| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
24,546.74 |
24,546.74 |
24,497.84 |
24,507.81 |
4,255.4K |
| 09:31 |
24,515.64 |
24,522.30 |
24,515.64 |
24,522.30 |
202.1K |
| 09:32 |
24,526.55 |
24,544.38 |
24,526.55 |
24,544.38 |
229.9K |
| 09:33 |
24,538.84 |
24,538.84 |
24,524.35 |
24,524.35 |
301.3K |
| 09:34 |
24,522.51 |
24,536.05 |
24,522.51 |
24,535.67 |
247.2K |
| 09:35 |
24,537.19 |
24,541.15 |
24,530.76 |
24,530.76 |
341.7K |
| 09:36 |
24,529.92 |
24,530.32 |
24,523.13 |
24,526.99 |
285.9K |
| 09:37 |
24,527.55 |
24,529.72 |
24,521.17 |
24,521.17 |
197.6K |
| 09:38 |
24,521.38 |
24,524.99 |
24,518.97 |
24,524.99 |
205.1K |
| 09:39 |
24,524.74 |
24,534.69 |
24,524.07 |
24,530.99 |
205.8K |
| 09:40 |
24,529.29 |
24,529.29 |
24,522.42 |
24,522.42 |
280.2K |
| 09:41 |
24,526.22 |
24,526.22 |
24,520.05 |
24,524.34 |
193.3K |
| 09:42 |
24,522.30 |
24,522.77 |
24,518.05 |
24,518.05 |
238.6K |
| 09:43 |
24,517.61 |
24,518.02 |
24,514.43 |
24,515.86 |
191.5K |
| 09:44 |
24,518.09 |
24,519.75 |
24,516.12 |
24,518.07 |
188.3K |
| 09:45 |
24,522.22 |
24,522.22 |
24,507.66 |
24,507.66 |
353.5K |
| 09:46 |
24,507.20 |
24,507.20 |
24,504.99 |
24,504.99 |
352.6K |
| 09:47 |
24,507.08 |
24,507.76 |
24,501.23 |
24,501.23 |
228.9K |
| 09:48 |
24,505.71 |
24,510.25 |
24,505.71 |
24,508.99 |
252.3K |
| 09:49 |
24,512.25 |
24,513.93 |
24,511.64 |
24,513.93 |
208.1K |
| 09:50 |
24,509.89 |
24,509.89 |
24,506.42 |
24,509.86 |
161.5K |
| 09:51 |
24,512.81 |
24,521.33 |
24,512.81 |
24,520.55 |
223.9K |
| 09:52 |
24,518.80 |
24,518.80 |
24,514.43 |
24,516.02 |
208.4K |
| 09:53 |
24,519.32 |
24,520.05 |
24,519.32 |
24,519.84 |
333.6K |
| 09:54 |
24,522.90 |
24,527.41 |
24,522.90 |
24,527.41 |
181.0K |
| 09:55 |
24,532.03 |
24,532.03 |
24,525.62 |
24,526.49 |
225.9K |
| 09:56 |
24,527.07 |
24,527.07 |
24,522.22 |
24,526.73 |
172.8K |
| 09:57 |
24,527.97 |
24,527.97 |
24,524.51 |
24,526.11 |
196.5K |
| 09:58 |
24,526.10 |
24,526.10 |
24,523.57 |
24,525.69 |
200.2K |
| 09:59 |
24,528.52 |
24,528.52 |
24,525.75 |
24,525.75 |
219.4K |
| 10:00 |
24,528.99 |
24,529.24 |
24,523.11 |
24,524.74 |
315.1K |
| 10:01 |
24,528.22 |
24,538.20 |
24,526.82 |
24,538.20 |
275.4K |
| 10:02 |
24,527.25 |
24,532.08 |
24,527.25 |
24,532.08 |
270.9K |
| 10:03 |
24,529.15 |
24,529.15 |
24,514.91 |
24,514.91 |
240.6K |
| 10:04 |
24,511.76 |
24,512.02 |
24,507.34 |
24,509.03 |
189.4K |
| 10:05 |
24,508.46 |
24,512.83 |
24,508.46 |
24,512.83 |
180.1K |
| 10:06 |
24,517.99 |
24,517.99 |
24,508.61 |
24,509.12 |
175.7K |
| 10:07 |
24,506.17 |
24,506.17 |
24,490.61 |
24,490.61 |
177.7K |
| 10:08 |
24,490.82 |
24,490.82 |
24,483.82 |
24,483.82 |
179.4K |
| 10:09 |
24,483.70 |
24,483.70 |
24,475.87 |
24,475.87 |
192.7K |
| 10:10 |
24,476.86 |
24,476.86 |
24,472.74 |
24,472.74 |
206.5K |
| 10:11 |
24,473.64 |
24,473.64 |
24,460.46 |
24,460.46 |
234.7K |
| 10:12 |
24,461.02 |
24,461.02 |
24,455.67 |
24,460.87 |
172.5K |
| 10:13 |
24,463.42 |
24,465.91 |
24,463.42 |
24,464.21 |
136.9K |
| 10:14 |
24,465.39 |
24,466.32 |
24,463.63 |
24,466.31 |
155.9K |
| 10:15 |
24,467.98 |
24,473.00 |
24,467.65 |
24,473.00 |
94.3K |
| 10:16 |
24,472.96 |
24,479.83 |
24,472.96 |
24,479.83 |
114.1K |
| 10:17 |
24,479.79 |
24,479.79 |
24,473.50 |
24,473.50 |
164.9K |
| 10:18 |
24,474.23 |
24,477.76 |
24,474.23 |
24,476.96 |
446.7K |
| 10:19 |
24,477.75 |
24,479.83 |
24,477.18 |
24,479.83 |
106.7K |
| 10:20 |
24,479.99 |
24,479.99 |
24,475.96 |
24,476.91 |
159.6K |
| 10:21 |
24,480.74 |
24,490.40 |
24,480.74 |
24,490.40 |
138.8K |
| 10:22 |
24,493.04 |
24,497.22 |
24,493.04 |
24,497.22 |
109.5K |
| 10:23 |
24,499.48 |
24,504.64 |
24,499.48 |
24,504.64 |
106.3K |
| 10:24 |
24,506.50 |
24,512.38 |
24,506.50 |
24,512.38 |
118.5K |
| 10:25 |
24,512.91 |
24,513.01 |
24,503.68 |
24,503.68 |
161.3K |
| 10:26 |
24,491.18 |
24,491.18 |
24,485.31 |
24,489.99 |
188.9K |
| 10:27 |
24,489.60 |
24,491.50 |
24,488.61 |
24,488.61 |
110.8K |
| 10:28 |
24,480.32 |
24,480.32 |
24,474.91 |
24,474.91 |
172.1K |
| 10:29 |
24,477.02 |
24,477.02 |
24,473.87 |
24,476.83 |
177.3K |
| 10:30 |
24,473.42 |
24,475.93 |
24,473.42 |
24,473.65 |
146.8K |
| 10:31 |
24,466.63 |
24,466.63 |
24,463.20 |
24,466.01 |
211.5K |
| 10:32 |
24,462.62 |
24,462.62 |
24,456.50 |
24,456.50 |
174.4K |
| 10:33 |
24,457.54 |
24,457.54 |
24,455.94 |
24,456.64 |
173.5K |
| 10:34 |
24,452.10 |
24,454.73 |
24,450.32 |
24,452.43 |
205.6K |
| 10:35 |
24,448.00 |
24,448.00 |
24,443.51 |
24,443.51 |
178.0K |
| 10:36 |
24,442.14 |
24,447.62 |
24,442.14 |
24,447.62 |
111.0K |
| 10:37 |
24,448.92 |
24,450.56 |
24,447.15 |
24,447.75 |
150.6K |
| 10:38 |
24,447.30 |
24,448.10 |
24,446.95 |
24,448.10 |
137.8K |
| 10:39 |
24,450.61 |
24,462.85 |
24,450.61 |
24,462.85 |
145.5K |
| 10:40 |
24,464.22 |
24,468.39 |
24,464.22 |
24,468.39 |
117.4K |
| 10:41 |
24,467.62 |
24,472.30 |
24,467.62 |
24,468.55 |
133.0K |
| 10:42 |
24,470.68 |
24,471.99 |
24,468.43 |
24,468.43 |
90.9K |
| 10:43 |
24,471.15 |
24,471.15 |
24,465.03 |
24,465.03 |
126.7K |
| 10:44 |
24,465.23 |
24,465.23 |
24,457.20 |
24,457.20 |
164.8K |
| 10:45 |
24,456.97 |
24,459.18 |
24,452.35 |
24,452.35 |
154.0K |
| 10:46 |
24,452.25 |
24,452.25 |
24,445.28 |
24,445.28 |
234.6K |
| 10:47 |
24,441.97 |
24,441.97 |
24,435.85 |
24,435.85 |
172.1K |
| 10:48 |
24,438.31 |
24,438.31 |
24,430.68 |
24,432.42 |
197.3K |
| 10:49 |
24,432.31 |
24,440.85 |
24,432.31 |
24,440.34 |
127.9K |
| 10:50 |
24,439.35 |
24,440.28 |
24,433.04 |
24,440.28 |
126.3K |
| 10:51 |
24,442.87 |
24,448.70 |
24,442.87 |
24,448.70 |
160.9K |
| 10:52 |
24,449.41 |
24,450.40 |
24,437.41 |
24,437.41 |
241.6K |
| 10:53 |
24,439.90 |
24,441.07 |
24,438.94 |
24,440.15 |
174.3K |
| 10:54 |
24,439.44 |
24,442.74 |
24,437.30 |
24,437.30 |
534.6K |
| 10:55 |
24,436.83 |
24,440.77 |
24,436.83 |
24,440.77 |
134.0K |
| 10:56 |
24,441.14 |
24,452.02 |
24,441.14 |
24,452.02 |
175.7K |
| 10:57 |
24,454.55 |
24,455.34 |
24,451.78 |
24,451.78 |
106.8K |
| 10:58 |
24,451.43 |
24,451.77 |
24,451.02 |
24,451.77 |
159.0K |
| 10:59 |
24,453.98 |
24,453.98 |
24,452.03 |
24,452.98 |
89.8K |
| 11:00 |
24,453.61 |
24,454.14 |
24,451.05 |
24,454.14 |
154.4K |
| 11:01 |
24,452.74 |
24,458.92 |
24,452.74 |
24,458.92 |
109.4K |
| 11:02 |
24,459.47 |
24,465.26 |
24,458.98 |
24,465.26 |
138.0K |
| 11:03 |
24,464.46 |
24,467.41 |
24,464.46 |
24,467.11 |
114.2K |
| 11:04 |
24,469.43 |
24,470.91 |
24,466.75 |
24,466.75 |
154.0K |
| 11:05 |
24,468.80 |
24,469.47 |
24,465.84 |
24,465.84 |
172.1K |
| 11:06 |
24,467.60 |
24,467.60 |
24,466.18 |
24,466.90 |
123.6K |
| 11:07 |
24,467.99 |
24,472.69 |
24,467.99 |
24,472.69 |
151.4K |
| 11:08 |
24,475.37 |
24,486.37 |
24,475.37 |
24,486.37 |
174.3K |
| 11:09 |
24,486.24 |
24,488.21 |
24,486.24 |
24,487.93 |
87.6K |
| 11:10 |
24,481.99 |
24,481.99 |
24,477.48 |
24,478.54 |
192.7K |
| 11:11 |
24,482.34 |
24,489.83 |
24,482.34 |
24,489.83 |
70.9K |
| 11:12 |
24,490.38 |
24,491.03 |
24,485.73 |
24,487.08 |
214.9K |
| 11:13 |
24,484.97 |
24,484.97 |
24,481.62 |
24,483.83 |
134.6K |
| 11:14 |
24,479.03 |
24,480.60 |
24,477.05 |
24,477.05 |
195.9K |
| 11:15 |
24,477.93 |
24,478.46 |
24,477.58 |
24,478.46 |
135.6K |
| 11:16 |
24,480.69 |
24,480.69 |
24,473.20 |
24,473.20 |
126.6K |
| 11:17 |
24,470.76 |
24,474.83 |
24,469.71 |
24,471.85 |
179.0K |
| 11:18 |
24,472.85 |
24,476.17 |
24,472.85 |
24,474.14 |
121.6K |
| 11:19 |
24,473.33 |
24,473.33 |
24,465.42 |
24,465.42 |
183.3K |
| 11:20 |
24,466.65 |
24,471.73 |
24,466.65 |
24,471.73 |
124.9K |
| 11:21 |
24,473.21 |
24,473.21 |
24,469.17 |
24,470.38 |
149.6K |
| 11:22 |
24,470.14 |
24,470.14 |
24,463.41 |
24,465.29 |
128.5K |
| 11:23 |
24,466.50 |
24,466.91 |
24,459.43 |
24,459.43 |
140.9K |
| 11:24 |
24,459.92 |
24,465.12 |
24,459.42 |
24,465.12 |
130.2K |
| 11:25 |
24,466.34 |
24,466.34 |
24,461.75 |
24,461.75 |
128.1K |
| 11:26 |
24,461.41 |
24,461.44 |
24,458.42 |
24,458.42 |
119.9K |
| 11:27 |
24,458.34 |
24,458.34 |
24,455.52 |
24,456.10 |
111.0K |
| 11:28 |
24,453.75 |
24,453.75 |
24,450.46 |
24,450.46 |
164.8K |
| 11:29 |
24,452.16 |
24,452.16 |
24,445.16 |
24,445.16 |
171.0K |
| 11:30 |
24,446.65 |
24,450.77 |
24,446.65 |
24,450.77 |
169.5K |
| 11:31 |
24,447.34 |
24,447.99 |
24,444.09 |
24,444.09 |
114.1K |
| 11:32 |
24,444.31 |
24,451.21 |
24,444.31 |
24,449.14 |
242.6K |
| 11:33 |
24,450.38 |
24,453.22 |
24,450.38 |
24,453.22 |
76.3K |
| 11:34 |
24,453.42 |
24,457.25 |
24,453.42 |
24,457.25 |
136.6K |
| 11:35 |
24,457.88 |
24,457.88 |
24,447.94 |
24,451.85 |
213.3K |
| 11:36 |
24,453.67 |
24,453.67 |
24,451.64 |
24,451.64 |
139.2K |
| 11:37 |
24,451.63 |
24,454.28 |
24,451.63 |
24,454.28 |
127.8K |
| 11:38 |
24,454.43 |
24,454.43 |
24,452.20 |
24,452.69 |
119.5K |
| 11:39 |
24,454.19 |
24,455.68 |
24,449.33 |
24,449.33 |
174.8K |
| 11:40 |
24,449.01 |
24,455.15 |
24,449.01 |
24,455.15 |
145.7K |
| 11:41 |
24,455.69 |
24,462.56 |
24,455.69 |
24,462.56 |
153.8K |
| 11:42 |
24,459.18 |
24,459.89 |
24,458.62 |
24,459.64 |
144.6K |
| 11:43 |
24,458.86 |
24,458.86 |
24,454.77 |
24,456.55 |
265.9K |
| 11:44 |
24,459.01 |
24,459.31 |
24,458.29 |
24,459.19 |
84.6K |
| 11:45 |
24,459.46 |
24,459.46 |
24,455.37 |
24,455.64 |
95.6K |
| 11:46 |
24,456.47 |
24,456.47 |
24,454.82 |
24,454.82 |
111.6K |
| 11:47 |
24,457.04 |
24,457.83 |
24,455.07 |
24,457.83 |
161.5K |
| 11:48 |
24,458.50 |
24,461.74 |
24,458.50 |
24,461.04 |
174.0K |
| 11:49 |
24,460.50 |
24,463.53 |
24,460.50 |
24,463.53 |
75.8K |
| 11:50 |
24,465.28 |
24,468.80 |
24,465.28 |
24,468.80 |
137.9K |
| 11:51 |
24,467.30 |
24,473.94 |
24,467.30 |
24,473.94 |
124.2K |
| 11:52 |
24,473.53 |
24,473.53 |
24,469.70 |
24,471.50 |
179.9K |
| 11:53 |
24,471.70 |
24,474.84 |
24,471.27 |
24,474.84 |
132.2K |
| 11:54 |
24,478.26 |
24,478.31 |
24,476.65 |
24,477.19 |
143.2K |
| 11:55 |
24,478.26 |
24,479.40 |
24,478.26 |
24,479.09 |
69.3K |
| 11:56 |
24,479.63 |
24,479.63 |
24,468.74 |
24,468.74 |
165.8K |
| 11:57 |
24,469.98 |
24,469.98 |
24,463.08 |
24,463.08 |
116.0K |
| 11:58 |
24,462.61 |
24,464.36 |
24,462.27 |
24,462.27 |
126.4K |
| 11:59 |
24,462.12 |
24,463.61 |
24,458.11 |
24,458.11 |
170.3K |
| 12:00 |
24,459.02 |
24,463.60 |
24,459.02 |
24,463.60 |
78.3K |
| 12:01 |
24,465.18 |
24,465.18 |
24,463.58 |
24,463.58 |
108.2K |
| 12:02 |
24,462.91 |
24,465.44 |
24,462.91 |
24,464.00 |
119.2K |
| 12:03 |
24,457.67 |
24,461.52 |
24,457.67 |
24,461.52 |
197.5K |
| 12:04 |
24,459.49 |
24,460.52 |
24,458.98 |
24,460.52 |
97.4K |
| 12:05 |
24,461.71 |
24,464.29 |
24,460.49 |
24,464.29 |
294.0K |
| 12:06 |
24,463.67 |
24,464.86 |
24,460.59 |
24,460.59 |
144.3K |
| 12:07 |
24,460.33 |
24,465.71 |
24,460.33 |
24,465.27 |
152.8K |
| 12:08 |
24,465.75 |
24,470.17 |
24,465.49 |
24,470.17 |
133.9K |
| 12:09 |
24,471.63 |
24,476.27 |
24,471.63 |
24,476.27 |
130.5K |
| 12:10 |
24,473.12 |
24,474.34 |
24,472.95 |
24,474.34 |
90.0K |
| 12:11 |
24,473.16 |
24,473.16 |
24,468.16 |
24,471.68 |
137.1K |
| 12:12 |
24,470.66 |
24,475.39 |
24,470.00 |
24,475.39 |
104.5K |
| 12:13 |
24,476.90 |
24,477.22 |
24,475.21 |
24,475.21 |
142.2K |
| 12:14 |
24,473.64 |
24,473.64 |
24,469.15 |
24,469.15 |
134.8K |
| 12:15 |
24,469.35 |
24,470.15 |
24,469.35 |
24,469.62 |
119.3K |
| 12:16 |
24,470.60 |
24,470.60 |
24,462.57 |
24,462.57 |
148.5K |
| 12:17 |
24,464.26 |
24,465.92 |
24,464.07 |
24,464.07 |
100.7K |
| 12:18 |
24,462.50 |
24,462.50 |
24,456.04 |
24,456.04 |
136.8K |
| 12:19 |
24,452.26 |
24,454.95 |
24,452.26 |
24,454.95 |
236.8K |
| 12:20 |
24,454.01 |
24,454.01 |
24,450.52 |
24,450.52 |
144.4K |
| 12:21 |
24,451.17 |
24,455.78 |
24,451.17 |
24,455.78 |
83.0K |
| 12:22 |
24,456.25 |
24,456.25 |
24,451.85 |
24,451.85 |
107.4K |
| 12:23 |
24,451.81 |
24,451.81 |
24,448.82 |
24,451.12 |
102.8K |
| 12:24 |
24,451.86 |
24,456.11 |
24,451.86 |
24,456.11 |
78.5K |
| 12:25 |
24,454.74 |
24,455.99 |
24,453.17 |
24,455.99 |
131.6K |
| 12:26 |
24,455.33 |
24,455.33 |
24,452.96 |
24,452.96 |
81.1K |
| 12:27 |
24,451.92 |
24,451.92 |
24,449.21 |
24,450.07 |
91.8K |
| 12:28 |
24,448.79 |
24,453.83 |
24,448.79 |
24,453.83 |
87.7K |
| 12:29 |
24,453.98 |
24,459.24 |
24,453.98 |
24,459.24 |
108.2K |
| 12:30 |
24,457.57 |
24,466.29 |
24,457.57 |
24,466.29 |
151.9K |
| 12:31 |
24,466.20 |
24,467.91 |
24,466.20 |
24,467.91 |
96.9K |
| 12:32 |
24,468.30 |
24,470.40 |
24,468.30 |
24,470.05 |
95.0K |
| 12:33 |
24,469.68 |
24,470.17 |
24,468.75 |
24,468.75 |
70.2K |
| 12:34 |
24,469.19 |
24,469.91 |
24,464.70 |
24,464.70 |
122.7K |
| 12:35 |
24,466.19 |
24,467.15 |
24,465.51 |
24,467.15 |
129.6K |
| 12:36 |
24,467.65 |
24,471.83 |
24,467.65 |
24,471.83 |
91.4K |
| 12:37 |
24,472.33 |
24,472.33 |
24,467.97 |
24,467.97 |
114.1K |
| 12:38 |
24,468.19 |
24,468.19 |
24,466.07 |
24,467.82 |
66.3K |
| 12:39 |
24,468.18 |
24,469.03 |
24,466.87 |
24,467.17 |
72.3K |
| 12:40 |
24,467.22 |
24,472.06 |
24,467.22 |
24,472.06 |
74.1K |
| 12:41 |
24,471.89 |
24,472.26 |
24,471.67 |
24,471.95 |
70.1K |
| 12:42 |
24,468.63 |
24,472.21 |
24,468.63 |
24,472.21 |
118.5K |
| 12:43 |
24,472.54 |
24,472.97 |
24,471.62 |
24,472.05 |
101.1K |
| 12:44 |
24,473.61 |
24,476.71 |
24,473.61 |
24,476.71 |
84.8K |
| 12:45 |
24,472.85 |
24,473.74 |
24,470.29 |
24,470.29 |
174.9K |
| 12:46 |
24,469.21 |
24,472.23 |
24,469.21 |
24,472.23 |
64.3K |
| 12:47 |
24,473.82 |
24,476.49 |
24,473.82 |
24,475.81 |
82.1K |
| 12:48 |
24,475.94 |
24,483.64 |
24,475.94 |
24,483.64 |
83.0K |
| 12:49 |
24,484.66 |
24,484.66 |
24,483.26 |
24,484.46 |
121.9K |
| 12:50 |
24,484.48 |
24,484.79 |
24,480.46 |
24,480.46 |
86.4K |
| 12:51 |
24,480.57 |
24,482.40 |
24,478.43 |
24,478.43 |
104.4K |
| 12:52 |
24,478.89 |
24,481.32 |
24,478.89 |
24,481.32 |
53.7K |
| 12:53 |
24,480.36 |
24,480.36 |
24,476.17 |
24,477.30 |
102.6K |
| 12:54 |
24,475.98 |
24,475.98 |
24,471.12 |
24,472.30 |
95.8K |
| 12:55 |
24,473.94 |
24,474.77 |
24,473.94 |
24,474.77 |
149.4K |
| 12:56 |
24,474.21 |
24,474.41 |
24,471.24 |
24,471.24 |
134.0K |
| 12:57 |
24,471.42 |
24,475.47 |
24,471.42 |
24,475.47 |
69.8K |
| 12:58 |
24,472.03 |
24,472.05 |
24,471.02 |
24,472.05 |
128.4K |
| 12:59 |
24,472.96 |
24,473.89 |
24,471.24 |
24,472.79 |
147.8K |
| 13:00 |
24,471.18 |
24,472.99 |
24,471.18 |
24,472.99 |
152.7K |
| 13:01 |
24,477.01 |
24,478.41 |
24,474.21 |
24,476.58 |
105.2K |
| 13:02 |
24,477.43 |
24,477.43 |
24,464.42 |
24,464.42 |
172.4K |
| 13:03 |
24,463.42 |
24,466.05 |
24,463.32 |
24,466.05 |
100.5K |
| 13:04 |
24,468.97 |
24,478.61 |
24,468.97 |
24,476.52 |
145.9K |
| 13:05 |
24,476.83 |
24,477.19 |
24,473.63 |
24,477.19 |
83.6K |
| 13:06 |
24,479.03 |
24,484.60 |
24,479.03 |
24,483.91 |
116.2K |
| 13:07 |
24,484.77 |
24,489.86 |
24,484.77 |
24,489.86 |
106.6K |
| 13:08 |
24,490.07 |
24,490.07 |
24,485.19 |
24,485.19 |
119.9K |
| 13:09 |
24,483.91 |
24,483.91 |
24,477.73 |
24,478.03 |
151.0K |
| 13:10 |
24,476.59 |
24,476.59 |
24,472.76 |
24,472.76 |
117.5K |
| 13:11 |
24,474.54 |
24,474.54 |
24,471.23 |
24,471.23 |
92.7K |
| 13:12 |
24,470.51 |
24,472.75 |
24,470.12 |
24,472.75 |
103.1K |
| 13:13 |
24,474.48 |
24,481.50 |
24,474.48 |
24,481.50 |
181.0K |
| 13:14 |
24,480.46 |
24,480.46 |
24,478.44 |
24,478.44 |
105.2K |
| 13:15 |
24,473.47 |
24,473.47 |
24,468.02 |
24,468.02 |
275.0K |
| 13:16 |
24,461.01 |
24,461.01 |
24,455.05 |
24,455.05 |
318.7K |
| 13:17 |
24,454.10 |
24,454.10 |
24,447.55 |
24,447.55 |
218.8K |
| 13:18 |
24,445.68 |
24,445.68 |
24,429.13 |
24,435.96 |
342.3K |
| 13:19 |
24,428.42 |
24,433.38 |
24,421.61 |
24,433.38 |
185.6K |
| 13:20 |
24,434.69 |
24,434.69 |
24,418.59 |
24,422.81 |
223.9K |
| 13:21 |
24,415.66 |
24,419.09 |
24,415.07 |
24,418.55 |
342.4K |
| 13:22 |
24,419.49 |
24,419.49 |
24,404.59 |
24,404.59 |
183.4K |
| 13:23 |
24,401.77 |
24,413.20 |
24,401.77 |
24,413.20 |
239.5K |
| 13:24 |
24,410.37 |
24,410.37 |
24,396.41 |
24,400.19 |
301.3K |
| 13:25 |
24,400.01 |
24,403.05 |
24,398.87 |
24,403.05 |
130.2K |
| 13:26 |
24,397.93 |
24,397.93 |
24,382.28 |
24,388.00 |
283.3K |
| 13:27 |
24,395.64 |
24,395.64 |
24,387.54 |
24,387.54 |
277.8K |
| 13:28 |
24,398.56 |
24,398.56 |
24,385.96 |
24,385.96 |
213.3K |
| 13:29 |
24,384.87 |
24,386.81 |
24,379.82 |
24,379.82 |
205.5K |
| 13:30 |
24,378.47 |
24,378.47 |
24,363.71 |
24,371.24 |
475.1K |
| 13:31 |
24,366.86 |
24,391.75 |
24,366.86 |
24,391.75 |
284.0K |
| 13:32 |
24,400.31 |
24,410.84 |
24,400.31 |
24,410.84 |
158.7K |
| 13:33 |
24,416.13 |
24,422.37 |
24,416.13 |
24,422.37 |
226.9K |
| 13:34 |
24,429.86 |
24,432.73 |
24,425.45 |
24,425.45 |
161.5K |
| 13:35 |
24,424.82 |
24,424.82 |
24,419.19 |
24,422.19 |
171.3K |
| 13:36 |
24,422.53 |
24,431.00 |
24,418.48 |
24,431.00 |
200.5K |
| 13:37 |
24,434.12 |
24,437.52 |
24,433.50 |
24,433.50 |
116.7K |
| 13:38 |
24,433.43 |
24,445.06 |
24,433.43 |
24,444.88 |
123.0K |
| 13:39 |
24,447.79 |
24,466.72 |
24,447.79 |
24,466.72 |
181.6K |
| 13:40 |
24,466.97 |
24,466.97 |
24,457.50 |
24,457.50 |
168.2K |
| 13:41 |
24,462.87 |
24,464.04 |
24,459.71 |
24,459.71 |
172.5K |
| 13:42 |
24,461.28 |
24,461.32 |
24,458.94 |
24,458.94 |
90.7K |
| 13:43 |
24,452.25 |
24,452.25 |
24,445.66 |
24,445.66 |
181.8K |
| 13:44 |
24,443.86 |
24,443.86 |
24,440.50 |
24,441.68 |
155.1K |
| 13:45 |
24,442.28 |
24,442.28 |
24,438.66 |
24,438.66 |
162.5K |
| 13:46 |
24,437.78 |
24,445.62 |
24,433.75 |
24,445.62 |
175.8K |
| 13:47 |
24,443.23 |
24,444.91 |
24,438.17 |
24,438.17 |
99.8K |
| 13:48 |
24,439.24 |
24,444.84 |
24,439.24 |
24,444.80 |
74.0K |
| 13:49 |
24,442.63 |
24,442.63 |
24,437.04 |
24,441.25 |
137.6K |
| 13:50 |
24,440.48 |
24,440.48 |
24,436.96 |
24,440.34 |
83.0K |
| 13:51 |
24,444.31 |
24,446.24 |
24,444.31 |
24,446.24 |
74.8K |
| 13:52 |
24,446.86 |
24,446.86 |
24,438.03 |
24,438.03 |
146.1K |
| 13:53 |
24,428.59 |
24,440.35 |
24,428.59 |
24,440.35 |
216.0K |
| 13:54 |
24,445.20 |
24,445.20 |
24,433.16 |
24,433.16 |
107.6K |
| 13:55 |
24,434.88 |
24,436.93 |
24,432.35 |
24,432.35 |
99.5K |
| 13:56 |
24,434.50 |
24,435.06 |
24,432.47 |
24,432.47 |
357.3K |
| 13:57 |
24,431.44 |
24,431.44 |
24,424.22 |
24,428.02 |
207.5K |
| 13:58 |
24,426.11 |
24,426.11 |
24,425.46 |
24,425.53 |
150.7K |
| 13:59 |
24,427.75 |
24,433.96 |
24,427.75 |
24,433.96 |
150.6K |
| 14:00 |
24,435.05 |
24,435.05 |
24,427.86 |
24,430.49 |
166.9K |
| 14:01 |
24,429.41 |
24,431.15 |
24,424.56 |
24,424.56 |
158.1K |
| 14:02 |
24,425.51 |
24,425.51 |
24,420.25 |
24,421.24 |
134.0K |
| 14:03 |
24,418.78 |
24,418.78 |
24,414.05 |
24,418.34 |
174.9K |
| 14:04 |
24,416.26 |
24,416.55 |
24,411.87 |
24,411.87 |
198.9K |
| 14:05 |
24,413.11 |
24,415.71 |
24,410.06 |
24,411.94 |
166.6K |
| 14:06 |
24,411.49 |
24,423.24 |
24,410.80 |
24,423.24 |
184.8K |
| 14:07 |
24,430.04 |
24,435.47 |
24,430.04 |
24,432.97 |
190.3K |
| 14:08 |
24,428.69 |
24,433.07 |
24,428.69 |
24,431.43 |
121.0K |
| 14:09 |
24,429.92 |
24,433.88 |
24,429.92 |
24,433.88 |
66.5K |
| 14:10 |
24,437.01 |
24,437.56 |
24,431.56 |
24,431.56 |
179.1K |
| 14:11 |
24,431.13 |
24,431.13 |
24,423.87 |
24,424.66 |
168.4K |
| 14:12 |
24,422.90 |
24,422.90 |
24,418.91 |
24,418.98 |
100.0K |
| 14:13 |
24,419.28 |
24,425.89 |
24,419.28 |
24,425.89 |
80.7K |
| 14:14 |
24,426.17 |
24,431.25 |
24,426.17 |
24,431.25 |
91.8K |
| 14:15 |
24,432.60 |
24,432.95 |
24,428.12 |
24,432.95 |
148.3K |
| 14:16 |
24,439.15 |
24,441.30 |
24,438.52 |
24,441.30 |
120.8K |
| 14:17 |
24,439.75 |
24,439.75 |
24,433.30 |
24,433.30 |
190.9K |
| 14:18 |
24,433.15 |
24,433.15 |
24,427.46 |
24,431.24 |
187.1K |
| 14:19 |
24,433.90 |
24,433.90 |
24,428.54 |
24,428.56 |
123.3K |
| 14:20 |
24,429.95 |
24,429.95 |
24,422.83 |
24,422.83 |
166.7K |
| 14:21 |
24,418.86 |
24,418.86 |
24,412.59 |
24,412.59 |
177.0K |
| 14:22 |
24,414.91 |
24,423.74 |
24,414.91 |
24,423.74 |
117.1K |
| 14:23 |
24,424.31 |
24,431.22 |
24,424.31 |
24,431.22 |
98.5K |
| 14:24 |
24,430.58 |
24,431.46 |
24,428.94 |
24,428.94 |
158.4K |
| 14:25 |
24,430.82 |
24,443.35 |
24,430.82 |
24,438.13 |
192.8K |
| 14:26 |
24,432.57 |
24,441.45 |
24,432.57 |
24,441.45 |
102.2K |
| 14:27 |
24,440.68 |
24,442.89 |
24,440.68 |
24,440.92 |
121.7K |
| 14:28 |
24,439.67 |
24,445.89 |
24,439.07 |
24,445.54 |
103.7K |
| 14:29 |
24,444.26 |
24,450.27 |
24,444.26 |
24,450.27 |
99.1K |
| 14:30 |
24,449.49 |
24,449.49 |
24,447.13 |
24,448.31 |
95.0K |
| 14:31 |
24,449.40 |
24,453.94 |
24,448.93 |
24,453.94 |
128.4K |
| 14:32 |
24,451.01 |
24,453.28 |
24,450.08 |
24,453.28 |
100.5K |
| 14:33 |
24,453.50 |
24,457.44 |
24,453.50 |
24,457.44 |
104.7K |
| 14:34 |
24,459.40 |
24,464.82 |
24,459.40 |
24,464.82 |
152.5K |
| 14:35 |
24,466.43 |
24,467.87 |
24,466.43 |
24,467.87 |
162.6K |
| 14:36 |
24,469.01 |
24,479.27 |
24,469.01 |
24,479.27 |
203.1K |
| 14:37 |
24,478.65 |
24,479.42 |
24,474.46 |
24,474.46 |
166.4K |
| 14:38 |
24,472.67 |
24,472.67 |
24,461.79 |
24,461.79 |
194.2K |
| 14:39 |
24,458.88 |
24,465.44 |
24,458.88 |
24,465.44 |
166.7K |
| 14:40 |
24,466.70 |
24,469.63 |
24,465.05 |
24,469.63 |
119.5K |
| 14:41 |
24,466.64 |
24,469.72 |
24,466.64 |
24,469.72 |
115.7K |
| 14:42 |
24,469.62 |
24,469.95 |
24,465.09 |
24,465.09 |
130.6K |
| 14:43 |
24,466.12 |
24,469.64 |
24,463.98 |
24,469.64 |
97.2K |
| 14:44 |
24,469.31 |
24,473.28 |
24,469.31 |
24,473.28 |
93.4K |
| 14:45 |
24,472.44 |
24,473.79 |
24,471.95 |
24,473.79 |
87.1K |
| 14:46 |
24,474.46 |
24,474.46 |
24,470.21 |
24,470.21 |
116.9K |
| 14:47 |
24,468.86 |
24,468.86 |
24,460.58 |
24,460.58 |
175.4K |
| 14:48 |
24,460.34 |
24,460.34 |
24,456.94 |
24,459.22 |
179.5K |
| 14:49 |
24,459.05 |
24,461.23 |
24,457.65 |
24,457.94 |
184.8K |
| 14:50 |
24,457.13 |
24,457.13 |
24,453.45 |
24,455.25 |
179.1K |
| 14:51 |
24,455.19 |
24,460.80 |
24,455.19 |
24,460.80 |
106.2K |
| 14:52 |
24,457.90 |
24,462.98 |
24,457.90 |
24,462.98 |
123.3K |
| 14:53 |
24,462.79 |
24,462.79 |
24,457.72 |
24,457.72 |
125.6K |
| 14:54 |
24,456.51 |
24,459.00 |
24,456.51 |
24,459.00 |
90.1K |
| 14:55 |
24,457.61 |
24,457.61 |
24,448.75 |
24,448.75 |
196.0K |
| 14:56 |
24,451.23 |
24,451.23 |
24,440.39 |
24,440.39 |
179.8K |
| 14:57 |
24,439.58 |
24,443.65 |
24,438.12 |
24,443.65 |
150.0K |
| 14:58 |
24,445.86 |
24,453.71 |
24,445.86 |
24,453.71 |
165.3K |
| 14:59 |
24,451.71 |
24,452.86 |
24,449.52 |
24,449.52 |
142.0K |
| 15:00 |
24,450.34 |
24,454.62 |
24,450.34 |
24,454.62 |
143.4K |
| 15:01 |
24,457.77 |
24,462.21 |
24,457.77 |
24,462.21 |
132.2K |
| 15:02 |
24,462.33 |
24,464.92 |
24,462.33 |
24,464.03 |
85.1K |
| 15:03 |
24,464.91 |
24,468.53 |
24,462.97 |
24,468.53 |
201.7K |
| 15:04 |
24,467.25 |
24,467.25 |
24,465.78 |
24,465.78 |
68.6K |
| 15:05 |
24,464.14 |
24,467.34 |
24,464.14 |
24,467.34 |
182.5K |
| 15:06 |
24,467.33 |
24,467.33 |
24,453.15 |
24,453.15 |
258.3K |
| 15:07 |
24,448.57 |
24,448.57 |
24,443.91 |
24,443.91 |
201.8K |
| 15:08 |
24,443.20 |
24,443.20 |
24,435.93 |
24,436.89 |
226.0K |
| 15:09 |
24,436.86 |
24,436.86 |
24,427.29 |
24,427.29 |
159.9K |
| 15:10 |
24,427.08 |
24,427.51 |
24,425.43 |
24,427.51 |
130.4K |
| 15:11 |
24,422.24 |
24,425.11 |
24,422.24 |
24,425.11 |
219.6K |
| 15:12 |
24,424.89 |
24,429.55 |
24,424.89 |
24,429.55 |
169.2K |
| 15:13 |
24,432.71 |
24,448.03 |
24,432.71 |
24,446.81 |
218.6K |
| 15:14 |
24,450.20 |
24,451.60 |
24,449.63 |
24,451.60 |
138.4K |
| 15:15 |
24,450.82 |
24,450.82 |
24,444.97 |
24,447.70 |
200.7K |
| 15:16 |
24,448.42 |
24,449.87 |
24,446.97 |
24,449.87 |
157.6K |
| 15:17 |
24,457.25 |
24,457.25 |
24,448.89 |
24,448.89 |
224.5K |
| 15:18 |
24,448.72 |
24,450.89 |
24,446.23 |
24,446.23 |
162.4K |
| 15:19 |
24,445.59 |
24,450.70 |
24,445.59 |
24,450.70 |
159.2K |
| 15:20 |
24,451.37 |
24,451.65 |
24,450.38 |
24,450.38 |
157.9K |
| 15:21 |
24,452.62 |
24,452.62 |
24,438.41 |
24,438.41 |
215.4K |
| 15:22 |
24,438.85 |
24,442.12 |
24,438.79 |
24,442.12 |
141.3K |
| 15:23 |
24,444.96 |
24,448.98 |
24,444.96 |
24,446.15 |
188.6K |
| 15:24 |
24,445.32 |
24,445.32 |
24,442.08 |
24,442.08 |
117.2K |
| 15:25 |
24,437.45 |
24,438.90 |
24,436.95 |
24,436.95 |
192.6K |
| 15:26 |
24,438.80 |
24,438.80 |
24,430.55 |
24,432.04 |
184.6K |
| 15:27 |
24,433.00 |
24,440.34 |
24,433.00 |
24,440.34 |
191.9K |
| 15:28 |
24,441.42 |
24,443.18 |
24,441.29 |
24,443.18 |
222.6K |
| 15:29 |
24,440.73 |
24,440.73 |
24,439.58 |
24,439.58 |
225.0K |
| 15:30 |
24,439.89 |
24,456.46 |
24,439.89 |
24,456.46 |
266.0K |
| 15:31 |
24,458.63 |
24,466.37 |
24,457.36 |
24,466.37 |
403.6K |
| 15:32 |
24,468.54 |
24,470.18 |
24,466.57 |
24,466.57 |
211.4K |
| 15:33 |
24,467.55 |
24,474.05 |
24,467.55 |
24,474.05 |
187.4K |
| 15:34 |
24,476.40 |
24,476.61 |
24,472.70 |
24,476.61 |
292.0K |
| 15:35 |
24,478.09 |
24,480.66 |
24,478.09 |
24,479.07 |
189.1K |
| 15:36 |
24,472.15 |
24,474.51 |
24,472.15 |
24,473.84 |
255.8K |
| 15:37 |
24,477.70 |
24,480.76 |
24,477.70 |
24,480.76 |
172.9K |
| 15:38 |
24,481.00 |
24,481.00 |
24,478.51 |
24,480.55 |
189.5K |
| 15:39 |
24,483.63 |
24,488.17 |
24,483.63 |
24,488.17 |
195.6K |
| 15:40 |
24,487.99 |
24,488.72 |
24,484.24 |
24,488.72 |
237.6K |
| 15:41 |
24,488.32 |
24,491.17 |
24,488.32 |
24,489.60 |
272.8K |
| 15:42 |
24,487.87 |
24,489.37 |
24,486.14 |
24,489.37 |
274.2K |
| 15:43 |
24,485.61 |
24,487.64 |
24,485.22 |
24,487.04 |
280.7K |
| 15:44 |
24,490.44 |
24,490.82 |
24,489.30 |
24,490.00 |
243.1K |
| 15:45 |
24,489.96 |
24,489.96 |
24,487.47 |
24,488.07 |
377.2K |
| 15:46 |
24,485.66 |
24,489.44 |
24,485.39 |
24,485.39 |
355.2K |
| 15:47 |
24,480.98 |
24,480.98 |
24,475.66 |
24,477.78 |
243.4K |
| 15:48 |
24,476.63 |
24,479.32 |
24,474.84 |
24,479.32 |
232.2K |
| 15:49 |
24,477.76 |
24,478.82 |
24,476.01 |
24,478.82 |
291.9K |
| 15:50 |
24,479.59 |
24,488.81 |
24,479.59 |
24,482.65 |
1,384.0K |
| 15:51 |
24,480.42 |
24,480.92 |
24,478.33 |
24,480.56 |
410.3K |
| 15:52 |
24,480.04 |
24,480.04 |
24,478.76 |
24,479.29 |
410.2K |
| 15:53 |
24,482.33 |
24,482.33 |
24,474.49 |
24,474.49 |
584.0K |
| 15:54 |
24,472.32 |
24,477.54 |
24,472.32 |
24,477.54 |
552.6K |
| 15:55 |
24,475.51 |
24,476.48 |
24,471.56 |
24,476.48 |
919.7K |
| 15:56 |
24,465.94 |
24,469.18 |
24,465.94 |
24,469.18 |
1,134.9K |
| 15:57 |
24,468.76 |
24,471.70 |
24,462.32 |
24,462.32 |
928.2K |
| 15:58 |
24,464.80 |
24,464.80 |
24,455.69 |
24,455.69 |
1,196.0K |
| 15:59 |
24,456.26 |
24,458.30 |
24,451.64 |
24,451.64 |
1,656.1K |
| 16:00 |
24,448.85 |
24,449.02 |
24,448.85 |
24,449.02 |
42,325.4K |
| 16:01 |
24,449.02 |
24,449.02 |
24,449.02 |
24,449.02 |
190.1K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|