| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
24,472.57 |
24,521.16 |
24,472.57 |
24,521.16 |
7,981.4K |
| 09:31 |
24,517.07 |
24,526.11 |
24,517.07 |
24,526.11 |
200.0K |
| 09:32 |
24,527.05 |
24,541.01 |
24,527.05 |
24,541.01 |
96.7K |
| 09:33 |
24,544.60 |
24,545.88 |
24,537.41 |
24,545.88 |
126.3K |
| 09:34 |
24,536.74 |
24,543.84 |
24,536.74 |
24,542.58 |
121.4K |
| 09:35 |
24,541.88 |
24,555.30 |
24,541.88 |
24,554.84 |
127.8K |
| 09:36 |
24,550.46 |
24,557.83 |
24,550.46 |
24,555.11 |
65.8K |
| 09:37 |
24,557.13 |
24,557.13 |
24,551.33 |
24,551.33 |
60.7K |
| 09:38 |
24,553.77 |
24,553.77 |
24,548.28 |
24,551.67 |
87.2K |
| 09:39 |
24,556.27 |
24,556.27 |
24,552.99 |
24,552.99 |
83.0K |
| 09:40 |
24,551.32 |
24,551.58 |
24,548.72 |
24,551.58 |
116.4K |
| 09:41 |
24,546.13 |
24,553.03 |
24,544.12 |
24,553.03 |
72.8K |
| 09:42 |
24,553.76 |
24,553.76 |
24,547.24 |
24,547.24 |
66.1K |
| 09:43 |
24,547.13 |
24,547.13 |
24,543.77 |
24,543.77 |
93.7K |
| 09:44 |
24,546.47 |
24,546.47 |
24,542.59 |
24,543.95 |
97.7K |
| 09:45 |
24,542.97 |
24,548.27 |
24,542.97 |
24,548.27 |
166.8K |
| 09:46 |
24,546.91 |
24,554.76 |
24,546.91 |
24,554.76 |
78.2K |
| 09:47 |
24,558.16 |
24,558.29 |
24,552.89 |
24,552.89 |
106.2K |
| 09:48 |
24,551.82 |
24,553.00 |
24,551.37 |
24,553.00 |
56.8K |
| 09:49 |
24,553.06 |
24,553.06 |
24,547.95 |
24,547.95 |
77.5K |
| 09:50 |
24,545.41 |
24,545.41 |
24,540.44 |
24,540.44 |
73.3K |
| 09:51 |
24,537.91 |
24,537.91 |
24,536.19 |
24,536.19 |
67.7K |
| 09:52 |
24,536.25 |
24,536.33 |
24,535.83 |
24,536.33 |
81.8K |
| 09:53 |
24,536.01 |
24,536.25 |
24,534.82 |
24,535.13 |
66.6K |
| 09:54 |
24,532.74 |
24,532.74 |
24,530.30 |
24,530.30 |
66.5K |
| 09:55 |
24,527.90 |
24,527.90 |
24,524.59 |
24,524.68 |
50.8K |
| 09:56 |
24,518.81 |
24,519.94 |
24,516.54 |
24,516.54 |
63.9K |
| 09:57 |
24,517.85 |
24,518.15 |
24,517.72 |
24,517.95 |
48.3K |
| 09:58 |
24,518.70 |
24,518.70 |
24,515.72 |
24,517.27 |
41.9K |
| 09:59 |
24,519.08 |
24,519.36 |
24,518.49 |
24,518.49 |
53.1K |
| 10:00 |
24,520.04 |
24,521.33 |
24,519.71 |
24,519.71 |
43.6K |
| 10:01 |
24,520.37 |
24,525.85 |
24,520.37 |
24,525.85 |
67.4K |
| 10:02 |
24,528.51 |
24,529.21 |
24,528.51 |
24,528.75 |
91.3K |
| 10:03 |
24,527.86 |
24,528.06 |
24,525.60 |
24,525.60 |
51.2K |
| 10:04 |
24,528.01 |
24,530.96 |
24,528.01 |
24,530.96 |
63.1K |
| 10:05 |
24,530.08 |
24,530.08 |
24,529.02 |
24,529.02 |
38.0K |
| 10:06 |
24,529.32 |
24,530.21 |
24,527.45 |
24,527.65 |
62.8K |
| 10:07 |
24,527.01 |
24,529.83 |
24,527.01 |
24,529.08 |
51.6K |
| 10:08 |
24,529.00 |
24,530.70 |
24,529.00 |
24,530.70 |
36.1K |
| 10:09 |
24,533.97 |
24,534.48 |
24,533.97 |
24,534.48 |
40.7K |
| 10:10 |
24,534.28 |
24,536.07 |
24,534.28 |
24,536.07 |
50.6K |
| 10:11 |
24,537.90 |
24,539.92 |
24,537.90 |
24,539.92 |
43.0K |
| 10:12 |
24,539.75 |
24,540.34 |
24,538.71 |
24,538.71 |
32.3K |
| 10:13 |
24,545.50 |
24,548.07 |
24,545.50 |
24,547.90 |
70.4K |
| 10:14 |
24,548.02 |
24,550.89 |
24,548.02 |
24,550.89 |
63.9K |
| 10:15 |
24,551.93 |
24,552.35 |
24,550.38 |
24,550.38 |
59.5K |
| 10:16 |
24,551.11 |
24,554.25 |
24,551.11 |
24,554.25 |
48.9K |
| 10:17 |
24,553.53 |
24,554.09 |
24,553.27 |
24,553.27 |
45.2K |
| 10:18 |
24,554.32 |
24,556.02 |
24,554.32 |
24,555.22 |
54.6K |
| 10:19 |
24,554.61 |
24,555.19 |
24,554.19 |
24,554.19 |
34.1K |
| 10:20 |
24,556.75 |
24,558.51 |
24,556.75 |
24,558.51 |
39.1K |
| 10:21 |
24,559.31 |
24,559.74 |
24,557.70 |
24,557.70 |
49.2K |
| 10:22 |
24,557.02 |
24,560.54 |
24,557.02 |
24,560.54 |
39.0K |
| 10:23 |
24,560.89 |
24,560.89 |
24,559.62 |
24,559.62 |
39.8K |
| 10:24 |
24,559.87 |
24,559.87 |
24,557.23 |
24,557.23 |
40.6K |
| 10:25 |
24,557.61 |
24,557.92 |
24,557.53 |
24,557.53 |
39.5K |
| 10:26 |
24,557.49 |
24,559.36 |
24,557.49 |
24,559.21 |
42.4K |
| 10:27 |
24,558.41 |
24,558.41 |
24,555.80 |
24,556.45 |
33.1K |
| 10:28 |
24,556.02 |
24,556.76 |
24,555.48 |
24,556.76 |
108.6K |
| 10:29 |
24,556.33 |
24,556.48 |
24,556.01 |
24,556.48 |
47.1K |
| 10:30 |
24,555.92 |
24,559.21 |
24,555.11 |
24,559.08 |
61.2K |
| 10:31 |
24,558.58 |
24,561.44 |
24,558.58 |
24,561.44 |
49.1K |
| 10:32 |
24,566.83 |
24,566.83 |
24,563.78 |
24,563.78 |
63.1K |
| 10:33 |
24,562.48 |
24,562.48 |
24,561.71 |
24,561.71 |
30.2K |
| 10:34 |
24,560.75 |
24,560.75 |
24,559.48 |
24,560.21 |
60.4K |
| 10:35 |
24,560.63 |
24,560.63 |
24,559.81 |
24,559.81 |
40.1K |
| 10:36 |
24,559.30 |
24,559.83 |
24,559.29 |
24,559.83 |
40.2K |
| 10:37 |
24,559.59 |
24,560.17 |
24,559.10 |
24,560.17 |
36.6K |
| 10:38 |
24,560.20 |
24,560.20 |
24,559.53 |
24,559.53 |
70.8K |
| 10:39 |
24,563.88 |
24,563.88 |
24,563.76 |
24,563.76 |
46.1K |
| 10:40 |
24,563.36 |
24,567.05 |
24,563.36 |
24,567.05 |
76.8K |
| 10:41 |
24,566.06 |
24,569.42 |
24,566.06 |
24,567.45 |
71.5K |
| 10:42 |
24,567.43 |
24,567.43 |
24,566.19 |
24,566.19 |
48.4K |
| 10:43 |
24,566.27 |
24,568.78 |
24,565.86 |
24,568.78 |
33.6K |
| 10:44 |
24,570.22 |
24,570.75 |
24,570.22 |
24,570.38 |
40.8K |
| 10:45 |
24,570.90 |
24,571.35 |
24,570.90 |
24,571.27 |
33.1K |
| 10:46 |
24,572.07 |
24,572.18 |
24,571.58 |
24,571.69 |
56.6K |
| 10:47 |
24,573.38 |
24,573.81 |
24,573.38 |
24,573.81 |
47.1K |
| 10:48 |
24,574.85 |
24,575.59 |
24,574.31 |
24,574.31 |
43.9K |
| 10:49 |
24,574.22 |
24,575.93 |
24,573.98 |
24,575.93 |
40.8K |
| 10:50 |
24,575.83 |
24,575.93 |
24,575.70 |
24,575.76 |
32.7K |
| 10:51 |
24,575.60 |
24,576.15 |
24,575.59 |
24,576.15 |
48.9K |
| 10:52 |
24,576.68 |
24,579.58 |
24,576.68 |
24,579.58 |
37.4K |
| 10:53 |
24,584.51 |
24,588.99 |
24,584.51 |
24,588.99 |
94.7K |
| 10:54 |
24,590.52 |
24,591.66 |
24,590.52 |
24,591.66 |
66.2K |
| 10:55 |
24,592.79 |
24,596.21 |
24,592.79 |
24,596.21 |
92.7K |
| 10:56 |
24,595.81 |
24,595.81 |
24,592.38 |
24,592.38 |
94.5K |
| 10:57 |
24,591.96 |
24,591.96 |
24,587.93 |
24,588.87 |
44.7K |
| 10:58 |
24,589.22 |
24,589.25 |
24,588.80 |
24,589.03 |
43.8K |
| 10:59 |
24,590.31 |
24,592.19 |
24,590.31 |
24,592.19 |
60.5K |
| 11:00 |
24,591.97 |
24,593.56 |
24,591.97 |
24,593.56 |
38.8K |
| 11:01 |
24,594.38 |
24,594.38 |
24,592.86 |
24,593.28 |
62.7K |
| 11:02 |
24,592.75 |
24,593.09 |
24,592.14 |
24,592.14 |
45.6K |
| 11:03 |
24,592.02 |
24,595.38 |
24,592.02 |
24,595.08 |
56.7K |
| 11:04 |
24,594.59 |
24,596.11 |
24,594.12 |
24,595.60 |
47.1K |
| 11:05 |
24,596.09 |
24,599.53 |
24,595.31 |
24,599.53 |
53.5K |
| 11:06 |
24,599.66 |
24,600.42 |
24,599.21 |
24,600.42 |
69.9K |
| 11:07 |
24,602.06 |
24,602.06 |
24,599.68 |
24,599.68 |
47.9K |
| 11:08 |
24,598.90 |
24,599.93 |
24,598.64 |
24,599.93 |
66.0K |
| 11:09 |
24,599.52 |
24,599.52 |
24,597.59 |
24,597.59 |
58.7K |
| 11:10 |
24,598.28 |
24,598.68 |
24,597.06 |
24,598.68 |
55.9K |
| 11:11 |
24,600.93 |
24,601.60 |
24,597.68 |
24,597.99 |
70.5K |
| 11:12 |
24,597.27 |
24,597.51 |
24,596.75 |
24,597.51 |
59.9K |
| 11:13 |
24,596.76 |
24,598.88 |
24,596.76 |
24,598.88 |
60.3K |
| 11:14 |
24,598.85 |
24,602.70 |
24,598.85 |
24,602.70 |
76.5K |
| 11:15 |
24,602.35 |
24,604.77 |
24,602.35 |
24,603.94 |
52.7K |
| 11:16 |
24,604.36 |
24,604.36 |
24,601.73 |
24,601.73 |
53.3K |
| 11:17 |
24,601.27 |
24,604.84 |
24,601.27 |
24,604.02 |
35.2K |
| 11:18 |
24,602.79 |
24,603.18 |
24,601.15 |
24,602.37 |
48.0K |
| 11:19 |
24,602.09 |
24,604.80 |
24,602.09 |
24,604.80 |
51.9K |
| 11:20 |
24,604.55 |
24,604.55 |
24,601.43 |
24,602.51 |
49.8K |
| 11:21 |
24,602.53 |
24,602.53 |
24,601.24 |
24,601.60 |
49.9K |
| 11:22 |
24,601.35 |
24,605.61 |
24,601.35 |
24,605.61 |
50.1K |
| 11:23 |
24,605.56 |
24,606.03 |
24,605.10 |
24,606.03 |
27.4K |
| 11:24 |
24,605.70 |
24,606.03 |
24,605.70 |
24,606.03 |
32.6K |
| 11:25 |
24,605.79 |
24,607.41 |
24,605.79 |
24,607.41 |
36.6K |
| 11:26 |
24,606.78 |
24,609.83 |
24,606.78 |
24,609.83 |
90.3K |
| 11:27 |
24,609.73 |
24,610.87 |
24,609.54 |
24,610.87 |
42.8K |
| 11:28 |
24,610.53 |
24,610.53 |
24,610.12 |
24,610.12 |
42.5K |
| 11:29 |
24,608.60 |
24,609.10 |
24,608.60 |
24,608.75 |
51.1K |
| 11:30 |
24,608.06 |
24,608.43 |
24,607.20 |
24,607.20 |
52.9K |
| 11:31 |
24,607.29 |
24,607.70 |
24,606.02 |
24,606.02 |
40.8K |
| 11:32 |
24,605.22 |
24,605.64 |
24,603.23 |
24,603.23 |
52.5K |
| 11:33 |
24,602.96 |
24,602.96 |
24,601.83 |
24,601.83 |
51.3K |
| 11:34 |
24,601.82 |
24,602.66 |
24,598.77 |
24,598.77 |
80.3K |
| 11:35 |
24,598.61 |
24,600.46 |
24,598.61 |
24,600.06 |
51.8K |
| 11:36 |
24,598.83 |
24,601.90 |
24,598.83 |
24,601.67 |
68.5K |
| 11:37 |
24,601.32 |
24,601.94 |
24,600.25 |
24,600.43 |
73.1K |
| 11:38 |
24,601.21 |
24,605.22 |
24,601.21 |
24,605.22 |
54.9K |
| 11:39 |
24,605.37 |
24,605.53 |
24,604.77 |
24,605.53 |
25.8K |
| 11:40 |
24,605.88 |
24,606.67 |
24,605.88 |
24,606.54 |
37.5K |
| 11:41 |
24,606.77 |
24,609.44 |
24,606.77 |
24,608.93 |
46.1K |
| 11:42 |
24,607.94 |
24,608.15 |
24,607.65 |
24,608.14 |
51.8K |
| 11:43 |
24,607.96 |
24,608.80 |
24,607.46 |
24,608.79 |
32.3K |
| 11:44 |
24,607.92 |
24,608.24 |
24,607.12 |
24,607.12 |
26.7K |
| 11:45 |
24,606.50 |
24,607.06 |
24,606.34 |
24,606.34 |
31.5K |
| 11:46 |
24,605.78 |
24,605.78 |
24,605.28 |
24,605.28 |
25.9K |
| 11:47 |
24,604.42 |
24,604.42 |
24,603.41 |
24,604.01 |
65.9K |
| 11:48 |
24,603.43 |
24,606.61 |
24,603.43 |
24,606.61 |
42.8K |
| 11:49 |
24,605.17 |
24,605.17 |
24,603.31 |
24,604.73 |
93.3K |
| 11:50 |
24,603.81 |
24,604.12 |
24,603.75 |
24,603.75 |
57.8K |
| 11:51 |
24,605.64 |
24,605.64 |
24,604.42 |
24,604.42 |
52.6K |
| 11:52 |
24,601.75 |
24,601.75 |
24,601.22 |
24,601.29 |
40.3K |
| 11:53 |
24,600.81 |
24,602.04 |
24,600.81 |
24,602.04 |
26.6K |
| 11:54 |
24,602.06 |
24,602.06 |
24,600.67 |
24,600.67 |
43.8K |
| 11:55 |
24,599.76 |
24,599.82 |
24,599.45 |
24,599.82 |
36.6K |
| 11:56 |
24,599.17 |
24,599.17 |
24,598.35 |
24,598.78 |
61.4K |
| 11:57 |
24,598.73 |
24,599.05 |
24,598.73 |
24,599.05 |
36.2K |
| 11:58 |
24,600.42 |
24,602.51 |
24,600.42 |
24,602.51 |
33.4K |
| 11:59 |
24,602.97 |
24,603.19 |
24,602.59 |
24,602.59 |
25.2K |
| 12:00 |
24,602.99 |
24,603.82 |
24,602.99 |
24,603.82 |
38.0K |
| 12:01 |
24,604.65 |
24,606.21 |
24,604.65 |
24,606.21 |
38.6K |
| 12:02 |
24,605.62 |
24,607.81 |
24,605.62 |
24,607.81 |
64.8K |
| 12:03 |
24,609.61 |
24,614.64 |
24,609.61 |
24,614.64 |
97.9K |
| 12:04 |
24,614.00 |
24,615.67 |
24,614.00 |
24,615.67 |
72.5K |
| 12:05 |
24,616.97 |
24,617.45 |
24,616.36 |
24,617.45 |
48.9K |
| 12:06 |
24,618.38 |
24,619.48 |
24,618.38 |
24,619.45 |
38.2K |
| 12:07 |
24,620.73 |
24,620.73 |
24,619.79 |
24,619.79 |
47.4K |
| 12:08 |
24,621.05 |
24,621.78 |
24,621.05 |
24,621.60 |
65.3K |
| 12:09 |
24,623.29 |
24,625.80 |
24,623.29 |
24,625.80 |
46.1K |
| 12:10 |
24,626.33 |
24,630.32 |
24,626.33 |
24,630.24 |
69.5K |
| 12:11 |
24,630.83 |
24,630.99 |
24,630.14 |
24,630.14 |
37.9K |
| 12:12 |
24,629.99 |
24,629.99 |
24,628.50 |
24,628.50 |
57.0K |
| 12:13 |
24,628.20 |
24,628.67 |
24,628.16 |
24,628.67 |
46.0K |
| 12:14 |
24,628.73 |
24,629.44 |
24,628.73 |
24,629.44 |
28.1K |
| 12:15 |
24,629.65 |
24,630.47 |
24,629.65 |
24,629.74 |
88.9K |
| 12:16 |
24,629.47 |
24,629.47 |
24,627.03 |
24,627.03 |
40.0K |
| 12:17 |
24,627.44 |
24,628.70 |
24,627.44 |
24,627.60 |
51.5K |
| 12:18 |
24,627.44 |
24,627.44 |
24,624.14 |
24,624.14 |
84.7K |
| 12:19 |
24,623.66 |
24,623.96 |
24,623.45 |
24,623.84 |
63.2K |
| 12:20 |
24,623.70 |
24,623.91 |
24,623.51 |
24,623.91 |
34.3K |
| 12:21 |
24,622.78 |
24,622.78 |
24,621.56 |
24,621.56 |
56.8K |
| 12:22 |
24,620.97 |
24,624.86 |
24,620.97 |
24,624.86 |
67.1K |
| 12:23 |
24,624.38 |
24,624.38 |
24,620.11 |
24,620.24 |
45.5K |
| 12:24 |
24,621.10 |
24,621.10 |
24,620.70 |
24,620.70 |
42.4K |
| 12:25 |
24,620.11 |
24,620.11 |
24,619.63 |
24,619.63 |
26.0K |
| 12:26 |
24,618.63 |
24,618.64 |
24,617.95 |
24,617.95 |
33.1K |
| 12:27 |
24,617.99 |
24,617.99 |
24,617.05 |
24,617.58 |
40.9K |
| 12:28 |
24,617.51 |
24,618.60 |
24,617.51 |
24,618.60 |
23.6K |
| 12:29 |
24,619.23 |
24,619.33 |
24,618.82 |
24,618.82 |
23.6K |
| 12:30 |
24,618.58 |
24,618.58 |
24,617.51 |
24,617.51 |
33.0K |
| 12:31 |
24,617.54 |
24,618.02 |
24,616.90 |
24,616.90 |
47.1K |
| 12:32 |
24,615.98 |
24,616.05 |
24,615.94 |
24,616.05 |
28.4K |
| 12:33 |
24,616.05 |
24,616.05 |
24,613.82 |
24,613.82 |
25.5K |
| 12:34 |
24,614.41 |
24,614.41 |
24,614.10 |
24,614.12 |
58.6K |
| 12:35 |
24,614.36 |
24,615.65 |
24,614.36 |
24,615.65 |
26.2K |
| 12:36 |
24,616.07 |
24,616.70 |
24,615.76 |
24,615.76 |
38.1K |
| 12:37 |
24,616.03 |
24,616.43 |
24,615.43 |
24,616.43 |
23.7K |
| 12:38 |
24,615.34 |
24,615.92 |
24,615.34 |
24,615.54 |
36.0K |
| 12:39 |
24,615.61 |
24,617.45 |
24,615.61 |
24,617.45 |
46.2K |
| 12:40 |
24,617.35 |
24,617.72 |
24,617.35 |
24,617.65 |
46.7K |
| 12:41 |
24,617.45 |
24,619.09 |
24,617.45 |
24,619.09 |
37.0K |
| 12:42 |
24,617.85 |
24,617.96 |
24,616.89 |
24,616.89 |
34.6K |
| 12:43 |
24,617.14 |
24,618.56 |
24,617.14 |
24,618.56 |
41.6K |
| 12:44 |
24,618.21 |
24,618.58 |
24,617.76 |
24,618.58 |
18.9K |
| 12:45 |
24,617.77 |
24,618.55 |
24,617.77 |
24,618.42 |
35.1K |
| 12:46 |
24,618.35 |
24,618.61 |
24,618.15 |
24,618.15 |
49.6K |
| 12:47 |
24,618.23 |
24,618.23 |
24,616.50 |
24,616.50 |
53.5K |
| 12:48 |
24,615.96 |
24,615.96 |
24,614.71 |
24,615.34 |
75.3K |
| 12:49 |
24,615.51 |
24,615.51 |
24,615.03 |
24,615.03 |
43.0K |
| 12:50 |
24,614.95 |
24,616.27 |
24,614.95 |
24,615.99 |
31.4K |
| 12:51 |
24,615.05 |
24,615.44 |
24,615.05 |
24,615.44 |
44.2K |
| 12:52 |
24,616.24 |
24,616.54 |
24,615.91 |
24,616.11 |
39.0K |
| 12:53 |
24,616.22 |
24,617.06 |
24,616.22 |
24,617.06 |
37.5K |
| 12:54 |
24,616.97 |
24,616.97 |
24,615.84 |
24,615.84 |
36.4K |
| 12:55 |
24,615.57 |
24,615.57 |
24,613.48 |
24,614.14 |
26.0K |
| 12:56 |
24,614.63 |
24,614.99 |
24,614.57 |
24,614.74 |
44.9K |
| 12:57 |
24,615.30 |
24,616.64 |
24,615.28 |
24,616.64 |
25.9K |
| 12:58 |
24,617.19 |
24,617.19 |
24,616.46 |
24,617.01 |
43.0K |
| 12:59 |
24,617.67 |
24,621.40 |
24,617.67 |
24,621.40 |
52.2K |
| 13:00 |
24,622.45 |
24,624.34 |
24,621.99 |
24,624.34 |
39.6K |
| 13:01 |
24,624.08 |
24,625.44 |
24,624.08 |
24,625.44 |
35.0K |
| 13:02 |
24,625.37 |
24,625.66 |
24,625.37 |
24,625.37 |
23.4K |
| 13:03 |
24,625.83 |
24,625.95 |
24,625.15 |
24,625.15 |
35.3K |
| 13:04 |
24,624.83 |
24,625.47 |
24,624.83 |
24,625.24 |
30.9K |
| 13:05 |
24,624.56 |
24,624.83 |
24,623.02 |
24,623.02 |
29.7K |
| 13:06 |
24,622.29 |
24,622.29 |
24,621.66 |
24,621.94 |
35.1K |
| 13:07 |
24,621.79 |
24,622.21 |
24,621.58 |
24,622.21 |
44.6K |
| 13:08 |
24,622.58 |
24,622.58 |
24,621.69 |
24,621.69 |
31.0K |
| 13:09 |
24,621.21 |
24,621.21 |
24,617.43 |
24,617.43 |
59.5K |
| 13:10 |
24,617.64 |
24,618.88 |
24,617.64 |
24,618.31 |
24.0K |
| 13:11 |
24,617.41 |
24,617.89 |
24,617.41 |
24,617.58 |
28.5K |
| 13:12 |
24,617.62 |
24,618.12 |
24,617.61 |
24,618.12 |
29.7K |
| 13:13 |
24,618.67 |
24,618.91 |
24,618.51 |
24,618.84 |
38.4K |
| 13:14 |
24,617.78 |
24,618.01 |
24,617.50 |
24,618.01 |
58.3K |
| 13:15 |
24,618.68 |
24,618.81 |
24,618.55 |
24,618.81 |
47.9K |
| 13:16 |
24,618.17 |
24,618.27 |
24,617.96 |
24,617.97 |
29.6K |
| 13:17 |
24,617.81 |
24,617.81 |
24,616.88 |
24,616.88 |
36.6K |
| 13:18 |
24,616.48 |
24,617.04 |
24,616.48 |
24,617.04 |
26.3K |
| 13:19 |
24,617.34 |
24,617.34 |
24,617.07 |
24,617.07 |
33.8K |
| 13:20 |
24,617.13 |
24,617.13 |
24,616.69 |
24,616.69 |
29.8K |
| 13:21 |
24,617.18 |
24,617.32 |
24,616.96 |
24,616.96 |
29.2K |
| 13:22 |
24,617.35 |
24,619.47 |
24,617.21 |
24,619.47 |
27.4K |
| 13:23 |
24,619.61 |
24,619.61 |
24,618.30 |
24,619.38 |
30.4K |
| 13:24 |
24,619.76 |
24,619.76 |
24,618.88 |
24,618.88 |
33.3K |
| 13:25 |
24,618.41 |
24,620.33 |
24,618.41 |
24,620.33 |
20.1K |
| 13:26 |
24,619.86 |
24,619.86 |
24,618.79 |
24,618.79 |
19.1K |
| 13:27 |
24,619.02 |
24,619.02 |
24,617.26 |
24,617.26 |
34.7K |
| 13:28 |
24,617.46 |
24,617.46 |
24,615.18 |
24,615.26 |
33.4K |
| 13:29 |
24,615.80 |
24,615.83 |
24,614.82 |
24,615.44 |
30.6K |
| 13:30 |
24,615.48 |
24,615.48 |
24,614.85 |
24,615.24 |
36.6K |
| 13:31 |
24,616.39 |
24,617.39 |
24,616.34 |
24,616.34 |
33.0K |
| 13:32 |
24,615.85 |
24,616.01 |
24,615.47 |
24,616.01 |
24.6K |
| 13:33 |
24,616.42 |
24,616.54 |
24,615.57 |
24,616.54 |
36.5K |
| 13:34 |
24,616.68 |
24,618.07 |
24,616.64 |
24,617.06 |
33.0K |
| 13:35 |
24,616.54 |
24,617.35 |
24,616.54 |
24,617.08 |
35.6K |
| 13:36 |
24,616.64 |
24,617.01 |
24,616.56 |
24,617.01 |
42.4K |
| 13:37 |
24,617.13 |
24,617.59 |
24,616.58 |
24,617.59 |
38.1K |
| 13:38 |
24,616.89 |
24,617.69 |
24,616.55 |
24,617.69 |
43.5K |
| 13:39 |
24,617.73 |
24,618.46 |
24,617.73 |
24,618.29 |
24.4K |
| 13:40 |
24,618.50 |
24,618.97 |
24,618.26 |
24,618.26 |
24.9K |
| 13:41 |
24,618.28 |
24,619.55 |
24,618.28 |
24,619.55 |
31.6K |
| 13:42 |
24,618.73 |
24,618.73 |
24,617.64 |
24,618.40 |
28.0K |
| 13:43 |
24,618.36 |
24,618.36 |
24,617.15 |
24,617.15 |
23.2K |
| 13:44 |
24,616.66 |
24,617.31 |
24,616.66 |
24,616.84 |
65.7K |
| 13:45 |
24,616.70 |
24,616.73 |
24,616.37 |
24,616.73 |
37.7K |
| 13:46 |
24,616.68 |
24,617.79 |
24,616.68 |
24,617.27 |
25.4K |
| 13:47 |
24,617.51 |
24,617.85 |
24,617.22 |
24,617.85 |
27.9K |
| 13:48 |
24,617.78 |
24,618.59 |
24,617.78 |
24,618.59 |
29.3K |
| 13:49 |
24,618.65 |
24,618.97 |
24,618.60 |
24,618.84 |
31.5K |
| 13:50 |
24,619.00 |
24,619.00 |
24,618.13 |
24,618.40 |
25.0K |
| 13:51 |
24,618.14 |
24,618.14 |
24,617.69 |
24,617.69 |
35.8K |
| 13:52 |
24,617.36 |
24,617.36 |
24,616.81 |
24,616.81 |
31.9K |
| 13:53 |
24,616.89 |
24,616.89 |
24,616.02 |
24,616.07 |
41.3K |
| 13:54 |
24,616.18 |
24,616.18 |
24,614.18 |
24,614.18 |
33.7K |
| 13:55 |
24,614.11 |
24,614.11 |
24,612.85 |
24,612.85 |
44.8K |
| 13:56 |
24,613.04 |
24,617.50 |
24,613.04 |
24,617.50 |
55.2K |
| 13:57 |
24,617.56 |
24,617.56 |
24,616.37 |
24,616.37 |
19.9K |
| 13:58 |
24,615.82 |
24,615.86 |
24,615.36 |
24,615.36 |
46.0K |
| 13:59 |
24,614.71 |
24,614.82 |
24,614.54 |
24,614.54 |
32.5K |
| 14:00 |
24,614.60 |
24,614.60 |
24,614.20 |
24,614.54 |
36.2K |
| 14:01 |
24,614.81 |
24,614.81 |
24,614.44 |
24,614.50 |
40.4K |
| 14:02 |
24,614.54 |
24,614.72 |
24,613.78 |
24,613.78 |
31.5K |
| 14:03 |
24,613.53 |
24,613.53 |
24,612.52 |
24,612.52 |
30.4K |
| 14:04 |
24,611.97 |
24,612.39 |
24,611.05 |
24,611.89 |
65.3K |
| 14:05 |
24,612.61 |
24,612.61 |
24,612.13 |
24,612.14 |
46.1K |
| 14:06 |
24,611.81 |
24,614.43 |
24,610.77 |
24,614.43 |
83.8K |
| 14:07 |
24,615.18 |
24,615.18 |
24,614.01 |
24,614.01 |
26.6K |
| 14:08 |
24,613.90 |
24,613.90 |
24,612.81 |
24,612.81 |
53.2K |
| 14:09 |
24,612.97 |
24,612.97 |
24,612.77 |
24,612.77 |
21.7K |
| 14:10 |
24,612.35 |
24,612.35 |
24,611.80 |
24,611.80 |
40.5K |
| 14:11 |
24,611.35 |
24,613.94 |
24,611.24 |
24,613.94 |
36.5K |
| 14:12 |
24,613.74 |
24,614.12 |
24,613.53 |
24,613.53 |
39.8K |
| 14:13 |
24,613.27 |
24,613.27 |
24,612.40 |
24,612.80 |
36.6K |
| 14:14 |
24,613.33 |
24,615.64 |
24,613.33 |
24,615.64 |
75.4K |
| 14:15 |
24,616.28 |
24,616.82 |
24,616.28 |
24,616.67 |
48.6K |
| 14:16 |
24,617.05 |
24,617.50 |
24,616.72 |
24,616.72 |
42.9K |
| 14:17 |
24,616.53 |
24,617.06 |
24,615.68 |
24,615.68 |
75.1K |
| 14:18 |
24,615.50 |
24,615.50 |
24,614.00 |
24,614.00 |
37.4K |
| 14:19 |
24,614.21 |
24,614.21 |
24,612.84 |
24,612.84 |
50.2K |
| 14:20 |
24,613.38 |
24,614.47 |
24,613.38 |
24,614.47 |
36.7K |
| 14:21 |
24,615.22 |
24,615.40 |
24,614.66 |
24,614.69 |
45.3K |
| 14:22 |
24,614.27 |
24,614.27 |
24,613.89 |
24,613.99 |
33.8K |
| 14:23 |
24,613.56 |
24,613.56 |
24,611.40 |
24,612.09 |
38.2K |
| 14:24 |
24,611.73 |
24,611.73 |
24,610.82 |
24,611.43 |
38.5K |
| 14:25 |
24,616.82 |
24,616.82 |
24,615.42 |
24,615.42 |
36.0K |
| 14:26 |
24,615.41 |
24,615.41 |
24,613.81 |
24,613.81 |
51.4K |
| 14:27 |
24,614.00 |
24,614.00 |
24,612.81 |
24,612.81 |
45.5K |
| 14:28 |
24,612.56 |
24,612.56 |
24,611.74 |
24,611.74 |
41.3K |
| 14:29 |
24,611.47 |
24,612.02 |
24,611.36 |
24,612.02 |
31.9K |
| 14:30 |
24,611.41 |
24,612.96 |
24,610.97 |
24,612.30 |
33.6K |
| 14:31 |
24,612.48 |
24,612.74 |
24,612.39 |
24,612.43 |
39.0K |
| 14:32 |
24,611.47 |
24,611.47 |
24,611.01 |
24,611.21 |
37.0K |
| 14:33 |
24,612.66 |
24,614.75 |
24,612.66 |
24,614.75 |
61.1K |
| 14:34 |
24,614.65 |
24,615.13 |
24,614.59 |
24,615.13 |
56.9K |
| 14:35 |
24,614.71 |
24,614.88 |
24,614.42 |
24,614.42 |
33.9K |
| 14:36 |
24,613.31 |
24,613.65 |
24,613.00 |
24,613.18 |
40.1K |
| 14:37 |
24,613.74 |
24,614.17 |
24,613.32 |
24,613.42 |
49.5K |
| 14:38 |
24,613.01 |
24,613.01 |
24,609.18 |
24,609.18 |
43.7K |
| 14:39 |
24,608.33 |
24,608.33 |
24,606.19 |
24,606.19 |
39.5K |
| 14:40 |
24,605.66 |
24,605.66 |
24,605.28 |
24,605.30 |
21.7K |
| 14:41 |
24,605.12 |
24,606.26 |
24,604.78 |
24,605.27 |
56.2K |
| 14:42 |
24,606.69 |
24,607.70 |
24,606.00 |
24,606.00 |
84.6K |
| 14:43 |
24,605.89 |
24,606.30 |
24,605.63 |
24,606.30 |
33.5K |
| 14:44 |
24,605.66 |
24,606.49 |
24,605.66 |
24,606.49 |
140.5K |
| 14:45 |
24,605.60 |
24,605.88 |
24,605.50 |
24,605.50 |
32.6K |
| 14:46 |
24,605.41 |
24,605.41 |
24,604.80 |
24,604.80 |
20.1K |
| 14:47 |
24,604.73 |
24,609.86 |
24,604.42 |
24,609.86 |
82.4K |
| 14:48 |
24,610.97 |
24,615.80 |
24,610.97 |
24,615.80 |
55.0K |
| 14:49 |
24,615.57 |
24,620.21 |
24,615.57 |
24,620.21 |
151.6K |
| 14:50 |
24,621.41 |
24,623.88 |
24,621.41 |
24,623.88 |
100.6K |
| 14:51 |
24,624.32 |
24,626.03 |
24,624.32 |
24,626.03 |
51.6K |
| 14:52 |
24,626.29 |
24,628.33 |
24,625.77 |
24,628.33 |
77.3K |
| 14:53 |
24,628.69 |
24,628.69 |
24,626.32 |
24,626.32 |
80.2K |
| 14:54 |
24,627.20 |
24,627.20 |
24,626.96 |
24,627.06 |
36.7K |
| 14:55 |
24,626.65 |
24,626.65 |
24,625.06 |
24,625.14 |
38.3K |
| 14:56 |
24,625.63 |
24,626.15 |
24,625.01 |
24,625.04 |
40.2K |
| 14:57 |
24,625.48 |
24,626.61 |
24,625.48 |
24,625.82 |
41.7K |
| 14:58 |
24,625.81 |
24,625.93 |
24,625.55 |
24,625.71 |
20.4K |
| 14:59 |
24,625.02 |
24,625.86 |
24,625.02 |
24,625.49 |
78.3K |
| 15:00 |
24,625.16 |
24,626.60 |
24,625.16 |
24,625.72 |
65.6K |
| 15:01 |
24,625.90 |
24,628.66 |
24,625.90 |
24,628.13 |
77.6K |
| 15:02 |
24,626.88 |
24,626.88 |
24,625.45 |
24,626.18 |
68.3K |
| 15:03 |
24,625.03 |
24,625.60 |
24,625.03 |
24,625.41 |
25.7K |
| 15:04 |
24,625.00 |
24,625.00 |
24,623.64 |
24,623.64 |
56.8K |
| 15:05 |
24,623.84 |
24,624.39 |
24,623.84 |
24,624.29 |
63.1K |
| 15:06 |
24,623.62 |
24,624.42 |
24,623.62 |
24,624.29 |
50.1K |
| 15:07 |
24,624.30 |
24,624.30 |
24,623.83 |
24,623.95 |
43.2K |
| 15:08 |
24,624.47 |
24,624.47 |
24,622.09 |
24,622.09 |
49.0K |
| 15:09 |
24,621.75 |
24,623.21 |
24,621.75 |
24,623.21 |
53.1K |
| 15:10 |
24,623.22 |
24,624.03 |
24,623.22 |
24,623.50 |
84.2K |
| 15:11 |
24,624.49 |
24,626.97 |
24,624.49 |
24,626.97 |
84.3K |
| 15:12 |
24,627.42 |
24,628.83 |
24,627.42 |
24,628.83 |
80.6K |
| 15:13 |
24,629.05 |
24,629.05 |
24,628.43 |
24,628.58 |
60.3K |
| 15:14 |
24,628.06 |
24,628.19 |
24,627.71 |
24,627.71 |
68.1K |
| 15:15 |
24,627.85 |
24,629.13 |
24,627.85 |
24,629.06 |
68.1K |
| 15:16 |
24,628.68 |
24,628.68 |
24,627.55 |
24,627.55 |
52.0K |
| 15:17 |
24,627.68 |
24,628.55 |
24,627.68 |
24,628.55 |
61.1K |
| 15:18 |
24,628.31 |
24,628.54 |
24,628.04 |
24,628.05 |
66.6K |
| 15:19 |
24,627.18 |
24,627.52 |
24,622.45 |
24,622.45 |
90.0K |
| 15:20 |
24,622.45 |
24,622.94 |
24,622.37 |
24,622.94 |
59.9K |
| 15:21 |
24,623.24 |
24,623.24 |
24,621.55 |
24,621.55 |
57.2K |
| 15:22 |
24,620.88 |
24,620.99 |
24,620.75 |
24,620.75 |
80.4K |
| 15:23 |
24,620.77 |
24,620.77 |
24,620.03 |
24,620.03 |
57.6K |
| 15:24 |
24,621.08 |
24,621.08 |
24,618.62 |
24,618.62 |
50.2K |
| 15:25 |
24,617.89 |
24,618.31 |
24,617.51 |
24,617.51 |
88.8K |
| 15:26 |
24,616.32 |
24,616.37 |
24,615.68 |
24,615.68 |
57.7K |
| 15:27 |
24,615.40 |
24,615.40 |
24,608.51 |
24,608.51 |
124.8K |
| 15:28 |
24,607.87 |
24,607.87 |
24,603.21 |
24,603.21 |
89.9K |
| 15:29 |
24,602.67 |
24,603.75 |
24,602.66 |
24,602.66 |
109.8K |
| 15:30 |
24,601.17 |
24,601.17 |
24,598.69 |
24,598.79 |
89.6K |
| 15:31 |
24,598.90 |
24,600.61 |
24,598.90 |
24,598.92 |
91.8K |
| 15:32 |
24,598.58 |
24,598.58 |
24,594.98 |
24,594.98 |
80.6K |
| 15:33 |
24,593.01 |
24,593.01 |
24,591.78 |
24,591.78 |
81.6K |
| 15:34 |
24,590.35 |
24,590.98 |
24,590.28 |
24,590.98 |
78.2K |
| 15:35 |
24,591.92 |
24,591.92 |
24,585.66 |
24,585.66 |
78.4K |
| 15:36 |
24,584.77 |
24,584.77 |
24,582.82 |
24,582.82 |
96.4K |
| 15:37 |
24,582.83 |
24,583.39 |
24,582.10 |
24,582.10 |
53.9K |
| 15:38 |
24,582.51 |
24,582.75 |
24,582.08 |
24,582.08 |
71.5K |
| 15:39 |
24,582.20 |
24,582.20 |
24,579.74 |
24,580.49 |
98.6K |
| 15:40 |
24,580.21 |
24,580.21 |
24,576.72 |
24,576.72 |
102.9K |
| 15:41 |
24,576.10 |
24,576.10 |
24,572.31 |
24,572.31 |
82.9K |
| 15:42 |
24,571.91 |
24,572.68 |
24,571.91 |
24,572.57 |
75.8K |
| 15:43 |
24,571.77 |
24,573.74 |
24,571.77 |
24,573.34 |
71.2K |
| 15:44 |
24,573.09 |
24,573.43 |
24,570.28 |
24,570.28 |
82.1K |
| 15:45 |
24,569.28 |
24,569.38 |
24,568.42 |
24,569.38 |
90.5K |
| 15:46 |
24,568.91 |
24,568.91 |
24,565.64 |
24,565.64 |
78.9K |
| 15:47 |
24,564.94 |
24,564.94 |
24,562.48 |
24,562.48 |
146.1K |
| 15:48 |
24,561.68 |
24,562.25 |
24,561.32 |
24,561.32 |
106.2K |
| 15:49 |
24,560.27 |
24,560.27 |
24,559.52 |
24,559.52 |
71.3K |
| 15:50 |
24,557.76 |
24,557.76 |
24,552.93 |
24,554.36 |
451.0K |
| 15:51 |
24,554.48 |
24,555.75 |
24,554.48 |
24,555.72 |
171.6K |
| 15:52 |
24,556.07 |
24,565.44 |
24,556.07 |
24,565.44 |
210.4K |
| 15:53 |
24,567.54 |
24,571.05 |
24,567.54 |
24,571.05 |
219.0K |
| 15:54 |
24,573.04 |
24,573.76 |
24,573.04 |
24,573.76 |
213.3K |
| 15:55 |
24,573.10 |
24,576.42 |
24,573.10 |
24,574.87 |
303.1K |
| 15:56 |
24,574.13 |
24,574.79 |
24,573.17 |
24,573.17 |
379.1K |
| 15:57 |
24,575.67 |
24,580.51 |
24,575.67 |
24,580.51 |
299.9K |
| 15:58 |
24,581.08 |
24,581.08 |
24,579.42 |
24,579.99 |
266.6K |
| 15:59 |
24,580.35 |
24,585.74 |
24,580.35 |
24,581.12 |
526.8K |
| 16:00 |
24,583.78 |
24,583.78 |
24,583.78 |
24,583.78 |
15,056.8K |
| 16:01 |
24,583.78 |
24,583.78 |
24,583.78 |
24,583.78 |
10.0K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|