| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
24,557.84 |
24,557.84 |
24,537.46 |
24,549.97 |
11,072.8K |
| 09:31 |
24,555.14 |
24,578.63 |
24,546.00 |
24,578.63 |
543.2K |
| 09:32 |
24,586.74 |
24,609.48 |
24,586.74 |
24,609.48 |
467.2K |
| 09:33 |
24,614.96 |
24,632.00 |
24,614.96 |
24,632.00 |
448.1K |
| 09:34 |
24,630.13 |
24,630.13 |
24,617.56 |
24,619.33 |
357.8K |
| 09:35 |
24,626.34 |
24,630.57 |
24,626.34 |
24,630.16 |
434.8K |
| 09:36 |
24,628.64 |
24,650.44 |
24,628.64 |
24,650.44 |
468.5K |
| 09:37 |
24,647.71 |
24,649.39 |
24,646.78 |
24,649.39 |
332.5K |
| 09:38 |
24,653.29 |
24,655.39 |
24,652.98 |
24,652.98 |
416.1K |
| 09:39 |
24,644.62 |
24,644.62 |
24,634.91 |
24,638.41 |
240.5K |
| 09:40 |
24,639.22 |
24,644.37 |
24,635.54 |
24,643.42 |
429.4K |
| 09:41 |
24,646.35 |
24,653.74 |
24,645.37 |
24,653.74 |
200.3K |
| 09:42 |
24,658.95 |
24,663.54 |
24,658.95 |
24,662.96 |
276.6K |
| 09:43 |
24,661.22 |
24,672.12 |
24,661.22 |
24,666.94 |
304.3K |
| 09:44 |
24,668.42 |
24,668.42 |
24,665.01 |
24,665.01 |
2,107.0K |
| 09:45 |
24,668.64 |
24,675.72 |
24,668.64 |
24,675.72 |
328.5K |
| 09:46 |
24,680.23 |
24,684.54 |
24,680.23 |
24,681.65 |
294.4K |
| 09:47 |
24,681.48 |
24,681.48 |
24,677.74 |
24,678.92 |
217.5K |
| 09:48 |
24,669.94 |
24,673.33 |
24,658.29 |
24,658.29 |
323.3K |
| 09:49 |
24,650.45 |
24,650.45 |
24,644.40 |
24,645.23 |
271.2K |
| 09:50 |
24,644.86 |
24,651.25 |
24,644.86 |
24,651.25 |
201.6K |
| 09:51 |
24,656.44 |
24,662.92 |
24,656.44 |
24,662.92 |
235.5K |
| 09:52 |
24,660.01 |
24,660.01 |
24,652.89 |
24,652.89 |
221.0K |
| 09:53 |
24,646.05 |
24,646.05 |
24,638.67 |
24,638.67 |
244.1K |
| 09:54 |
24,647.29 |
24,650.68 |
24,647.29 |
24,648.86 |
161.9K |
| 09:55 |
24,655.60 |
24,659.07 |
24,654.78 |
24,659.07 |
251.2K |
| 09:56 |
24,663.86 |
24,663.86 |
24,656.33 |
24,656.33 |
301.1K |
| 09:57 |
24,654.63 |
24,661.24 |
24,654.63 |
24,658.29 |
392.1K |
| 09:58 |
24,656.89 |
24,661.86 |
24,656.48 |
24,661.35 |
331.2K |
| 09:59 |
24,661.12 |
24,661.12 |
24,659.65 |
24,660.10 |
271.6K |
| 10:00 |
24,654.03 |
24,669.35 |
24,654.03 |
24,666.15 |
497.1K |
| 10:01 |
24,663.49 |
24,667.12 |
24,662.23 |
24,667.12 |
228.7K |
| 10:02 |
24,666.22 |
24,668.53 |
24,666.22 |
24,666.85 |
239.1K |
| 10:03 |
24,668.62 |
24,668.62 |
24,665.87 |
24,667.93 |
232.7K |
| 10:04 |
24,667.44 |
24,670.90 |
24,667.08 |
24,667.08 |
177.7K |
| 10:05 |
24,665.46 |
24,669.71 |
24,665.46 |
24,669.71 |
195.6K |
| 10:06 |
24,671.63 |
24,673.79 |
24,670.89 |
24,673.79 |
275.5K |
| 10:07 |
24,672.84 |
24,676.53 |
24,672.84 |
24,676.53 |
404.7K |
| 10:08 |
24,675.04 |
24,675.04 |
24,672.89 |
24,673.91 |
229.6K |
| 10:09 |
24,678.22 |
24,678.22 |
24,671.46 |
24,671.46 |
229.9K |
| 10:10 |
24,669.56 |
24,674.62 |
24,669.56 |
24,674.62 |
186.4K |
| 10:11 |
24,671.78 |
24,671.78 |
24,666.46 |
24,666.46 |
194.1K |
| 10:12 |
24,669.68 |
24,669.68 |
24,665.93 |
24,665.93 |
204.1K |
| 10:13 |
24,666.25 |
24,674.95 |
24,666.25 |
24,674.95 |
186.5K |
| 10:14 |
24,673.82 |
24,678.61 |
24,673.82 |
24,678.61 |
242.4K |
| 10:15 |
24,678.16 |
24,679.67 |
24,677.04 |
24,677.04 |
222.4K |
| 10:16 |
24,672.88 |
24,677.76 |
24,672.88 |
24,677.76 |
169.2K |
| 10:17 |
24,679.74 |
24,684.60 |
24,679.38 |
24,684.60 |
151.0K |
| 10:18 |
24,686.78 |
24,688.44 |
24,684.47 |
24,685.77 |
210.4K |
| 10:19 |
24,685.48 |
24,691.05 |
24,685.48 |
24,689.96 |
284.4K |
| 10:20 |
24,688.97 |
24,694.99 |
24,688.97 |
24,694.99 |
235.1K |
| 10:21 |
24,699.06 |
24,702.72 |
24,699.06 |
24,702.67 |
151.1K |
| 10:22 |
24,706.52 |
24,709.88 |
24,706.52 |
24,706.76 |
209.3K |
| 10:23 |
24,706.79 |
24,707.51 |
24,704.90 |
24,705.67 |
194.8K |
| 10:24 |
24,703.65 |
24,703.65 |
24,701.31 |
24,703.35 |
116.2K |
| 10:25 |
24,702.77 |
24,702.77 |
24,699.37 |
24,701.94 |
227.1K |
| 10:26 |
24,702.52 |
24,702.66 |
24,700.13 |
24,700.13 |
208.0K |
| 10:27 |
24,699.93 |
24,703.68 |
24,699.93 |
24,703.09 |
173.6K |
| 10:28 |
24,702.70 |
24,702.88 |
24,700.30 |
24,702.88 |
140.0K |
| 10:29 |
24,701.60 |
24,701.60 |
24,697.69 |
24,697.69 |
180.9K |
| 10:30 |
24,697.29 |
24,700.60 |
24,697.09 |
24,700.60 |
185.4K |
| 10:31 |
24,699.53 |
24,700.92 |
24,697.41 |
24,697.41 |
153.9K |
| 10:32 |
24,698.51 |
24,709.61 |
24,698.51 |
24,709.61 |
256.7K |
| 10:33 |
24,705.61 |
24,705.61 |
24,704.65 |
24,705.25 |
375.9K |
| 10:34 |
24,703.58 |
24,707.38 |
24,703.58 |
24,706.87 |
171.9K |
| 10:35 |
24,703.49 |
24,708.77 |
24,703.49 |
24,706.80 |
202.2K |
| 10:36 |
24,708.26 |
24,712.42 |
24,708.26 |
24,708.76 |
216.1K |
| 10:37 |
24,708.09 |
24,708.09 |
24,704.32 |
24,704.32 |
173.5K |
| 10:38 |
24,704.41 |
24,704.41 |
24,703.30 |
24,703.30 |
158.3K |
| 10:39 |
24,705.98 |
24,707.98 |
24,705.50 |
24,705.50 |
82.7K |
| 10:40 |
24,706.13 |
24,707.06 |
24,704.96 |
24,707.06 |
150.5K |
| 10:41 |
24,710.18 |
24,710.18 |
24,706.26 |
24,706.26 |
151.8K |
| 10:42 |
24,703.83 |
24,709.30 |
24,703.83 |
24,709.30 |
125.9K |
| 10:43 |
24,709.20 |
24,710.74 |
24,707.38 |
24,710.74 |
130.3K |
| 10:44 |
24,712.18 |
24,714.29 |
24,711.59 |
24,711.59 |
134.5K |
| 10:45 |
24,712.95 |
24,712.95 |
24,708.54 |
24,708.54 |
348.4K |
| 10:46 |
24,709.94 |
24,711.85 |
24,709.94 |
24,710.10 |
431.9K |
| 10:47 |
24,709.46 |
24,709.98 |
24,708.80 |
24,708.80 |
162.9K |
| 10:48 |
24,709.14 |
24,712.48 |
24,709.14 |
24,712.48 |
120.6K |
| 10:49 |
24,714.61 |
24,714.61 |
24,713.34 |
24,714.35 |
207.0K |
| 10:50 |
24,714.63 |
24,718.28 |
24,714.63 |
24,718.28 |
131.2K |
| 10:51 |
24,717.71 |
24,720.45 |
24,717.71 |
24,718.28 |
212.7K |
| 10:52 |
24,718.44 |
24,718.44 |
24,707.22 |
24,707.22 |
167.2K |
| 10:53 |
24,701.92 |
24,701.92 |
24,696.77 |
24,696.77 |
191.6K |
| 10:54 |
24,700.94 |
24,700.98 |
24,700.19 |
24,700.82 |
117.9K |
| 10:55 |
24,700.77 |
24,700.77 |
24,700.10 |
24,700.26 |
105.9K |
| 10:56 |
24,698.94 |
24,700.88 |
24,698.94 |
24,700.88 |
133.4K |
| 10:57 |
24,704.40 |
24,704.66 |
24,702.57 |
24,704.53 |
127.6K |
| 10:58 |
24,704.72 |
24,704.72 |
24,700.15 |
24,700.15 |
104.1K |
| 10:59 |
24,697.84 |
24,698.40 |
24,695.25 |
24,695.25 |
104.0K |
| 11:00 |
24,694.30 |
24,695.01 |
24,690.26 |
24,690.26 |
97.4K |
| 11:01 |
24,688.28 |
24,689.64 |
24,687.76 |
24,687.98 |
123.9K |
| 11:02 |
24,690.60 |
24,690.60 |
24,687.03 |
24,687.03 |
139.1K |
| 11:03 |
24,687.82 |
24,687.82 |
24,687.34 |
24,687.79 |
116.2K |
| 11:04 |
24,686.81 |
24,686.93 |
24,685.87 |
24,686.93 |
100.3K |
| 11:05 |
24,688.54 |
24,688.54 |
24,686.03 |
24,687.09 |
177.9K |
| 11:06 |
24,688.70 |
24,691.19 |
24,688.70 |
24,691.19 |
106.8K |
| 11:07 |
24,690.66 |
24,694.15 |
24,690.66 |
24,694.15 |
93.5K |
| 11:08 |
24,693.88 |
24,695.26 |
24,693.88 |
24,694.72 |
103.4K |
| 11:09 |
24,692.30 |
24,693.06 |
24,692.30 |
24,693.06 |
141.7K |
| 11:10 |
24,693.69 |
24,693.69 |
24,690.88 |
24,690.88 |
144.2K |
| 11:11 |
24,691.54 |
24,692.73 |
24,689.58 |
24,692.73 |
124.8K |
| 11:12 |
24,692.19 |
24,692.19 |
24,691.49 |
24,691.49 |
123.7K |
| 11:13 |
24,692.03 |
24,696.02 |
24,692.03 |
24,696.02 |
126.0K |
| 11:14 |
24,696.99 |
24,696.99 |
24,694.78 |
24,695.03 |
181.5K |
| 11:15 |
24,693.56 |
24,693.56 |
24,691.42 |
24,692.24 |
155.4K |
| 11:16 |
24,690.69 |
24,690.69 |
24,683.83 |
24,683.83 |
132.2K |
| 11:17 |
24,685.05 |
24,685.05 |
24,681.25 |
24,681.25 |
128.8K |
| 11:18 |
24,682.13 |
24,685.91 |
24,682.13 |
24,685.91 |
97.1K |
| 11:19 |
24,685.47 |
24,688.87 |
24,685.47 |
24,687.70 |
107.6K |
| 11:20 |
24,687.97 |
24,687.97 |
24,683.71 |
24,683.71 |
95.4K |
| 11:21 |
24,683.91 |
24,685.18 |
24,682.32 |
24,682.32 |
118.4K |
| 11:22 |
24,676.06 |
24,676.06 |
24,664.80 |
24,664.80 |
332.8K |
| 11:23 |
24,664.64 |
24,664.64 |
24,660.62 |
24,663.29 |
144.5K |
| 11:24 |
24,664.01 |
24,665.89 |
24,664.01 |
24,664.91 |
125.2K |
| 11:25 |
24,664.85 |
24,665.55 |
24,663.28 |
24,663.28 |
125.7K |
| 11:26 |
24,664.13 |
24,664.70 |
24,664.11 |
24,664.61 |
100.6K |
| 11:27 |
24,665.24 |
24,665.24 |
24,662.22 |
24,662.22 |
81.8K |
| 11:28 |
24,661.26 |
24,663.47 |
24,660.84 |
24,663.47 |
100.4K |
| 11:29 |
24,669.84 |
24,672.55 |
24,669.40 |
24,672.55 |
171.7K |
| 11:30 |
24,674.13 |
24,674.13 |
24,671.34 |
24,671.34 |
145.7K |
| 11:31 |
24,670.74 |
24,671.34 |
24,670.54 |
24,671.33 |
117.4K |
| 11:32 |
24,670.50 |
24,670.50 |
24,667.50 |
24,667.75 |
121.7K |
| 11:33 |
24,667.20 |
24,667.20 |
24,663.06 |
24,663.06 |
126.0K |
| 11:34 |
24,662.57 |
24,662.57 |
24,660.61 |
24,661.13 |
79.2K |
| 11:35 |
24,661.65 |
24,663.29 |
24,660.07 |
24,663.29 |
182.1K |
| 11:36 |
24,664.48 |
24,665.10 |
24,662.27 |
24,665.10 |
139.2K |
| 11:37 |
24,666.09 |
24,666.09 |
24,662.44 |
24,662.44 |
121.7K |
| 11:38 |
24,662.29 |
24,663.66 |
24,662.25 |
24,662.67 |
155.2K |
| 11:39 |
24,659.61 |
24,667.23 |
24,659.61 |
24,665.90 |
184.6K |
| 11:40 |
24,663.85 |
24,663.85 |
24,661.62 |
24,662.81 |
163.5K |
| 11:41 |
24,663.81 |
24,667.00 |
24,663.81 |
24,667.00 |
115.8K |
| 11:42 |
24,665.22 |
24,667.83 |
24,665.22 |
24,667.83 |
148.0K |
| 11:43 |
24,669.00 |
24,669.00 |
24,668.91 |
24,668.98 |
130.6K |
| 11:44 |
24,669.64 |
24,669.64 |
24,666.45 |
24,667.72 |
117.6K |
| 11:45 |
24,669.78 |
24,669.78 |
24,668.82 |
24,668.82 |
83.0K |
| 11:46 |
24,671.28 |
24,671.52 |
24,669.74 |
24,669.74 |
129.2K |
| 11:47 |
24,670.82 |
24,670.82 |
24,668.69 |
24,668.69 |
116.4K |
| 11:48 |
24,669.08 |
24,674.12 |
24,669.08 |
24,674.12 |
94.8K |
| 11:49 |
24,674.50 |
24,675.39 |
24,672.84 |
24,675.39 |
82.2K |
| 11:50 |
24,673.43 |
24,673.43 |
24,669.90 |
24,672.83 |
120.1K |
| 11:51 |
24,675.23 |
24,675.72 |
24,674.46 |
24,674.46 |
94.5K |
| 11:52 |
24,672.97 |
24,677.03 |
24,672.97 |
24,677.03 |
88.8K |
| 11:53 |
24,676.75 |
24,676.92 |
24,675.93 |
24,676.92 |
90.8K |
| 11:54 |
24,677.31 |
24,683.83 |
24,677.31 |
24,683.83 |
148.3K |
| 11:55 |
24,682.67 |
24,682.67 |
24,681.35 |
24,681.35 |
79.9K |
| 11:56 |
24,684.17 |
24,688.80 |
24,684.17 |
24,688.80 |
117.9K |
| 11:57 |
24,689.55 |
24,693.21 |
24,689.55 |
24,693.21 |
101.7K |
| 11:58 |
24,695.07 |
24,697.24 |
24,695.07 |
24,696.06 |
129.2K |
| 11:59 |
24,695.38 |
24,695.57 |
24,693.90 |
24,693.90 |
137.9K |
| 12:00 |
24,692.10 |
24,697.04 |
24,692.10 |
24,697.04 |
193.3K |
| 12:01 |
24,700.86 |
24,704.73 |
24,699.65 |
24,704.73 |
164.1K |
| 12:02 |
24,707.72 |
24,713.17 |
24,707.72 |
24,713.17 |
121.6K |
| 12:03 |
24,712.70 |
24,720.77 |
24,712.70 |
24,720.77 |
176.0K |
| 12:04 |
24,722.92 |
24,722.92 |
24,722.09 |
24,722.76 |
130.9K |
| 12:05 |
24,722.66 |
24,722.66 |
24,720.90 |
24,721.27 |
128.9K |
| 12:06 |
24,724.90 |
24,726.29 |
24,724.90 |
24,725.82 |
98.8K |
| 12:07 |
24,724.10 |
24,724.10 |
24,720.87 |
24,720.92 |
83.1K |
| 12:08 |
24,724.04 |
24,725.53 |
24,723.85 |
24,724.13 |
119.3K |
| 12:09 |
24,723.98 |
24,725.82 |
24,723.98 |
24,724.54 |
195.5K |
| 12:10 |
24,721.91 |
24,721.91 |
24,720.27 |
24,720.81 |
154.7K |
| 12:11 |
24,720.11 |
24,723.67 |
24,719.07 |
24,723.67 |
99.1K |
| 12:12 |
24,723.98 |
24,724.48 |
24,723.74 |
24,723.74 |
80.1K |
| 12:13 |
24,724.36 |
24,724.36 |
24,721.83 |
24,721.83 |
106.1K |
| 12:14 |
24,721.43 |
24,721.43 |
24,719.03 |
24,719.03 |
76.3K |
| 12:15 |
24,719.89 |
24,719.89 |
24,718.90 |
24,718.90 |
146.5K |
| 12:16 |
24,719.59 |
24,719.59 |
24,714.18 |
24,714.18 |
120.9K |
| 12:17 |
24,714.01 |
24,716.04 |
24,713.15 |
24,716.04 |
140.7K |
| 12:18 |
24,715.74 |
24,716.50 |
24,715.29 |
24,716.50 |
89.4K |
| 12:19 |
24,718.60 |
24,718.60 |
24,716.17 |
24,717.43 |
86.9K |
| 12:20 |
24,717.91 |
24,722.45 |
24,717.91 |
24,722.45 |
99.0K |
| 12:21 |
24,721.96 |
24,721.96 |
24,720.30 |
24,720.52 |
120.0K |
| 12:22 |
24,720.67 |
24,722.10 |
24,720.67 |
24,721.63 |
99.9K |
| 12:23 |
24,721.71 |
24,726.28 |
24,721.71 |
24,726.28 |
72.7K |
| 12:24 |
24,725.36 |
24,726.08 |
24,723.52 |
24,726.08 |
98.3K |
| 12:25 |
24,725.59 |
24,726.86 |
24,725.59 |
24,726.53 |
67.1K |
| 12:26 |
24,727.75 |
24,727.87 |
24,727.54 |
24,727.54 |
106.2K |
| 12:27 |
24,726.41 |
24,726.71 |
24,725.63 |
24,725.63 |
107.0K |
| 12:28 |
24,725.02 |
24,725.02 |
24,721.92 |
24,721.92 |
82.8K |
| 12:29 |
24,721.84 |
24,724.60 |
24,721.84 |
24,722.29 |
104.0K |
| 12:30 |
24,722.27 |
24,726.20 |
24,722.27 |
24,725.34 |
122.6K |
| 12:31 |
24,725.02 |
24,725.53 |
24,723.11 |
24,723.11 |
96.8K |
| 12:32 |
24,721.91 |
24,722.44 |
24,720.60 |
24,721.69 |
60.2K |
| 12:33 |
24,722.09 |
24,727.85 |
24,722.09 |
24,727.85 |
87.4K |
| 12:34 |
24,726.73 |
24,726.73 |
24,726.52 |
24,726.52 |
102.1K |
| 12:35 |
24,728.30 |
24,729.51 |
24,728.16 |
24,728.16 |
163.6K |
| 12:36 |
24,728.68 |
24,731.95 |
24,728.25 |
24,728.70 |
118.3K |
| 12:37 |
24,727.85 |
24,730.43 |
24,727.85 |
24,730.43 |
91.7K |
| 12:38 |
24,731.76 |
24,731.76 |
24,728.78 |
24,728.78 |
74.1K |
| 12:39 |
24,733.73 |
24,741.76 |
24,733.73 |
24,741.76 |
241.7K |
| 12:40 |
24,743.76 |
24,748.37 |
24,743.76 |
24,748.37 |
131.2K |
| 12:41 |
24,748.48 |
24,750.93 |
24,747.51 |
24,747.51 |
93.0K |
| 12:42 |
24,746.82 |
24,747.27 |
24,745.51 |
24,746.35 |
83.5K |
| 12:43 |
24,744.35 |
24,744.35 |
24,739.87 |
24,739.87 |
137.2K |
| 12:44 |
24,739.98 |
24,741.51 |
24,739.55 |
24,739.55 |
88.7K |
| 12:45 |
24,739.12 |
24,743.13 |
24,739.12 |
24,743.13 |
77.4K |
| 12:46 |
24,740.45 |
24,740.72 |
24,740.02 |
24,740.72 |
76.4K |
| 12:47 |
24,740.70 |
24,740.70 |
24,734.01 |
24,734.51 |
135.7K |
| 12:48 |
24,732.99 |
24,734.37 |
24,732.99 |
24,734.12 |
92.6K |
| 12:49 |
24,734.06 |
24,734.55 |
24,730.75 |
24,730.75 |
219.2K |
| 12:50 |
24,729.07 |
24,731.52 |
24,728.63 |
24,731.52 |
266.1K |
| 12:51 |
24,731.70 |
24,731.70 |
24,730.49 |
24,730.83 |
67.8K |
| 12:52 |
24,729.10 |
24,738.89 |
24,729.10 |
24,738.89 |
189.8K |
| 12:53 |
24,739.81 |
24,739.81 |
24,738.69 |
24,739.54 |
82.3K |
| 12:54 |
24,739.14 |
24,739.14 |
24,736.40 |
24,736.40 |
85.0K |
| 12:55 |
24,736.22 |
24,737.26 |
24,735.19 |
24,736.46 |
65.4K |
| 12:56 |
24,735.75 |
24,735.75 |
24,733.82 |
24,733.82 |
79.9K |
| 12:57 |
24,733.88 |
24,735.02 |
24,733.09 |
24,735.02 |
89.5K |
| 12:58 |
24,733.83 |
24,733.83 |
24,732.19 |
24,732.27 |
112.5K |
| 12:59 |
24,734.59 |
24,734.59 |
24,730.86 |
24,730.86 |
159.4K |
| 13:00 |
24,730.08 |
24,730.29 |
24,728.43 |
24,728.43 |
98.7K |
| 13:01 |
24,727.99 |
24,727.99 |
24,724.84 |
24,724.84 |
69.7K |
| 13:02 |
24,725.27 |
24,726.80 |
24,725.27 |
24,726.80 |
79.2K |
| 13:03 |
24,726.44 |
24,726.69 |
24,726.44 |
24,726.69 |
70.5K |
| 13:04 |
24,725.91 |
24,725.91 |
24,723.63 |
24,723.63 |
78.2K |
| 13:05 |
24,722.33 |
24,724.79 |
24,721.40 |
24,723.85 |
94.5K |
| 13:06 |
24,723.30 |
24,723.71 |
24,721.55 |
24,721.55 |
95.4K |
| 13:07 |
24,719.50 |
24,719.50 |
24,717.31 |
24,717.31 |
92.4K |
| 13:08 |
24,717.79 |
24,717.79 |
24,714.58 |
24,716.32 |
123.9K |
| 13:09 |
24,716.93 |
24,717.78 |
24,716.93 |
24,717.78 |
88.5K |
| 13:10 |
24,718.26 |
24,721.91 |
24,718.26 |
24,721.57 |
96.8K |
| 13:11 |
24,721.80 |
24,721.80 |
24,720.99 |
24,721.28 |
81.5K |
| 13:12 |
24,720.34 |
24,720.34 |
24,718.63 |
24,718.63 |
42.5K |
| 13:13 |
24,720.15 |
24,721.24 |
24,720.02 |
24,721.22 |
112.4K |
| 13:14 |
24,722.47 |
24,723.66 |
24,722.47 |
24,723.04 |
83.1K |
| 13:15 |
24,722.38 |
24,722.38 |
24,721.32 |
24,721.70 |
92.2K |
| 13:16 |
24,721.05 |
24,721.05 |
24,720.22 |
24,720.75 |
84.1K |
| 13:17 |
24,721.32 |
24,721.83 |
24,721.32 |
24,721.80 |
82.8K |
| 13:18 |
24,722.78 |
24,722.78 |
24,721.04 |
24,721.04 |
114.9K |
| 13:19 |
24,720.45 |
24,722.14 |
24,720.45 |
24,722.14 |
39.2K |
| 13:20 |
24,722.55 |
24,724.92 |
24,722.55 |
24,724.92 |
79.5K |
| 13:21 |
24,725.86 |
24,727.65 |
24,725.86 |
24,727.24 |
97.0K |
| 13:22 |
24,726.97 |
24,726.97 |
24,726.19 |
24,726.24 |
49.5K |
| 13:23 |
24,726.81 |
24,726.81 |
24,724.21 |
24,724.54 |
91.0K |
| 13:24 |
24,722.89 |
24,722.89 |
24,721.82 |
24,721.82 |
97.0K |
| 13:25 |
24,722.03 |
24,722.58 |
24,721.37 |
24,721.37 |
199.9K |
| 13:26 |
24,722.61 |
24,722.96 |
24,722.60 |
24,722.78 |
78.9K |
| 13:27 |
24,721.14 |
24,721.48 |
24,721.05 |
24,721.05 |
68.8K |
| 13:28 |
24,720.66 |
24,720.66 |
24,718.82 |
24,718.95 |
75.4K |
| 13:29 |
24,720.41 |
24,720.41 |
24,718.73 |
24,718.86 |
78.7K |
| 13:30 |
24,719.27 |
24,719.27 |
24,717.78 |
24,718.61 |
105.1K |
| 13:31 |
24,717.35 |
24,717.35 |
24,716.72 |
24,716.99 |
99.2K |
| 13:32 |
24,716.83 |
24,717.75 |
24,716.40 |
24,717.45 |
87.9K |
| 13:33 |
24,716.43 |
24,717.26 |
24,715.36 |
24,717.26 |
84.1K |
| 13:34 |
24,717.39 |
24,718.92 |
24,717.39 |
24,718.41 |
126.6K |
| 13:35 |
24,718.37 |
24,719.40 |
24,718.37 |
24,719.37 |
93.9K |
| 13:36 |
24,717.62 |
24,717.62 |
24,716.67 |
24,716.67 |
95.9K |
| 13:37 |
24,715.67 |
24,717.51 |
24,715.67 |
24,716.86 |
116.4K |
| 13:38 |
24,715.69 |
24,717.40 |
24,715.69 |
24,716.37 |
76.0K |
| 13:39 |
24,715.88 |
24,715.93 |
24,715.54 |
24,715.54 |
78.7K |
| 13:40 |
24,715.89 |
24,716.58 |
24,715.25 |
24,716.58 |
99.2K |
| 13:41 |
24,717.15 |
24,718.13 |
24,717.15 |
24,717.31 |
85.7K |
| 13:42 |
24,717.68 |
24,718.03 |
24,717.68 |
24,717.92 |
111.7K |
| 13:43 |
24,717.89 |
24,717.89 |
24,716.79 |
24,716.79 |
100.7K |
| 13:44 |
24,716.27 |
24,716.63 |
24,715.73 |
24,716.60 |
63.0K |
| 13:45 |
24,716.69 |
24,721.44 |
24,716.69 |
24,721.44 |
139.4K |
| 13:46 |
24,721.57 |
24,721.67 |
24,719.02 |
24,719.02 |
67.3K |
| 13:47 |
24,718.26 |
24,718.47 |
24,717.91 |
24,718.47 |
54.7K |
| 13:48 |
24,721.40 |
24,723.80 |
24,721.40 |
24,723.80 |
97.4K |
| 13:49 |
24,723.73 |
24,723.73 |
24,722.05 |
24,722.05 |
122.7K |
| 13:50 |
24,724.01 |
24,725.61 |
24,724.01 |
24,725.61 |
91.3K |
| 13:51 |
24,726.33 |
24,726.37 |
24,724.21 |
24,724.21 |
67.0K |
| 13:52 |
24,724.06 |
24,725.90 |
24,723.69 |
24,725.90 |
110.0K |
| 13:53 |
24,726.93 |
24,726.93 |
24,725.22 |
24,725.22 |
68.5K |
| 13:54 |
24,726.09 |
24,726.38 |
24,724.49 |
24,724.49 |
92.9K |
| 13:55 |
24,724.70 |
24,727.21 |
24,724.70 |
24,727.21 |
136.5K |
| 13:56 |
24,726.82 |
24,726.96 |
24,725.47 |
24,725.47 |
94.9K |
| 13:57 |
24,727.50 |
24,731.88 |
24,727.50 |
24,731.85 |
74.1K |
| 13:58 |
24,733.03 |
24,733.12 |
24,731.72 |
24,733.12 |
88.8K |
| 13:59 |
24,733.21 |
24,733.21 |
24,732.00 |
24,732.69 |
72.4K |
| 14:00 |
24,732.65 |
24,734.33 |
24,731.68 |
24,734.33 |
66.1K |
| 14:01 |
24,734.30 |
24,737.35 |
24,734.30 |
24,737.35 |
83.5K |
| 14:02 |
24,739.27 |
24,742.05 |
24,739.24 |
24,741.38 |
127.3K |
| 14:03 |
24,741.87 |
24,742.24 |
24,741.74 |
24,742.24 |
101.1K |
| 14:04 |
24,741.54 |
24,741.54 |
24,739.91 |
24,739.91 |
89.8K |
| 14:05 |
24,737.89 |
24,740.02 |
24,737.89 |
24,740.02 |
81.9K |
| 14:06 |
24,740.73 |
24,744.80 |
24,740.73 |
24,744.80 |
113.5K |
| 14:07 |
24,743.55 |
24,745.61 |
24,743.19 |
24,744.40 |
91.1K |
| 14:08 |
24,746.80 |
24,746.80 |
24,744.77 |
24,744.77 |
101.5K |
| 14:09 |
24,744.69 |
24,744.69 |
24,740.72 |
24,740.72 |
108.2K |
| 14:10 |
24,739.17 |
24,739.17 |
24,738.01 |
24,738.01 |
133.5K |
| 14:11 |
24,738.44 |
24,738.82 |
24,738.19 |
24,738.43 |
113.5K |
| 14:12 |
24,738.39 |
24,738.84 |
24,738.39 |
24,738.84 |
81.5K |
| 14:13 |
24,738.98 |
24,739.78 |
24,738.98 |
24,739.78 |
53.3K |
| 14:14 |
24,740.29 |
24,740.46 |
24,739.80 |
24,739.80 |
69.5K |
| 14:15 |
24,741.35 |
24,741.35 |
24,740.04 |
24,741.09 |
118.9K |
| 14:16 |
24,740.76 |
24,740.76 |
24,738.68 |
24,738.68 |
144.0K |
| 14:17 |
24,738.70 |
24,738.99 |
24,737.22 |
24,737.22 |
100.6K |
| 14:18 |
24,738.01 |
24,738.80 |
24,738.01 |
24,738.70 |
68.5K |
| 14:19 |
24,738.93 |
24,739.47 |
24,738.93 |
24,739.21 |
65.1K |
| 14:20 |
24,738.23 |
24,738.23 |
24,736.11 |
24,737.89 |
198.8K |
| 14:21 |
24,737.40 |
24,737.40 |
24,735.88 |
24,735.88 |
75.3K |
| 14:22 |
24,736.27 |
24,736.27 |
24,735.20 |
24,735.20 |
159.2K |
| 14:23 |
24,734.89 |
24,735.82 |
24,734.41 |
24,735.82 |
172.7K |
| 14:24 |
24,736.04 |
24,736.23 |
24,735.10 |
24,736.23 |
107.5K |
| 14:25 |
24,735.77 |
24,740.93 |
24,735.77 |
24,740.93 |
125.9K |
| 14:26 |
24,742.50 |
24,744.29 |
24,742.50 |
24,744.27 |
158.4K |
| 14:27 |
24,744.38 |
24,746.46 |
24,744.38 |
24,746.05 |
81.9K |
| 14:28 |
24,747.12 |
24,748.13 |
24,747.12 |
24,748.13 |
110.2K |
| 14:29 |
24,749.76 |
24,749.76 |
24,748.49 |
24,748.49 |
93.3K |
| 14:30 |
24,748.07 |
24,748.07 |
24,746.82 |
24,746.82 |
152.0K |
| 14:31 |
24,749.25 |
24,754.36 |
24,749.25 |
24,754.36 |
141.8K |
| 14:32 |
24,755.13 |
24,755.13 |
24,750.83 |
24,750.83 |
118.9K |
| 14:33 |
24,751.53 |
24,752.81 |
24,751.53 |
24,752.81 |
93.2K |
| 14:34 |
24,752.21 |
24,752.21 |
24,750.36 |
24,750.36 |
56.3K |
| 14:35 |
24,751.33 |
24,751.33 |
24,750.07 |
24,751.04 |
92.3K |
| 14:36 |
24,750.75 |
24,750.97 |
24,749.62 |
24,749.62 |
83.1K |
| 14:37 |
24,748.34 |
24,750.59 |
24,748.34 |
24,750.59 |
124.9K |
| 14:38 |
24,750.12 |
24,751.09 |
24,750.12 |
24,750.56 |
88.3K |
| 14:39 |
24,750.52 |
24,750.52 |
24,748.96 |
24,749.24 |
86.9K |
| 14:40 |
24,749.48 |
24,751.09 |
24,749.48 |
24,750.63 |
76.3K |
| 14:41 |
24,749.96 |
24,749.96 |
24,748.30 |
24,748.98 |
57.1K |
| 14:42 |
24,749.94 |
24,750.11 |
24,747.35 |
24,747.35 |
87.1K |
| 14:43 |
24,746.88 |
24,746.88 |
24,742.42 |
24,742.42 |
114.8K |
| 14:44 |
24,742.13 |
24,742.13 |
24,740.81 |
24,741.34 |
87.1K |
| 14:45 |
24,741.37 |
24,742.51 |
24,739.95 |
24,742.51 |
83.2K |
| 14:46 |
24,742.10 |
24,742.25 |
24,741.71 |
24,741.98 |
85.1K |
| 14:47 |
24,743.16 |
24,745.02 |
24,743.16 |
24,744.74 |
92.2K |
| 14:48 |
24,744.90 |
24,745.32 |
24,744.90 |
24,745.24 |
83.1K |
| 14:49 |
24,746.54 |
24,746.54 |
24,744.13 |
24,744.13 |
75.9K |
| 14:50 |
24,745.20 |
24,746.69 |
24,745.06 |
24,746.69 |
87.5K |
| 14:51 |
24,747.01 |
24,747.58 |
24,746.81 |
24,746.81 |
99.6K |
| 14:52 |
24,746.39 |
24,746.39 |
24,742.19 |
24,742.19 |
76.7K |
| 14:53 |
24,742.96 |
24,743.60 |
24,742.57 |
24,742.57 |
81.1K |
| 14:54 |
24,743.88 |
24,745.00 |
24,743.69 |
24,743.69 |
101.0K |
| 14:55 |
24,743.90 |
24,746.03 |
24,743.48 |
24,746.03 |
84.0K |
| 14:56 |
24,746.06 |
24,746.30 |
24,745.97 |
24,745.97 |
83.6K |
| 14:57 |
24,745.98 |
24,745.98 |
24,745.01 |
24,745.01 |
94.5K |
| 14:58 |
24,743.34 |
24,743.34 |
24,739.94 |
24,739.94 |
105.9K |
| 14:59 |
24,739.31 |
24,739.31 |
24,737.03 |
24,737.03 |
104.3K |
| 15:00 |
24,736.06 |
24,736.06 |
24,734.65 |
24,735.31 |
86.7K |
| 15:01 |
24,740.15 |
24,743.88 |
24,739.19 |
24,743.88 |
128.1K |
| 15:02 |
24,744.58 |
24,748.55 |
24,744.58 |
24,748.55 |
92.1K |
| 15:03 |
24,747.52 |
24,747.52 |
24,746.37 |
24,746.58 |
110.3K |
| 15:04 |
24,747.06 |
24,749.62 |
24,747.06 |
24,749.62 |
83.6K |
| 15:05 |
24,749.83 |
24,749.83 |
24,749.20 |
24,749.33 |
106.2K |
| 15:06 |
24,749.82 |
24,750.12 |
24,749.57 |
24,749.57 |
148.3K |
| 15:07 |
24,749.63 |
24,750.69 |
24,749.63 |
24,750.69 |
105.8K |
| 15:08 |
24,748.55 |
24,748.55 |
24,743.95 |
24,743.95 |
91.1K |
| 15:09 |
24,743.67 |
24,743.67 |
24,740.67 |
24,740.67 |
85.7K |
| 15:10 |
24,739.48 |
24,739.48 |
24,736.86 |
24,738.24 |
132.7K |
| 15:11 |
24,737.99 |
24,738.52 |
24,737.23 |
24,737.23 |
115.8K |
| 15:12 |
24,736.65 |
24,736.65 |
24,734.89 |
24,736.46 |
186.7K |
| 15:13 |
24,735.63 |
24,735.63 |
24,733.84 |
24,733.84 |
145.4K |
| 15:14 |
24,732.89 |
24,732.99 |
24,731.77 |
24,732.99 |
132.6K |
| 15:15 |
24,733.96 |
24,733.96 |
24,732.03 |
24,733.00 |
136.9K |
| 15:16 |
24,732.82 |
24,732.82 |
24,730.44 |
24,730.49 |
159.6K |
| 15:17 |
24,730.30 |
24,731.46 |
24,730.30 |
24,731.28 |
137.9K |
| 15:18 |
24,731.50 |
24,733.56 |
24,731.50 |
24,733.56 |
122.4K |
| 15:19 |
24,735.41 |
24,736.71 |
24,735.41 |
24,736.71 |
163.8K |
| 15:20 |
24,736.20 |
24,736.80 |
24,736.19 |
24,736.22 |
113.3K |
| 15:21 |
24,735.77 |
24,738.11 |
24,735.77 |
24,738.11 |
138.0K |
| 15:22 |
24,738.35 |
24,738.91 |
24,738.01 |
24,738.01 |
130.6K |
| 15:23 |
24,737.24 |
24,737.24 |
24,733.49 |
24,735.23 |
144.2K |
| 15:24 |
24,735.21 |
24,735.21 |
24,731.41 |
24,731.41 |
118.1K |
| 15:25 |
24,731.56 |
24,731.56 |
24,730.00 |
24,730.29 |
197.1K |
| 15:26 |
24,730.68 |
24,730.68 |
24,728.29 |
24,728.63 |
170.9K |
| 15:27 |
24,728.09 |
24,728.21 |
24,726.16 |
24,726.16 |
222.8K |
| 15:28 |
24,726.32 |
24,726.38 |
24,724.67 |
24,724.67 |
160.6K |
| 15:29 |
24,722.45 |
24,722.82 |
24,722.11 |
24,722.11 |
136.6K |
| 15:30 |
24,722.08 |
24,727.29 |
24,722.08 |
24,727.29 |
182.4K |
| 15:31 |
24,727.32 |
24,728.19 |
24,727.32 |
24,728.19 |
161.1K |
| 15:32 |
24,726.96 |
24,726.96 |
24,724.19 |
24,726.18 |
225.0K |
| 15:33 |
24,724.99 |
24,725.90 |
24,724.40 |
24,725.90 |
130.9K |
| 15:34 |
24,726.40 |
24,729.28 |
24,726.40 |
24,729.02 |
216.8K |
| 15:35 |
24,729.54 |
24,731.02 |
24,729.54 |
24,729.65 |
162.5K |
| 15:36 |
24,728.28 |
24,728.28 |
24,726.84 |
24,727.72 |
167.0K |
| 15:37 |
24,727.41 |
24,728.77 |
24,727.31 |
24,728.77 |
186.4K |
| 15:38 |
24,729.99 |
24,732.61 |
24,729.99 |
24,732.61 |
189.6K |
| 15:39 |
24,732.12 |
24,732.23 |
24,731.02 |
24,732.23 |
200.0K |
| 15:40 |
24,732.27 |
24,737.11 |
24,732.27 |
24,737.11 |
200.2K |
| 15:41 |
24,737.80 |
24,738.46 |
24,736.34 |
24,737.91 |
246.0K |
| 15:42 |
24,736.30 |
24,736.30 |
24,735.43 |
24,735.43 |
288.6K |
| 15:43 |
24,733.56 |
24,733.56 |
24,730.00 |
24,732.66 |
252.2K |
| 15:44 |
24,733.29 |
24,733.29 |
24,730.84 |
24,730.84 |
244.7K |
| 15:45 |
24,729.35 |
24,729.35 |
24,725.38 |
24,725.38 |
158.4K |
| 15:46 |
24,724.66 |
24,724.66 |
24,717.01 |
24,717.01 |
269.4K |
| 15:47 |
24,716.64 |
24,719.57 |
24,716.64 |
24,717.13 |
254.3K |
| 15:48 |
24,716.74 |
24,716.74 |
24,711.27 |
24,711.27 |
272.0K |
| 15:49 |
24,710.99 |
24,712.08 |
24,709.90 |
24,712.08 |
277.8K |
| 15:50 |
24,701.51 |
24,703.46 |
24,700.80 |
24,703.46 |
1,223.2K |
| 15:51 |
24,707.80 |
24,707.80 |
24,703.58 |
24,703.58 |
411.2K |
| 15:52 |
24,704.44 |
24,706.78 |
24,704.44 |
24,705.76 |
411.9K |
| 15:53 |
24,706.21 |
24,706.21 |
24,702.32 |
24,702.32 |
443.2K |
| 15:54 |
24,698.19 |
24,704.67 |
24,698.19 |
24,704.67 |
602.3K |
| 15:55 |
24,703.60 |
24,705.48 |
24,700.76 |
24,702.47 |
956.5K |
| 15:56 |
24,697.88 |
24,697.88 |
24,690.75 |
24,695.48 |
1,132.6K |
| 15:57 |
24,696.80 |
24,697.20 |
24,694.37 |
24,697.20 |
925.4K |
| 15:58 |
24,700.38 |
24,704.43 |
24,700.38 |
24,702.73 |
1,135.5K |
| 15:59 |
24,700.49 |
24,712.47 |
24,700.49 |
24,712.47 |
1,756.6K |
| 16:00 |
24,709.54 |
24,709.54 |
24,709.43 |
24,709.43 |
58,151.2K |
| 16:01 |
24,709.43 |
24,709.43 |
24,709.43 |
24,709.43 |
212.4K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|