 |
24,221.07 |
178.1K |
| 11:32 |
24,220.29 |
24,223.08 |
24,219.87 |
24,221.59 |
95.9K |
| 11:33 |
24,221.57 |
24,225.66 |
24,221.57 |
24,225.66 |
147.5K |
| 11:34 |
24,228.45 |
24,230.05 |
24,228.17 |
24,228.17 |
165.7K |
| 11:35 |
24,226.83 |
24,226.83 |
24,218.80 |
24,218.80 |
127.7K |
| 11:36 |
24,219.93 |
24,227.07 |
24,219.57 |
24,227.07 |
108.8K |
| 11:37 |
24,224.62 |
24,224.82 |
24,223.00 |
24,224.82 |
129.4K |
| 11:38 |
24,225.65 |
24,226.51 |
24,225.65 |
24,226.51 |
50.8K |
| 11:39 |
24,226.14 |
24,226.14 |
24,221.99 |
24,221.99 |
69.6K |
| 11:40 |
24,224.17 |
24,224.17 |
24,222.83 |
24,223.46 |
90.1K |
| 11:41 |
24,223.68 |
24,224.51 |
24,222.45 |
24,224.51 |
91.5K |
| 11:42 |
24,223.65 |
24,223.65 |
24,222.30 |
24,222.30 |
79.1K |
| 11:43 |
24,222.67 |
24,222.67 |
24,221.73 |
24,222.58 |
84.5K |
| 11:44 |
24,222.26 |
24,224.93 |
24,222.19 |
24,222.19 |
115.6K |
| 11:45 |
24,221.74 |
24,224.60 |
24,221.74 |
24,224.33 |
75.2K |
| 11:46 |
24,225.11 |
24,226.48 |
24,224.35 |
24,224.35 |
127.7K |
| 11:47 |
24,224.34 |
24,229.06 |
24,224.34 |
24,229.05 |
152.0K |
| 11:48 |
24,228.21 |
24,231.48 |
24,228.08 |
24,231.48 |
112.6K |
| 11:49 |
24,232.49 |
24,232.49 |
24,229.06 |
24,229.06 |
89.3K |
| 11:50 |
24,227.65 |
24,227.65 |
24,224.16 |
24,224.16 |
104.5K |
| 11:51 |
24,223.00 |
24,223.47 |
24,221.82 |
24,223.47 |
105.6K |
| 11:52 |
24,222.95 |
24,223.30 |
24,221.60 |
24,221.65 |
84.1K |
| 11:53 |
24,221.65 |
24,221.65 |
24,217.90 |
24,217.90 |
75.5K |
| 11:54 |
24,219.32 |
24,227.43 |
24,219.32 |
24,223.94 |
111.1K |
| 11:55 |
24,223.73 |
24,225.00 |
24,223.43 |
24,225.00 |
78.5K |
| 11:56 |
24,225.94 |
24,225.94 |
24,224.66 |
24,224.66 |
72.1K |
| 11:57 |
24,224.31 |
24,225.95 |
24,223.95 |
24,225.95 |
82.2K |
| 11:58 |
24,228.89 |
24,229.72 |
24,228.89 |
24,229.72 |
75.5K |
| 11:59 |
24,231.72 |
24,234.43 |
24,231.72 |
24,234.24 |
108.1K |
| 12:00 |
24,234.74 |
24,234.74 |
24,232.75 |
24,234.53 |
102.3K |
| 12:01 |
24,235.72 |
24,235.82 |
24,234.67 |
24,234.67 |
125.3K |
| 12:02 |
24,233.94 |
24,233.94 |
24,232.68 |
24,232.80 |
99.5K |
| 12:03 |
24,232.77 |
24,232.98 |
24,232.58 |
24,232.68 |
103.5K |
| 12:04 |
24,232.86 |
24,232.86 |
24,230.28 |
24,230.28 |
92.9K |
| 12:05 |
24,229.32 |
24,236.07 |
24,229.32 |
24,236.07 |
103.4K |
| 12:06 |
24,236.93 |
24,243.32 |
24,236.93 |
24,243.00 |
98.6K |
| 12:07 |
24,241.87 |
24,241.87 |
24,239.47 |
24,240.07 |
96.2K |
| 12:08 |
24,240.35 |
24,241.14 |
24,240.35 |
24,241.14 |
155.8K |
| 12:09 |
24,239.43 |
24,239.54 |
24,237.99 |
24,239.54 |
89.4K |
| 12:10 |
24,243.33 |
24,244.56 |
24,243.33 |
24,244.07 |
115.2K |
| 12:11 |
24,242.55 |
24,243.94 |
24,242.16 |
24,243.94 |
82.9K |
| 12:12 |
24,243.33 |
24,243.38 |
24,241.55 |
24,241.55 |
75.7K |
| 12:13 |
24,241.69 |
24,245.57 |
24,241.48 |
24,245.57 |
126.6K |
| 12:14 |
24,244.93 |
24,247.60 |
24,244.93 |
24,247.31 |
51.4K |
| 12:15 |
24,246.01 |
24,249.70 |
24,246.01 |
24,249.70 |
101.0K |
| 12:16 |
24,249.94 |
24,249.94 |
24,247.47 |
24,247.47 |
71.6K |
| 12:17 |
24,250.14 |
24,251.04 |
24,250.14 |
24,251.00 |
86.4K |
| 12:18 |
24,251.09 |
24,251.18 |
24,249.47 |
24,249.47 |
108.0K |
| 12:19 |
24,245.99 |
24,246.70 |
24,245.22 |
24,246.70 |
71.3K |
| 12:20 |
24,246.24 |
24,247.81 |
24,243.53 |
24,247.81 |
92.6K |
| 12:21 |
24,247.42 |
24,247.55 |
24,245.43 |
24,245.43 |
75.2K |
| 12:22 |
24,245.37 |
24,247.36 |
24,244.69 |
24,247.36 |
112.9K |
| 12:23 |
24,248.30 |
24,249.85 |
24,248.30 |
24,249.71 |
68.3K |
| 12:24 |
24,249.97 |
24,250.40 |
24,249.17 |
24,249.93 |
97.5K |
| 12:25 |
24,248.32 |
24,249.62 |
24,245.58 |
24,249.43 |
100.6K |
| 12:26 |
24,248.77 |
24,248.77 |
24,247.42 |
24,248.11 |
41.7K |
| 12:27 |
24,248.38 |
24,248.38 |
24,246.25 |
24,246.25 |
85.8K |
| 12:28 |
24,244.92 |
24,246.12 |
24,244.90 |
24,246.12 |
112.8K |
| 12:29 |
24,246.20 |
24,249.35 |
24,246.20 |
24,249.35 |
52.0K |
| 12:30 |
24,247.78 |
24,250.64 |
24,247.78 |
24,249.94 |
123.0K |
| 12:31 |
24,250.01 |
24,251.32 |
24,249.87 |
24,249.87 |
74.8K |
| 12:32 |
24,249.83 |
24,251.10 |
24,249.83 |
24,251.10 |
63.3K |
| 12:33 |
24,246.67 |
24,246.67 |
24,244.91 |
24,244.91 |
79.1K |
| 12:34 |
24,244.69 |
24,245.58 |
24,243.47 |
24,245.58 |
52.0K |
| 12:35 |
24,245.88 |
24,245.88 |
24,241.37 |
24,242.20 |
98.1K |
| 12:36 |
24,242.28 |
24,243.36 |
24,242.28 |
24,243.36 |
82.5K |
| 12:37 |
24,244.08 |
24,248.09 |
24,244.08 |
24,248.09 |
112.2K |
| 12:38 |
24,252.85 |
24,253.83 |
24,252.31 |
24,252.31 |
108.9K |
| 12:39 |
24,252.58 |
24,252.58 |
24,251.34 |
24,251.34 |
57.3K |
| 12:40 |
24,250.69 |
24,252.04 |
24,250.69 |
24,251.64 |
72.7K |
| 12:41 |
24,251.46 |
24,251.83 |
24,250.07 |
24,250.07 |
80.7K |
| 12:42 |
24,249.12 |
24,251.82 |
24,249.12 |
24,250.90 |
79.6K |
| 12:43 |
24,250.89 |
24,250.89 |
24,247.93 |
24,250.19 |
84.6K |
| 12:44 |
24,251.35 |
24,251.35 |
24,249.85 |
24,249.98 |
116.3K |
| 12:45 |
24,252.19 |
24,253.34 |
24,252.19 |
24,253.34 |
72.6K |
| 12:46 |
24,253.11 |
24,255.46 |
24,252.08 |
24,254.50 |
94.5K |
| 12:47 |
24,253.22 |
24,253.98 |
24,253.22 |
24,253.44 |
57.7K |
| 12:48 |
24,252.51 |
24,253.22 |
24,251.61 |
24,253.22 |
76.5K |
| 12:49 |
24,253.46 |
24,253.46 |
24,251.64 |
24,251.64 |
65.3K |
| 12:50 |
24,251.67 |
24,251.67 |
24,248.93 |
24,248.93 |
52.8K |
| 12:51 |
24,247.12 |
24,247.35 |
24,246.03 |
24,247.35 |
102.1K |
| 12:52 |
24,251.34 |
24,251.34 |
24,250.77 |
24,250.94 |
94.2K |
| 12:53 |
24,250.69 |
24,252.22 |
24,250.69 |
24,251.53 |
72.0K |
| 12:54 |
24,251.25 |
24,251.25 |
24,250.46 |
24,250.46 |
86.0K |
| 12:55 |
24,250.32 |
24,250.32 |
24,249.08 |
24,249.08 |
55.7K |
| 12:56 |
24,248.71 |
24,249.02 |
24,247.91 |
24,249.02 |
63.5K |
| 12:57 |
24,248.42 |
24,248.42 |
24,247.13 |
24,247.44 |
89.2K |
| 12:58 |
24,248.52 |
24,249.52 |
24,248.09 |
24,248.09 |
123.9K |
| 12:59 |
24,247.95 |
24,249.69 |
24,247.87 |
24,249.69 |
90.5K |
| 13:00 |
24,250.46 |
24,252.41 |
24,250.46 |
24,251.63 |
121.2K |
| 13:01 |
24,250.32 |
24,254.38 |
24,250.32 |
24,254.38 |
100.6K |
| 13:02 |
24,255.42 |
24,256.28 |
24,255.29 |
24,255.29 |
59.6K |
| 13:03 |
24,254.16 |
24,259.14 |
24,254.16 |
24,259.12 |
136.2K |
| 13:04 |
24,259.86 |
24,262.79 |
24,259.86 |
24,262.26 |
115.5K |
| 13:05 |
24,260.67 |
24,260.67 |
24,258.60 |
24,258.60 |
115.9K |
| 13:06 |
24,257.53 |
24,260.82 |
24,257.53 |
24,260.82 |
84.0K |
| 13:07 |
24,260.48 |
24,262.21 |
24,260.48 |
24,261.85 |
88.6K |
| 13:08 |
24,262.58 |
24,262.58 |
24,262.35 |
24,262.35 |
68.7K |
| 13:09 |
24,261.54 |
24,261.54 |
24,259.48 |
24,259.48 |
75.6K |
| 13:10 |
24,259.78 |
24,261.36 |
24,258.26 |
24,260.25 |
145.6K |
| 13:11 |
24,259.23 |
24,259.76 |
24,257.90 |
24,257.90 |
103.8K |
| 13:12 |
24,257.48 |
24,257.48 |
24,255.51 |
24,255.51 |
62.2K |
| 13:13 |
24,254.87 |
24,255.24 |
24,254.18 |
24,255.24 |
98.7K |
| 13:14 |
24,254.96 |
24,258.03 |
24,254.72 |
24,258.03 |
79.1K |
| 13:15 |
24,256.44 |
24,257.30 |
24,256.44 |
24,257.27 |
109.5K |
| 13:16 |
24,255.72 |
24,255.96 |
24,255.24 |
24,255.70 |
108.3K |
| 13:17 |
24,255.00 |
24,255.00 |
24,251.26 |
24,251.26 |
73.8K |
| 13:18 |
24,251.79 |
24,252.39 |
24,250.32 |
24,250.32 |
119.2K |
| 13:19 |
24,250.23 |
24,252.82 |
24,250.23 |
24,252.82 |
77.2K |
| 13:20 |
24,253.11 |
24,254.06 |
24,252.82 |
24,253.73 |
68.4K |
| 13:21 |
24,253.11 |
24,253.72 |
24,253.11 |
24,253.72 |
77.3K |
| 13:22 |
24,254.14 |
24,255.83 |
24,254.14 |
24,254.67 |
114.9K |
| 13:23 |
24,254.81 |
24,257.37 |
24,254.81 |
24,256.96 |
72.2K |
| 13:24 |
24,256.59 |
24,256.62 |
24,256.19 |
24,256.19 |
56.7K |
| 13:25 |
24,256.45 |
24,256.45 |
24,253.94 |
24,253.94 |
113.4K |
| 13:26 |
24,253.59 |
24,253.59 |
24,248.70 |
24,249.83 |
87.3K |
| 13:27 |
24,249.77 |
24,252.28 |
24,249.54 |
24,252.28 |
84.5K |
| 13:28 |
24,252.48 |
24,258.05 |
24,252.48 |
24,257.36 |
129.2K |
| 13:29 |
24,257.96 |
24,257.96 |
24,254.57 |
24,254.57 |
80.2K |
| 13:30 |
24,254.10 |
24,254.10 |
24,253.36 |
24,253.36 |
109.1K |
| 13:31 |
24,251.75 |
24,251.75 |
24,250.82 |
24,251.41 |
109.1K |
| 13:32 |
24,250.83 |
24,250.83 |
24,250.37 |
24,250.74 |
68.0K |
| 13:33 |
24,249.59 |
24,249.59 |
24,247.26 |
24,247.26 |
103.1K |
| 13:34 |
24,246.40 |
24,249.01 |
24,246.40 |
24,248.84 |
91.1K |
| 13:35 |
24,248.05 |
24,248.05 |
24,246.69 |
24,246.85 |
85.2K |
| 13:36 |
24,247.21 |
24,250.08 |
24,247.21 |
24,248.43 |
108.5K |
| 13:37 |
24,249.32 |
24,249.94 |
24,249.32 |
24,249.76 |
125.3K |
| 13:38 |
24,249.83 |
24,250.69 |
24,249.52 |
24,249.52 |
68.2K |
| 13:39 |
24,248.71 |
24,248.71 |
24,241.73 |
24,241.73 |
115.8K |
| 13:40 |
24,242.96 |
24,244.44 |
24,242.96 |
24,244.44 |
94.8K |
| 13:41 |
24,245.05 |
24,247.09 |
24,245.05 |
24,247.09 |
76.1K |
| 13:42 |
24,247.37 |
24,248.14 |
24,246.66 |
24,246.66 |
58.1K |
| 13:43 |
24,247.49 |
24,247.49 |
24,245.13 |
24,246.34 |
66.9K |
| 13:44 |
24,247.41 |
24,251.91 |
24,247.41 |
24,251.91 |
86.8K |
| 13:45 |
24,252.48 |
24,252.48 |
24,249.33 |
24,249.33 |
70.8K |
| 13:46 |
24,249.20 |
24,251.29 |
24,249.20 |
24,251.29 |
79.9K |
| 13:47 |
24,250.68 |
24,253.17 |
24,250.68 |
24,253.17 |
77.3K |
| 13:48 |
24,250.89 |
24,250.89 |
24,248.24 |
24,248.24 |
110.4K |
| 13:49 |
24,248.04 |
24,248.04 |
24,245.80 |
24,246.46 |
117.6K |
| 13:50 |
24,245.90 |
24,246.99 |
24,245.90 |
24,246.99 |
88.2K |
| 13:51 |
24,247.53 |
24,247.53 |
24,245.52 |
24,246.65 |
114.6K |
| 13:52 |
24,247.51 |
24,249.97 |
24,246.98 |
24,249.97 |
95.1K |
| 13:53 |
24,250.04 |
24,250.04 |
24,246.08 |
24,246.08 |
82.6K |
| 13:54 |
24,245.70 |
24,245.70 |
24,243.29 |
24,243.29 |
65.8K |
| 13:55 |
24,242.30 |
24,242.33 |
24,239.91 |
24,242.33 |
120.2K |
| 13:56 |
24,241.66 |
24,241.66 |
24,240.27 |
24,240.47 |
86.5K |
| 13:57 |
24,239.74 |
24,241.23 |
24,239.74 |
24,241.23 |
91.7K |
| 13:58 |
24,242.50 |
24,242.50 |
24,241.21 |
24,242.47 |
95.3K |
| 13:59 |
24,242.42 |
24,242.55 |
24,241.12 |
24,241.12 |
83.0K |
| 14:00 |
24,241.68 |
24,241.68 |
24,237.83 |
24,237.83 |
126.7K |
| 14:01 |
24,236.70 |
24,236.70 |
24,235.91 |
24,236.24 |
84.5K |
| 14:02 |
24,238.57 |
24,240.85 |
24,238.57 |
24,240.29 |
88.9K |
| 14:03 |
24,239.19 |
24,240.13 |
24,238.93 |
24,238.93 |
73.5K |
| 14:04 |
24,238.72 |
24,241.57 |
24,238.72 |
24,241.57 |
55.6K |
| 14:05 |
24,241.94 |
24,241.94 |
24,240.70 |
24,241.93 |
69.1K |
| 14:06 |
24,242.38 |
24,244.56 |
24,242.38 |
24,244.56 |
103.4K |
| 14:07 |
24,245.14 |
24,246.19 |
24,244.82 |
24,246.05 |
79.5K |
| 14:08 |
24,246.76 |
24,250.60 |
24,246.76 |
24,249.67 |
102.2K |
| 14:09 |
24,249.80 |
24,250.21 |
24,249.42 |
24,249.42 |
100.3K |
| 14:10 |
24,249.20 |
24,249.40 |
24,246.94 |
24,247.18 |
76.0K |
| 14:11 |
24,247.05 |
24,250.72 |
24,247.05 |
24,250.72 |
111.6K |
| 14:12 |
24,249.66 |
24,249.66 |
24,247.11 |
24,248.32 |
104.3K |
| 14:13 |
24,248.12 |
24,250.86 |
24,248.12 |
24,250.86 |
88.3K |
| 14:14 |
24,248.43 |
24,248.82 |
24,247.81 |
24,247.81 |
118.4K |
| 14:15 |
24,247.07 |
24,249.01 |
24,247.07 |
24,249.01 |
147.5K |
| 14:16 |
24,249.13 |
24,252.17 |
24,249.13 |
24,251.54 |
98.0K |
| 14:17 |
24,249.70 |
24,250.24 |
24,248.01 |
24,248.01 |
143.5K |
| 14:18 |
24,250.72 |
24,251.50 |
24,250.20 |
24,251.50 |
128.8K |
| 14:19 |
24,252.29 |
24,252.29 |
24,249.97 |
24,249.97 |
86.9K |
| 14:20 |
24,249.27 |
24,250.07 |
24,248.89 |
24,250.07 |
116.6K |
| 14:21 |
24,250.75 |
24,256.30 |
24,250.75 |
24,256.30 |
156.1K |
| 14:22 |
24,255.68 |
24,255.83 |
24,253.62 |
24,253.62 |
57.6K |
| 14:23 |
24,252.89 |
24,252.89 |
24,247.75 |
24,247.75 |
129.1K |
| 14:24 |
24,249.37 |
24,250.84 |
24,249.30 |
24,250.84 |
77.1K |
| 14:25 |
24,250.25 |
24,251.90 |
24,250.25 |
24,251.90 |
112.1K |
| 14:26 |
24,252.49 |
24,254.59 |
24,252.49 |
24,254.59 |
74.2K |
| 14:27 |
24,254.82 |
24,255.23 |
24,254.82 |
24,254.85 |
135.6K |
| 14:28 |
24,253.05 |
24,253.05 |
24,251.83 |
24,252.34 |
80.9K |
| 14:29 |
24,250.88 |
24,251.44 |
24,250.34 |
24,250.34 |
87.9K |
| 14:30 |
24,249.68 |
24,256.64 |
24,249.68 |
24,256.64 |
134.7K |
| 14:31 |
24,257.08 |
24,257.47 |
24,256.70 |
24,257.47 |
158.8K |
| 14:32 |
24,258.49 |
24,261.45 |
24,258.49 |
24,260.95 |
209.6K |
| 14:33 |
24,259.14 |
24,259.14 |
24,257.66 |
24,257.66 |
82.3K |
| 14:34 |
24,256.11 |
24,257.65 |
24,256.11 |
24,257.64 |
118.2K |
| 14:35 |
24,258.36 |
24,262.43 |
24,258.36 |
24,262.43 |
136.0K |
| 14:36 |
24,261.64 |
24,262.61 |
24,261.38 |
24,262.61 |
235.3K |
| 14:37 |
24,261.28 |
24,261.28 |
24,259.97 |
24,259.97 |
109.8K |
| 14:38 |
24,259.49 |
24,259.49 |
24,254.78 |
24,254.78 |
74.8K |
| 14:39 |
24,254.79 |
24,259.75 |
24,254.79 |
24,259.75 |
95.4K |
| 14:40 |
24,259.53 |
24,261.71 |
24,259.53 |
24,260.97 |
127.7K |
| 14:41 |
24,262.80 |
24,264.13 |
24,262.56 |
24,264.13 |
67.9K |
| 14:42 |
24,265.84 |
24,265.84 |
24,263.47 |
24,263.47 |
78.4K |
| 14:43 |
24,265.28 |
24,265.28 |
24,263.09 |
24,263.30 |
198.7K |
| 14:44 |
24,264.59 |
24,266.16 |
24,264.59 |
24,266.07 |
103.0K |
| 14:45 |
24,265.48 |
24,265.48 |
24,263.61 |
24,263.61 |
80.3K |
| 14:46 |
24,262.77 |
24,262.81 |
24,262.23 |
24,262.81 |
66.8K |
| 14:47 |
24,264.15 |
24,265.50 |
24,263.78 |
24,263.78 |
108.6K |
| 14:48 |
24,262.31 |
24,262.31 |
24,259.19 |
24,259.19 |
81.4K |
| 14:49 |
24,259.46 |
24,259.46 |
24,257.16 |
24,257.16 |
88.2K |
| 14:50 |
24,259.41 |
24,259.77 |
24,258.99 |
24,258.99 |
222.9K |
| 14:51 |
24,259.05 |
24,259.05 |
24,257.04 |
24,257.04 |
241.8K |
| 14:52 |
24,255.91 |
24,257.57 |
24,255.91 |
24,257.57 |
80.0K |
| 14:53 |
24,258.00 |
24,258.70 |
24,257.72 |
24,257.72 |
78.1K |
| 14:54 |
24,257.22 |
24,257.90 |
24,256.45 |
24,256.92 |
137.4K |
| 14:55 |
24,258.01 |
24,258.01 |
24,254.81 |
24,254.81 |
107.1K |
| 14:56 |
24,254.32 |
24,256.55 |
24,254.32 |
24,256.55 |
107.8K |
| 14:57 |
24,258.82 |
24,260.25 |
24,258.70 |
24,258.70 |
122.4K |
| 14:58 |
24,258.42 |
24,259.32 |
24,257.05 |
24,257.38 |
102.7K |
| 14:59 |
24,257.87 |
24,257.87 |
24,256.69 |
24,256.88 |
68.3K |
| 15:00 |
24,255.68 |
24,258.27 |
24,255.68 |
24,258.27 |
103.4K |
| 15:01 |
24,257.82 |
24,259.17 |
24,257.82 |
24,259.17 |
83.2K |
| 15:02 |
24,258.78 |
24,262.15 |
24,258.78 |
24,262.15 |
137.1K |
| 15:03 |
24,260.54 |
24,260.54 |
24,256.83 |
24,256.83 |
163.2K |
| 15:04 |
24,256.93 |
24,258.31 |
24,256.93 |
24,258.31 |
55.3K |
| 15:05 |
24,260.02 |
24,263.35 |
24,260.02 |
24,263.12 |
124.4K |
| 15:06 |
24,263.54 |
24,266.30 |
24,263.54 |
24,265.70 |
145.8K |
| 15:07 |
24,265.24 |
24,266.02 |
24,264.74 |
24,264.74 |
123.8K |
| 15:08 |
24,263.21 |
24,263.21 |
24,257.54 |
24,257.54 |
115.8K |
| 15:09 |
24,259.37 |
24,259.37 |
24,257.64 |
24,257.64 |
79.8K |
| 15:10 |
24,256.41 |
24,259.59 |
24,256.41 |
24,259.59 |
133.0K |
| 15:11 |
24,259.22 |
24,260.15 |
24,259.20 |
24,259.39 |
85.3K |
| 15:12 |
24,259.14 |
24,260.91 |
24,259.14 |
24,260.91 |
105.6K |
| 15:13 |
24,261.44 |
24,262.67 |
24,261.11 |
24,261.11 |
113.0K |
| 15:14 |
24,262.59 |
24,266.10 |
24,262.59 |
24,265.20 |
112.5K |
| 15:15 |
24,264.67 |
24,264.67 |
24,262.10 |
24,262.10 |
105.2K |
| 15:16 |
24,260.25 |
24,263.21 |
24,260.25 |
24,262.94 |
140.6K |
| 15:17 |
24,263.84 |
24,264.08 |
24,263.50 |
24,264.08 |
91.9K |
| 15:18 |
24,259.75 |
24,260.80 |
24,259.01 |
24,259.01 |
157.9K |
| 15:19 |
24,260.10 |
24,260.10 |
24,257.05 |
24,257.05 |
106.4K |
| 15:20 |
24,258.35 |
24,258.44 |
24,257.07 |
24,258.44 |
151.3K |
| 15:21 |
24,257.43 |
24,257.59 |
24,255.94 |
24,255.94 |
163.3K |
| 15:22 |
24,255.05 |
24,255.28 |
24,254.22 |
24,254.22 |
158.6K |
| 15:23 |
24,253.29 |
24,253.29 |
24,250.91 |
24,252.39 |
134.2K |
| 15:24 |
24,252.42 |
24,252.76 |
24,250.93 |
24,250.93 |
91.5K |
| 15:25 |
24,250.13 |
24,250.13 |
24,245.72 |
24,245.86 |
132.1K |
| 15:26 |
24,245.41 |
24,245.41 |
24,240.62 |
24,241.32 |
195.4K |
| 15:27 |
24,241.57 |
24,249.21 |
24,241.57 |
24,249.21 |
157.9K |
| 15:28 |
24,251.96 |
24,254.97 |
24,251.96 |
24,254.97 |
143.0K |
| 15:29 |
24,251.12 |
24,251.12 |
24,249.61 |
24,249.61 |
107.4K |
| 15:30 |
24,252.66 |
24,256.74 |
24,252.66 |
24,256.74 |
217.8K |
| 15:31 |
24,256.97 |
24,256.97 |
24,255.63 |
24,255.67 |
127.4K |
| 15:32 |
24,257.02 |
24,257.02 |
24,252.11 |
24,252.11 |
165.0K |
| 15:33 |
24,250.79 |
24,251.64 |
24,250.33 |
24,251.60 |
130.6K |
| 15:34 |
24,250.51 |
24,254.04 |
24,249.70 |
24,254.04 |
249.1K |
| 15:35 |
24,253.26 |
24,258.05 |
24,252.73 |
24,257.06 |
201.4K |
| 15:36 |
24,260.20 |
24,260.20 |
24,258.70 |
24,258.83 |
197.3K |
| 15:37 |
24,258.62 |
24,259.59 |
24,257.09 |
24,257.09 |
148.4K |
| 15:38 |
24,255.81 |
24,255.81 |
24,252.42 |
24,252.42 |
206.2K |
| 15:39 |
24,252.38 |
24,252.38 |
24,250.35 |
24,250.35 |
234.4K |
| 15:40 |
24,248.98 |
24,248.98 |
24,247.98 |
24,248.80 |
188.0K |
| 15:41 |
24,250.19 |
24,252.89 |
24,250.19 |
24,252.89 |
231.7K |
| 15:42 |
24,252.63 |
24,257.01 |
24,252.63 |
24,257.01 |
220.0K |
| 15:43 |
24,255.40 |
24,258.29 |
24,255.40 |
24,258.29 |
266.9K |
| 15:44 |
24,258.67 |
24,263.34 |
24,258.67 |
24,263.34 |
280.3K |
| 15:45 |
24,262.44 |
24,262.44 |
24,259.78 |
24,259.78 |
295.0K |
| 15:46 |
24,258.42 |
24,260.89 |
24,257.15 |
24,257.15 |
357.3K |
| 15:47 |
24,256.96 |
24,259.93 |
24,256.50 |
24,259.93 |
211.9K |
| 15:48 |
24,259.93 |
24,261.96 |
24,259.93 |
24,261.41 |
286.3K |
| 15:49 |
24,260.73 |
24,260.73 |
24,257.34 |
24,257.34 |
291.9K |
| 15:50 |
24,261.04 |
24,272.96 |
24,261.04 |
24,270.88 |
1,376.1K |
| 15:51 |
24,271.49 |
24,271.49 |
24,268.27 |
24,268.27 |
448.6K |
| 15:52 |
24,269.83 |
24,269.83 |
24,267.61 |
24,267.61 |
358.3K |
| 15:53 |
24,268.68 |
24,270.93 |
24,268.68 |
24,270.56 |
571.7K |
| 15:54 |
24,269.26 |
24,269.26 |
24,262.39 |
24,263.09 |
602.6K |
| 15:55 |
24,261.73 |
24,262.01 |
24,258.00 |
24,259.18 |
973.5K |
| 15:56 |
24,254.34 |
24,259.48 |
24,254.34 |
24,259.48 |
975.8K |
| 15:57 |
24,262.38 |
24,262.38 |
24,257.44 |
24,261.32 |
936.1K |
| 15:58 |
24,263.09 |
24,265.85 |
24,263.09 |
24,263.68 |
1,121.7K |
| 15:59 |
24,262.62 |
24,266.24 |
24,259.24 |
24,266.24 |
1,894.7K |
| 16:00 |
24,274.20 |
24,274.20 |
24,274.07 |
24,274.07 |
70,734.2K |
| 16:01 |
24,274.07 |
24,274.07 |
24,274.07 |
24,274.07 |
707.8K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|