| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
24,690.78 |
24,701.51 |
24,689.33 |
24,689.33 |
6,289.9K |
| 09:31 |
24,692.43 |
24,692.43 |
24,674.52 |
24,680.97 |
317.5K |
| 09:32 |
24,706.12 |
24,734.26 |
24,706.12 |
24,729.95 |
442.5K |
| 09:33 |
24,743.24 |
24,756.59 |
24,743.24 |
24,756.59 |
343.8K |
| 09:34 |
24,758.07 |
24,781.95 |
24,758.07 |
24,781.95 |
340.3K |
| 09:35 |
24,786.29 |
24,786.29 |
24,776.25 |
24,782.23 |
296.0K |
| 09:36 |
24,785.94 |
24,800.01 |
24,785.94 |
24,800.01 |
349.5K |
| 09:37 |
24,803.58 |
24,803.58 |
24,793.36 |
24,793.36 |
278.1K |
| 09:38 |
24,795.57 |
24,796.35 |
24,788.87 |
24,793.43 |
251.5K |
| 09:39 |
24,797.57 |
24,797.57 |
24,795.66 |
24,795.66 |
206.7K |
| 09:40 |
24,797.00 |
24,799.21 |
24,791.91 |
24,791.91 |
323.1K |
| 09:41 |
24,789.01 |
24,789.01 |
24,782.13 |
24,788.76 |
368.8K |
| 09:42 |
24,796.67 |
24,808.66 |
24,796.67 |
24,808.66 |
263.4K |
| 09:43 |
24,812.02 |
24,827.03 |
24,812.02 |
24,827.03 |
215.0K |
| 09:44 |
24,827.48 |
24,827.48 |
24,824.48 |
24,824.48 |
429.4K |
| 09:45 |
24,827.64 |
24,834.47 |
24,827.64 |
24,834.47 |
453.2K |
| 09:46 |
24,836.36 |
24,836.36 |
24,826.92 |
24,831.04 |
426.0K |
| 09:47 |
24,824.49 |
24,824.49 |
24,817.03 |
24,819.38 |
263.2K |
| 09:48 |
24,813.90 |
24,813.90 |
24,807.87 |
24,807.87 |
302.1K |
| 09:49 |
24,811.18 |
24,811.18 |
24,799.92 |
24,799.92 |
241.6K |
| 09:50 |
24,792.19 |
24,792.19 |
24,783.02 |
24,785.34 |
283.8K |
| 09:51 |
24,789.45 |
24,803.90 |
24,789.45 |
24,803.90 |
278.7K |
| 09:52 |
24,806.20 |
24,806.20 |
24,795.53 |
24,797.86 |
258.2K |
| 09:53 |
24,798.57 |
24,798.57 |
24,791.75 |
24,792.83 |
232.4K |
| 09:54 |
24,796.38 |
24,807.89 |
24,796.38 |
24,806.85 |
227.7K |
| 09:55 |
24,807.63 |
24,807.63 |
24,804.77 |
24,805.46 |
207.6K |
| 09:56 |
24,809.04 |
24,809.04 |
24,800.21 |
24,801.30 |
267.7K |
| 09:57 |
24,802.53 |
24,807.30 |
24,802.53 |
24,804.90 |
191.5K |
| 09:58 |
24,800.31 |
24,801.31 |
24,799.88 |
24,801.31 |
202.2K |
| 09:59 |
24,796.12 |
24,796.12 |
24,770.80 |
24,770.80 |
195.7K |
| 10:00 |
24,758.88 |
24,765.66 |
24,757.48 |
24,757.48 |
414.2K |
| 10:01 |
24,749.12 |
24,749.12 |
24,743.92 |
24,743.92 |
186.6K |
| 10:02 |
24,745.38 |
24,754.36 |
24,745.38 |
24,748.12 |
227.8K |
| 10:03 |
24,747.86 |
24,750.99 |
24,740.15 |
24,740.15 |
235.9K |
| 10:04 |
24,733.87 |
24,735.74 |
24,727.11 |
24,727.11 |
178.1K |
| 10:05 |
24,732.16 |
24,740.62 |
24,732.16 |
24,740.62 |
200.6K |
| 10:06 |
24,741.67 |
24,748.40 |
24,741.67 |
24,748.40 |
248.6K |
| 10:07 |
24,748.52 |
24,756.30 |
24,748.52 |
24,756.26 |
245.5K |
| 10:08 |
24,762.00 |
24,768.66 |
24,762.00 |
24,764.90 |
220.4K |
| 10:09 |
24,760.21 |
24,760.21 |
24,756.17 |
24,760.12 |
145.5K |
| 10:10 |
24,755.15 |
24,755.15 |
24,749.42 |
24,749.42 |
188.7K |
| 10:11 |
24,750.10 |
24,750.10 |
24,745.44 |
24,745.44 |
186.9K |
| 10:12 |
24,744.14 |
24,759.37 |
24,744.14 |
24,759.37 |
161.7K |
| 10:13 |
24,761.29 |
24,761.29 |
24,754.80 |
24,754.80 |
149.0K |
| 10:14 |
24,753.47 |
24,753.47 |
24,749.50 |
24,751.01 |
129.4K |
| 10:15 |
24,749.38 |
24,754.60 |
24,749.38 |
24,753.44 |
145.6K |
| 10:16 |
24,757.98 |
24,759.50 |
24,755.61 |
24,759.50 |
146.3K |
| 10:17 |
24,762.84 |
24,767.51 |
24,762.84 |
24,767.51 |
159.1K |
| 10:18 |
24,767.48 |
24,780.12 |
24,767.48 |
24,780.12 |
231.2K |
| 10:19 |
24,783.44 |
24,785.55 |
24,781.67 |
24,781.67 |
179.0K |
| 10:20 |
24,779.85 |
24,784.66 |
24,779.15 |
24,782.40 |
166.7K |
| 10:21 |
24,782.47 |
24,789.89 |
24,782.47 |
24,786.95 |
203.5K |
| 10:22 |
24,783.21 |
24,783.21 |
24,773.27 |
24,773.27 |
166.8K |
| 10:23 |
24,767.54 |
24,777.45 |
24,767.54 |
24,777.45 |
173.4K |
| 10:24 |
24,781.28 |
24,781.83 |
24,774.71 |
24,774.71 |
133.2K |
| 10:25 |
24,767.28 |
24,779.16 |
24,767.28 |
24,779.16 |
217.1K |
| 10:26 |
24,784.64 |
24,791.55 |
24,784.64 |
24,791.55 |
172.3K |
| 10:27 |
24,797.21 |
24,797.21 |
24,789.25 |
24,789.25 |
107.4K |
| 10:28 |
24,788.53 |
24,793.76 |
24,788.53 |
24,793.76 |
126.1K |
| 10:29 |
24,792.45 |
24,793.22 |
24,784.52 |
24,784.52 |
141.3K |
| 10:30 |
24,785.01 |
24,785.01 |
24,776.88 |
24,780.04 |
186.7K |
| 10:31 |
24,781.24 |
24,786.91 |
24,781.24 |
24,786.91 |
124.3K |
| 10:32 |
24,787.49 |
24,787.68 |
24,785.22 |
24,787.68 |
106.7K |
| 10:33 |
24,786.45 |
24,786.45 |
24,781.56 |
24,781.56 |
184.8K |
| 10:34 |
24,783.83 |
24,785.99 |
24,783.83 |
24,785.99 |
108.7K |
| 10:35 |
24,801.14 |
24,804.51 |
24,801.14 |
24,801.34 |
222.8K |
| 10:36 |
24,796.62 |
24,796.62 |
24,792.27 |
24,792.27 |
146.1K |
| 10:37 |
24,799.59 |
24,799.70 |
24,795.18 |
24,795.18 |
254.5K |
| 10:38 |
24,795.94 |
24,795.94 |
24,788.44 |
24,788.44 |
144.0K |
| 10:39 |
24,775.10 |
24,781.97 |
24,775.10 |
24,781.97 |
215.1K |
| 10:40 |
24,781.84 |
24,782.20 |
24,780.15 |
24,782.20 |
98.5K |
| 10:41 |
24,786.55 |
24,788.30 |
24,785.94 |
24,788.30 |
121.9K |
| 10:42 |
24,789.37 |
24,789.37 |
24,786.89 |
24,788.22 |
162.3K |
| 10:43 |
24,787.98 |
24,787.98 |
24,784.15 |
24,784.15 |
97.5K |
| 10:44 |
24,786.23 |
24,786.23 |
24,784.80 |
24,785.20 |
103.8K |
| 10:45 |
24,784.55 |
24,792.26 |
24,784.55 |
24,792.26 |
108.2K |
| 10:46 |
24,792.88 |
24,792.88 |
24,790.73 |
24,790.77 |
152.5K |
| 10:47 |
24,789.84 |
24,789.84 |
24,784.37 |
24,786.41 |
124.2K |
| 10:48 |
24,792.22 |
24,794.67 |
24,789.99 |
24,789.99 |
199.5K |
| 10:49 |
24,789.58 |
24,789.71 |
24,787.65 |
24,789.71 |
94.6K |
| 10:50 |
24,790.84 |
24,792.53 |
24,788.17 |
24,792.53 |
114.8K |
| 10:51 |
24,790.43 |
24,794.09 |
24,788.73 |
24,794.09 |
138.7K |
| 10:52 |
24,792.68 |
24,792.92 |
24,789.60 |
24,792.18 |
138.0K |
| 10:53 |
24,794.02 |
24,794.33 |
24,792.73 |
24,792.73 |
235.7K |
| 10:54 |
24,792.70 |
24,792.70 |
24,789.79 |
24,790.75 |
114.3K |
| 10:55 |
24,789.83 |
24,791.42 |
24,789.83 |
24,790.52 |
145.4K |
| 10:56 |
24,789.04 |
24,791.13 |
24,788.99 |
24,788.99 |
110.7K |
| 10:57 |
24,791.22 |
24,791.43 |
24,790.61 |
24,790.61 |
136.4K |
| 10:58 |
24,788.03 |
24,788.03 |
24,782.84 |
24,782.84 |
142.3K |
| 10:59 |
24,782.79 |
24,787.41 |
24,782.79 |
24,787.10 |
92.4K |
| 11:00 |
24,789.71 |
24,791.86 |
24,789.71 |
24,791.86 |
106.5K |
| 11:01 |
24,792.80 |
24,792.80 |
24,789.91 |
24,789.91 |
136.7K |
| 11:02 |
24,790.24 |
24,790.24 |
24,787.48 |
24,790.24 |
142.1K |
| 11:03 |
24,790.28 |
24,790.28 |
24,787.47 |
24,789.94 |
107.9K |
| 11:04 |
24,780.28 |
24,780.98 |
24,779.66 |
24,780.74 |
412.0K |
| 11:05 |
24,781.02 |
24,788.55 |
24,781.02 |
24,788.55 |
149.7K |
| 11:06 |
24,787.93 |
24,797.13 |
24,787.93 |
24,797.13 |
226.9K |
| 11:07 |
24,799.34 |
24,803.79 |
24,799.34 |
24,803.79 |
108.6K |
| 11:08 |
24,806.30 |
24,806.30 |
24,801.03 |
24,801.03 |
150.9K |
| 11:09 |
24,799.78 |
24,799.78 |
24,794.86 |
24,796.91 |
234.1K |
| 11:10 |
24,796.51 |
24,796.51 |
24,794.26 |
24,795.02 |
111.2K |
| 11:11 |
24,797.17 |
24,802.32 |
24,797.17 |
24,800.83 |
142.5K |
| 11:12 |
24,797.62 |
24,797.62 |
24,795.67 |
24,795.67 |
96.8K |
| 11:13 |
24,797.24 |
24,800.10 |
24,797.24 |
24,800.10 |
156.6K |
| 11:14 |
24,802.09 |
24,802.88 |
24,800.79 |
24,802.88 |
181.0K |
| 11:15 |
24,802.10 |
24,802.66 |
24,801.93 |
24,802.66 |
66.2K |
| 11:16 |
24,800.46 |
24,800.46 |
24,799.29 |
24,800.35 |
125.5K |
| 11:17 |
24,803.28 |
24,804.32 |
24,801.53 |
24,801.53 |
124.7K |
| 11:18 |
24,799.03 |
24,799.03 |
24,795.99 |
24,795.99 |
117.5K |
| 11:19 |
24,794.75 |
24,794.75 |
24,792.79 |
24,793.32 |
145.4K |
| 11:20 |
24,793.92 |
24,800.79 |
24,793.92 |
24,800.79 |
187.6K |
| 11:21 |
24,799.82 |
24,804.12 |
24,799.82 |
24,804.12 |
117.4K |
| 11:22 |
24,802.64 |
24,802.64 |
24,799.30 |
24,802.51 |
96.8K |
| 11:23 |
24,801.13 |
24,801.23 |
24,800.23 |
24,800.24 |
95.1K |
| 11:24 |
24,798.61 |
24,799.06 |
24,796.95 |
24,799.06 |
124.4K |
| 11:25 |
24,799.22 |
24,799.22 |
24,788.18 |
24,788.18 |
182.4K |
| 11:26 |
24,784.05 |
24,784.05 |
24,776.57 |
24,776.57 |
152.6K |
| 11:27 |
24,777.16 |
24,780.93 |
24,776.80 |
24,780.93 |
126.5K |
| 11:28 |
24,779.78 |
24,779.78 |
24,771.15 |
24,771.15 |
112.5K |
| 11:29 |
24,771.32 |
24,774.20 |
24,770.08 |
24,774.20 |
117.8K |
| 11:30 |
24,773.10 |
24,776.17 |
24,773.10 |
24,776.17 |
107.9K |
| 11:31 |
24,775.89 |
24,777.31 |
24,774.53 |
24,777.31 |
114.9K |
| 11:32 |
24,778.38 |
24,780.96 |
24,777.60 |
24,780.96 |
105.0K |
| 11:33 |
24,785.68 |
24,787.17 |
24,784.53 |
24,787.17 |
147.6K |
| 11:34 |
24,787.50 |
24,791.48 |
24,787.50 |
24,791.48 |
119.0K |
| 11:35 |
24,789.71 |
24,790.20 |
24,785.09 |
24,785.09 |
141.5K |
| 11:36 |
24,781.88 |
24,786.56 |
24,781.88 |
24,786.56 |
70.0K |
| 11:37 |
24,786.98 |
24,788.09 |
24,786.56 |
24,786.56 |
88.9K |
| 11:38 |
24,789.10 |
24,789.35 |
24,788.11 |
24,788.11 |
124.7K |
| 11:39 |
24,790.36 |
24,794.09 |
24,790.36 |
24,793.81 |
91.0K |
| 11:40 |
24,791.97 |
24,791.97 |
24,789.92 |
24,790.50 |
156.4K |
| 11:41 |
24,790.28 |
24,791.13 |
24,787.81 |
24,791.13 |
109.3K |
| 11:42 |
24,795.94 |
24,796.92 |
24,794.48 |
24,794.48 |
131.6K |
| 11:43 |
24,794.75 |
24,797.13 |
24,794.75 |
24,797.13 |
120.1K |
| 11:44 |
24,800.17 |
24,806.75 |
24,800.17 |
24,806.75 |
132.9K |
| 11:45 |
24,807.26 |
24,811.00 |
24,807.26 |
24,811.00 |
69.6K |
| 11:46 |
24,815.86 |
24,826.87 |
24,815.86 |
24,826.87 |
230.8K |
| 11:47 |
24,827.39 |
24,831.99 |
24,827.39 |
24,830.99 |
126.6K |
| 11:48 |
24,828.68 |
24,828.71 |
24,827.37 |
24,828.71 |
79.9K |
| 11:49 |
24,826.53 |
24,832.43 |
24,826.53 |
24,832.43 |
134.5K |
| 11:50 |
24,834.46 |
24,835.80 |
24,832.94 |
24,835.80 |
86.7K |
| 11:51 |
24,838.96 |
24,841.76 |
24,838.96 |
24,839.75 |
108.6K |
| 11:52 |
24,839.69 |
24,842.60 |
24,839.69 |
24,842.60 |
122.5K |
| 11:53 |
24,843.40 |
24,843.40 |
24,840.06 |
24,840.06 |
126.8K |
| 11:54 |
24,836.78 |
24,836.78 |
24,832.92 |
24,832.92 |
105.6K |
| 11:55 |
24,832.77 |
24,837.88 |
24,832.77 |
24,837.88 |
116.5K |
| 11:56 |
24,838.50 |
24,838.50 |
24,835.72 |
24,837.19 |
124.7K |
| 11:57 |
24,835.27 |
24,835.27 |
24,834.01 |
24,834.79 |
188.1K |
| 11:58 |
24,830.85 |
24,830.85 |
24,828.88 |
24,828.88 |
120.4K |
| 11:59 |
24,831.10 |
24,833.16 |
24,831.10 |
24,833.16 |
64.7K |
| 12:00 |
24,835.96 |
24,836.06 |
24,832.29 |
24,832.29 |
95.1K |
| 12:01 |
24,831.09 |
24,831.09 |
24,828.75 |
24,828.75 |
94.1K |
| 12:02 |
24,832.80 |
24,834.43 |
24,832.80 |
24,833.92 |
79.5K |
| 12:03 |
24,832.46 |
24,833.75 |
24,831.88 |
24,833.75 |
119.7K |
| 12:04 |
24,835.11 |
24,837.97 |
24,834.61 |
24,837.97 |
109.7K |
| 12:05 |
24,838.69 |
24,842.95 |
24,838.69 |
24,842.95 |
107.2K |
| 12:06 |
24,841.43 |
24,841.43 |
24,838.79 |
24,838.79 |
100.3K |
| 12:07 |
24,836.87 |
24,836.87 |
24,831.18 |
24,831.18 |
83.4K |
| 12:08 |
24,831.61 |
24,833.08 |
24,830.13 |
24,830.13 |
118.1K |
| 12:09 |
24,827.66 |
24,829.05 |
24,826.88 |
24,829.05 |
60.7K |
| 12:10 |
24,830.59 |
24,832.18 |
24,830.26 |
24,830.26 |
91.2K |
| 12:11 |
24,829.50 |
24,829.50 |
24,828.02 |
24,828.73 |
85.9K |
| 12:12 |
24,829.95 |
24,831.45 |
24,829.71 |
24,831.45 |
87.7K |
| 12:13 |
24,831.78 |
24,831.78 |
24,830.24 |
24,831.30 |
112.4K |
| 12:14 |
24,832.04 |
24,832.04 |
24,828.75 |
24,828.75 |
96.3K |
| 12:15 |
24,826.98 |
24,827.04 |
24,826.24 |
24,826.24 |
87.9K |
| 12:16 |
24,827.05 |
24,827.68 |
24,824.62 |
24,824.62 |
110.9K |
| 12:17 |
24,824.70 |
24,824.70 |
24,823.37 |
24,823.37 |
96.1K |
| 12:18 |
24,823.45 |
24,823.71 |
24,822.16 |
24,823.71 |
79.2K |
| 12:19 |
24,824.68 |
24,824.68 |
24,822.14 |
24,822.14 |
86.7K |
| 12:20 |
24,822.69 |
24,822.69 |
24,814.23 |
24,814.23 |
139.1K |
| 12:21 |
24,814.01 |
24,814.01 |
24,812.68 |
24,812.68 |
74.5K |
| 12:22 |
24,814.52 |
24,814.52 |
24,810.88 |
24,810.88 |
106.5K |
| 12:23 |
24,809.54 |
24,811.08 |
24,809.54 |
24,811.08 |
53.6K |
| 12:24 |
24,810.19 |
24,810.19 |
24,809.75 |
24,810.17 |
77.7K |
| 12:25 |
24,810.15 |
24,814.46 |
24,810.15 |
24,814.46 |
91.5K |
| 12:26 |
24,818.49 |
24,818.69 |
24,816.28 |
24,816.28 |
67.6K |
| 12:27 |
24,813.55 |
24,813.55 |
24,811.12 |
24,811.12 |
104.1K |
| 12:28 |
24,809.83 |
24,821.73 |
24,809.83 |
24,821.73 |
140.6K |
| 12:29 |
24,824.27 |
24,824.97 |
24,823.25 |
24,824.97 |
117.9K |
| 12:30 |
24,824.61 |
24,830.12 |
24,824.61 |
24,830.12 |
129.1K |
| 12:31 |
24,828.40 |
24,829.34 |
24,823.86 |
24,823.86 |
132.9K |
| 12:32 |
24,825.05 |
24,826.81 |
24,825.05 |
24,826.46 |
94.7K |
| 12:33 |
24,827.25 |
24,827.92 |
24,827.24 |
24,827.92 |
106.7K |
| 12:34 |
24,825.69 |
24,828.85 |
24,825.69 |
24,827.97 |
110.9K |
| 12:35 |
24,829.13 |
24,829.32 |
24,828.95 |
24,829.22 |
111.0K |
| 12:36 |
24,829.15 |
24,829.15 |
24,821.85 |
24,821.85 |
104.0K |
| 12:37 |
24,824.28 |
24,828.31 |
24,824.28 |
24,828.31 |
117.4K |
| 12:38 |
24,826.73 |
24,829.21 |
24,826.73 |
24,829.21 |
100.5K |
| 12:39 |
24,829.48 |
24,831.05 |
24,829.48 |
24,831.05 |
111.6K |
| 12:40 |
24,830.13 |
24,830.33 |
24,828.23 |
24,828.23 |
200.1K |
| 12:41 |
24,827.99 |
24,827.99 |
24,821.70 |
24,821.70 |
167.2K |
| 12:42 |
24,823.33 |
24,823.33 |
24,822.70 |
24,822.70 |
40.1K |
| 12:43 |
24,822.12 |
24,822.82 |
24,821.64 |
24,821.64 |
55.4K |
| 12:44 |
24,821.69 |
24,821.69 |
24,819.08 |
24,819.08 |
81.1K |
| 12:45 |
24,818.27 |
24,823.28 |
24,818.27 |
24,823.28 |
97.7K |
| 12:46 |
24,822.87 |
24,828.57 |
24,822.27 |
24,828.57 |
91.3K |
| 12:47 |
24,829.16 |
24,834.81 |
24,829.16 |
24,834.81 |
88.1K |
| 12:48 |
24,832.58 |
24,833.54 |
24,832.58 |
24,833.35 |
53.8K |
| 12:49 |
24,832.44 |
24,833.90 |
24,832.33 |
24,832.33 |
92.0K |
| 12:50 |
24,832.90 |
24,833.78 |
24,832.01 |
24,833.00 |
86.7K |
| 12:51 |
24,830.13 |
24,837.15 |
24,830.13 |
24,837.15 |
87.8K |
| 12:52 |
24,837.27 |
24,838.36 |
24,837.27 |
24,838.36 |
61.6K |
| 12:53 |
24,842.96 |
24,847.39 |
24,842.96 |
24,845.47 |
128.0K |
| 12:54 |
24,846.19 |
24,854.22 |
24,846.19 |
24,853.14 |
109.9K |
| 12:55 |
24,855.07 |
24,855.07 |
24,851.89 |
24,851.89 |
85.6K |
| 12:56 |
24,854.29 |
24,854.65 |
24,853.47 |
24,853.47 |
72.7K |
| 12:57 |
24,853.64 |
24,856.40 |
24,853.64 |
24,856.05 |
87.3K |
| 12:58 |
24,855.46 |
24,856.11 |
24,855.37 |
24,855.37 |
57.1K |
| 12:59 |
24,856.40 |
24,857.56 |
24,855.90 |
24,857.56 |
224.1K |
| 13:00 |
24,857.24 |
24,858.37 |
24,856.44 |
24,856.44 |
66.8K |
| 13:01 |
24,855.84 |
24,860.90 |
24,855.84 |
24,860.90 |
133.8K |
| 13:02 |
24,860.82 |
24,861.52 |
24,860.82 |
24,861.09 |
81.5K |
| 13:03 |
24,859.43 |
24,859.43 |
24,856.85 |
24,857.67 |
83.5K |
| 13:04 |
24,857.70 |
24,860.15 |
24,857.70 |
24,860.15 |
59.5K |
| 13:05 |
24,858.59 |
24,862.92 |
24,858.59 |
24,862.92 |
124.4K |
| 13:06 |
24,863.79 |
24,867.54 |
24,863.79 |
24,866.86 |
151.8K |
| 13:07 |
24,864.95 |
24,864.95 |
24,859.60 |
24,863.67 |
127.4K |
| 13:08 |
24,863.55 |
24,863.93 |
24,862.27 |
24,862.27 |
81.7K |
| 13:09 |
24,862.56 |
24,862.86 |
24,862.34 |
24,862.34 |
70.7K |
| 13:10 |
24,862.45 |
24,862.45 |
24,861.65 |
24,862.01 |
80.4K |
| 13:11 |
24,862.84 |
24,863.06 |
24,862.57 |
24,863.06 |
104.3K |
| 13:12 |
24,863.08 |
24,868.50 |
24,863.08 |
24,866.45 |
169.5K |
| 13:13 |
24,864.68 |
24,864.68 |
24,861.31 |
24,861.60 |
102.2K |
| 13:14 |
24,862.57 |
24,863.76 |
24,859.68 |
24,859.68 |
112.8K |
| 13:15 |
24,858.49 |
24,860.01 |
24,858.49 |
24,860.01 |
98.0K |
| 13:16 |
24,859.88 |
24,860.24 |
24,858.22 |
24,858.22 |
79.3K |
| 13:17 |
24,857.80 |
24,859.40 |
24,857.80 |
24,858.77 |
59.1K |
| 13:18 |
24,857.75 |
24,858.67 |
24,856.89 |
24,856.89 |
82.6K |
| 13:19 |
24,855.93 |
24,855.93 |
24,853.21 |
24,854.10 |
78.0K |
| 13:20 |
24,853.75 |
24,853.75 |
24,851.05 |
24,851.05 |
82.9K |
| 13:21 |
24,848.40 |
24,848.40 |
24,845.85 |
24,845.85 |
113.9K |
| 13:22 |
24,846.10 |
24,846.10 |
24,844.42 |
24,844.42 |
49.1K |
| 13:23 |
24,845.77 |
24,850.94 |
24,845.77 |
24,850.94 |
122.1K |
| 13:24 |
24,851.46 |
24,851.72 |
24,849.77 |
24,851.72 |
75.8K |
| 13:25 |
24,850.80 |
24,851.75 |
24,849.36 |
24,849.36 |
62.4K |
| 13:26 |
24,848.74 |
24,848.74 |
24,840.75 |
24,840.75 |
75.8K |
| 13:27 |
24,840.82 |
24,841.05 |
24,840.82 |
24,841.03 |
49.1K |
| 13:28 |
24,840.13 |
24,840.13 |
24,835.13 |
24,835.13 |
89.7K |
| 13:29 |
24,834.48 |
24,835.79 |
24,834.48 |
24,834.77 |
48.6K |
| 13:30 |
24,835.40 |
24,845.37 |
24,835.40 |
24,845.37 |
102.6K |
| 13:31 |
24,846.23 |
24,847.84 |
24,845.96 |
24,845.96 |
92.1K |
| 13:32 |
24,845.30 |
24,847.65 |
24,845.30 |
24,847.65 |
45.4K |
| 13:33 |
24,847.99 |
24,847.99 |
24,846.36 |
24,846.78 |
53.2K |
| 13:34 |
24,844.77 |
24,847.42 |
24,844.77 |
24,847.23 |
91.4K |
| 13:35 |
24,847.11 |
24,847.11 |
24,842.73 |
24,843.95 |
105.7K |
| 13:36 |
24,844.13 |
24,844.13 |
24,841.07 |
24,841.07 |
72.6K |
| 13:37 |
24,840.23 |
24,840.23 |
24,839.31 |
24,839.31 |
69.0K |
| 13:38 |
24,839.45 |
24,839.99 |
24,839.42 |
24,839.96 |
52.2K |
| 13:39 |
24,840.55 |
24,841.13 |
24,840.55 |
24,840.76 |
50.4K |
| 13:40 |
24,840.32 |
24,840.33 |
24,839.32 |
24,840.33 |
82.0K |
| 13:41 |
24,841.17 |
24,841.17 |
24,838.02 |
24,838.02 |
84.7K |
| 13:42 |
24,837.49 |
24,840.33 |
24,837.49 |
24,840.33 |
61.3K |
| 13:43 |
24,839.88 |
24,839.88 |
24,838.84 |
24,839.11 |
88.0K |
| 13:44 |
24,839.49 |
24,840.16 |
24,839.49 |
24,839.74 |
56.2K |
| 13:45 |
24,839.62 |
24,840.32 |
24,839.62 |
24,840.02 |
99.9K |
| 13:46 |
24,838.02 |
24,839.54 |
24,836.13 |
24,839.54 |
167.2K |
| 13:47 |
24,839.02 |
24,841.60 |
24,839.02 |
24,841.60 |
85.7K |
| 13:48 |
24,841.60 |
24,844.98 |
24,841.60 |
24,844.98 |
86.5K |
| 13:49 |
24,845.08 |
24,845.44 |
24,844.67 |
24,845.09 |
64.5K |
| 13:50 |
24,844.75 |
24,844.75 |
24,841.96 |
24,842.24 |
95.7K |
| 13:51 |
24,840.96 |
24,843.55 |
24,840.96 |
24,842.89 |
61.5K |
| 13:52 |
24,842.56 |
24,842.56 |
24,840.67 |
24,841.63 |
85.4K |
| 13:53 |
24,842.50 |
24,843.42 |
24,842.50 |
24,843.42 |
103.0K |
| 13:54 |
24,844.96 |
24,849.06 |
24,844.96 |
24,847.95 |
67.6K |
| 13:55 |
24,846.38 |
24,847.87 |
24,846.38 |
24,847.72 |
151.5K |
| 13:56 |
24,847.65 |
24,852.76 |
24,847.65 |
24,852.76 |
85.2K |
| 13:57 |
24,852.79 |
24,852.79 |
24,851.47 |
24,851.47 |
96.3K |
| 13:58 |
24,851.56 |
24,854.52 |
24,851.56 |
24,852.62 |
97.3K |
| 13:59 |
24,852.29 |
24,854.37 |
24,852.29 |
24,852.77 |
119.9K |
| 14:00 |
24,851.54 |
24,854.31 |
24,851.54 |
24,854.31 |
102.4K |
| 14:01 |
24,854.72 |
24,855.48 |
24,853.34 |
24,855.48 |
78.7K |
| 14:02 |
24,856.38 |
24,858.00 |
24,855.28 |
24,858.00 |
258.4K |
| 14:03 |
24,858.33 |
24,858.33 |
24,855.70 |
24,855.70 |
105.5K |
| 14:04 |
24,851.43 |
24,851.43 |
24,848.34 |
24,848.34 |
129.2K |
| 14:05 |
24,849.24 |
24,849.53 |
24,849.24 |
24,849.53 |
116.4K |
| 14:06 |
24,850.16 |
24,850.16 |
24,848.53 |
24,848.53 |
97.5K |
| 14:07 |
24,848.12 |
24,849.69 |
24,845.98 |
24,845.98 |
119.4K |
| 14:08 |
24,845.22 |
24,845.22 |
24,843.51 |
24,843.51 |
115.2K |
| 14:09 |
24,840.90 |
24,842.86 |
24,838.17 |
24,838.17 |
197.1K |
| 14:10 |
24,837.84 |
24,840.06 |
24,837.84 |
24,840.06 |
44.7K |
| 14:11 |
24,842.11 |
24,842.16 |
24,841.70 |
24,841.70 |
198.2K |
| 14:12 |
24,842.81 |
24,843.59 |
24,842.27 |
24,842.27 |
132.4K |
| 14:13 |
24,844.00 |
24,844.10 |
24,843.45 |
24,843.77 |
114.2K |
| 14:14 |
24,844.54 |
24,846.94 |
24,844.06 |
24,846.94 |
124.8K |
| 14:15 |
24,845.76 |
24,858.88 |
24,845.76 |
24,858.88 |
153.4K |
| 14:16 |
24,857.05 |
24,859.62 |
24,857.05 |
24,859.62 |
56.4K |
| 14:17 |
24,859.82 |
24,859.82 |
24,857.74 |
24,857.74 |
61.8K |
| 14:18 |
24,857.45 |
24,859.88 |
24,857.45 |
24,859.49 |
169.9K |
| 14:19 |
24,860.06 |
24,870.07 |
24,860.06 |
24,869.36 |
137.3K |
| 14:20 |
24,866.24 |
24,866.24 |
24,864.51 |
24,865.51 |
153.7K |
| 14:21 |
24,864.93 |
24,864.93 |
24,862.73 |
24,863.37 |
102.0K |
| 14:22 |
24,863.91 |
24,868.78 |
24,863.91 |
24,868.76 |
90.2K |
| 14:23 |
24,868.35 |
24,868.96 |
24,865.97 |
24,865.97 |
82.7K |
| 14:24 |
24,862.94 |
24,862.94 |
24,858.95 |
24,858.95 |
128.9K |
| 14:25 |
24,858.70 |
24,860.33 |
24,858.31 |
24,860.33 |
123.7K |
| 14:26 |
24,859.94 |
24,862.80 |
24,859.94 |
24,862.80 |
58.4K |
| 14:27 |
24,863.26 |
24,863.59 |
24,862.67 |
24,862.84 |
43.2K |
| 14:28 |
24,862.79 |
24,864.98 |
24,862.67 |
24,864.98 |
70.6K |
| 14:29 |
24,864.90 |
24,868.80 |
24,864.90 |
24,868.43 |
97.3K |
| 14:30 |
24,865.62 |
24,873.51 |
24,865.62 |
24,873.51 |
95.7K |
| 14:31 |
24,874.22 |
24,885.46 |
24,874.22 |
24,885.46 |
172.2K |
| 14:32 |
24,885.84 |
24,886.15 |
24,884.65 |
24,884.78 |
61.0K |
| 14:33 |
24,885.23 |
24,886.63 |
24,884.97 |
24,886.63 |
100.1K |
| 14:34 |
24,886.41 |
24,888.03 |
24,885.05 |
24,885.05 |
97.2K |
| 14:35 |
24,884.25 |
24,884.25 |
24,882.27 |
24,882.87 |
74.0K |
| 14:36 |
24,884.07 |
24,885.85 |
24,884.03 |
24,885.85 |
65.3K |
| 14:37 |
24,886.13 |
24,887.25 |
24,886.13 |
24,887.25 |
72.1K |
| 14:38 |
24,886.96 |
24,894.78 |
24,886.96 |
24,894.78 |
107.8K |
| 14:39 |
24,896.35 |
24,899.19 |
24,896.35 |
24,899.19 |
115.6K |
| 14:40 |
24,899.22 |
24,900.55 |
24,899.22 |
24,899.57 |
103.7K |
| 14:41 |
24,900.49 |
24,905.07 |
24,900.49 |
24,905.07 |
157.7K |
| 14:42 |
24,906.29 |
24,906.29 |
24,905.49 |
24,905.49 |
142.8K |
| 14:43 |
24,904.68 |
24,904.68 |
24,903.43 |
24,903.53 |
85.3K |
| 14:44 |
24,904.13 |
24,907.92 |
24,904.13 |
24,907.92 |
130.6K |
| 14:45 |
24,907.59 |
24,907.59 |
24,906.84 |
24,907.14 |
74.4K |
| 14:46 |
24,907.75 |
24,907.75 |
24,906.98 |
24,906.98 |
100.5K |
| 14:47 |
24,907.24 |
24,908.89 |
24,906.04 |
24,907.92 |
131.1K |
| 14:48 |
24,907.41 |
24,909.19 |
24,907.41 |
24,907.78 |
101.5K |
| 14:49 |
24,908.21 |
24,911.31 |
24,908.21 |
24,911.14 |
248.0K |
| 14:50 |
24,909.98 |
24,909.98 |
24,907.86 |
24,908.57 |
145.2K |
| 14:51 |
24,908.25 |
24,908.31 |
24,907.63 |
24,907.63 |
79.9K |
| 14:52 |
24,907.83 |
24,909.63 |
24,907.63 |
24,909.19 |
119.5K |
| 14:53 |
24,910.27 |
24,914.31 |
24,910.27 |
24,914.31 |
109.2K |
| 14:54 |
24,913.96 |
24,913.96 |
24,911.30 |
24,911.30 |
92.6K |
| 14:55 |
24,910.49 |
24,916.62 |
24,909.13 |
24,916.62 |
149.9K |
| 14:56 |
24,923.23 |
24,923.23 |
24,919.67 |
24,919.67 |
271.1K |
| 14:57 |
24,919.58 |
24,919.79 |
24,918.77 |
24,919.79 |
79.9K |
| 14:58 |
24,920.95 |
24,923.13 |
24,920.56 |
24,923.13 |
98.0K |
| 14:59 |
24,923.73 |
24,923.73 |
24,921.91 |
24,922.00 |
70.2K |
| 15:00 |
24,926.32 |
24,934.50 |
24,926.32 |
24,934.50 |
156.0K |
| 15:01 |
24,931.20 |
24,933.00 |
24,931.17 |
24,931.17 |
163.7K |
| 15:02 |
24,931.44 |
24,931.48 |
24,929.38 |
24,929.38 |
209.0K |
| 15:03 |
24,928.81 |
24,929.90 |
24,928.81 |
24,929.20 |
102.8K |
| 15:04 |
24,929.88 |
24,935.14 |
24,929.88 |
24,935.14 |
136.1K |
| 15:05 |
24,933.79 |
24,933.79 |
24,930.17 |
24,930.17 |
99.2K |
| 15:06 |
24,930.64 |
24,930.64 |
24,928.65 |
24,928.83 |
108.4K |
| 15:07 |
24,929.01 |
24,929.97 |
24,929.01 |
24,929.97 |
100.2K |
| 15:08 |
24,930.81 |
24,930.81 |
24,929.64 |
24,929.76 |
62.6K |
| 15:09 |
24,929.24 |
24,931.74 |
24,929.24 |
24,931.74 |
110.1K |
| 15:10 |
24,931.16 |
24,932.21 |
24,931.16 |
24,931.45 |
152.8K |
| 15:11 |
24,932.50 |
24,933.92 |
24,932.50 |
24,933.07 |
82.5K |
| 15:12 |
24,933.00 |
24,933.07 |
24,930.99 |
24,930.99 |
116.9K |
| 15:13 |
24,929.77 |
24,929.77 |
24,928.38 |
24,928.66 |
128.2K |
| 15:14 |
24,928.95 |
24,932.31 |
24,928.95 |
24,932.31 |
239.0K |
| 15:15 |
24,930.35 |
24,933.96 |
24,930.35 |
24,931.67 |
134.9K |
| 15:16 |
24,930.70 |
24,930.82 |
24,929.81 |
24,929.81 |
92.2K |
| 15:17 |
24,934.54 |
24,935.29 |
24,934.14 |
24,934.14 |
173.9K |
| 15:18 |
24,932.94 |
24,932.94 |
24,927.99 |
24,927.99 |
120.7K |
| 15:19 |
24,934.73 |
24,935.39 |
24,933.54 |
24,933.54 |
237.2K |
| 15:20 |
24,933.76 |
24,936.63 |
24,933.76 |
24,936.30 |
111.3K |
| 15:21 |
24,936.97 |
24,938.28 |
24,936.97 |
24,938.28 |
101.2K |
| 15:22 |
24,938.81 |
24,943.06 |
24,938.81 |
24,943.06 |
134.3K |
| 15:23 |
24,943.05 |
24,945.38 |
24,942.73 |
24,945.38 |
127.2K |
| 15:24 |
24,945.95 |
24,949.69 |
24,944.70 |
24,949.69 |
165.4K |
| 15:25 |
24,947.53 |
24,949.59 |
24,946.32 |
24,949.59 |
164.5K |
| 15:26 |
24,947.43 |
24,947.43 |
24,945.10 |
24,945.10 |
97.1K |
| 15:27 |
24,947.66 |
24,947.85 |
24,946.79 |
24,946.79 |
124.1K |
| 15:28 |
24,948.07 |
24,948.07 |
24,944.95 |
24,946.01 |
160.6K |
| 15:29 |
24,945.74 |
24,945.74 |
24,943.03 |
24,943.03 |
113.7K |
| 15:30 |
24,945.61 |
24,948.12 |
24,945.61 |
24,947.55 |
151.3K |
| 15:31 |
24,944.25 |
24,944.25 |
24,942.30 |
24,942.30 |
219.0K |
| 15:32 |
24,940.62 |
24,940.62 |
24,936.75 |
24,937.40 |
221.6K |
| 15:33 |
24,937.64 |
24,938.80 |
24,936.80 |
24,938.80 |
184.5K |
| 15:34 |
24,940.91 |
24,942.54 |
24,940.91 |
24,940.99 |
144.9K |
| 15:35 |
24,940.22 |
24,943.49 |
24,939.15 |
24,943.49 |
185.6K |
| 15:36 |
24,942.63 |
24,944.99 |
24,940.78 |
24,940.78 |
186.1K |
| 15:37 |
24,940.31 |
24,940.31 |
24,938.57 |
24,939.27 |
160.6K |
| 15:38 |
24,941.62 |
24,941.62 |
24,940.21 |
24,940.61 |
209.4K |
| 15:39 |
24,941.00 |
24,946.27 |
24,940.81 |
24,946.27 |
285.3K |
| 15:40 |
24,947.62 |
24,949.56 |
24,946.01 |
24,949.29 |
239.9K |
| 15:41 |
24,949.01 |
24,950.63 |
24,947.89 |
24,950.63 |
220.6K |
| 15:42 |
24,953.74 |
24,956.99 |
24,953.74 |
24,954.82 |
299.4K |
| 15:43 |
24,955.64 |
24,959.14 |
24,955.64 |
24,956.71 |
287.3K |
| 15:44 |
24,957.03 |
24,958.22 |
24,949.85 |
24,949.85 |
316.6K |
| 15:45 |
24,947.97 |
24,948.02 |
24,941.31 |
24,941.31 |
269.0K |
| 15:46 |
24,940.00 |
24,940.32 |
24,938.36 |
24,940.29 |
209.4K |
| 15:47 |
24,939.69 |
24,943.10 |
24,939.69 |
24,942.11 |
238.2K |
| 15:48 |
24,940.42 |
24,940.42 |
24,938.14 |
24,938.14 |
307.8K |
| 15:49 |
24,941.71 |
24,945.17 |
24,941.71 |
24,944.76 |
336.0K |
| 15:50 |
24,937.44 |
24,937.44 |
24,915.29 |
24,918.68 |
1,245.2K |
| 15:51 |
24,921.47 |
24,927.95 |
24,921.47 |
24,927.95 |
516.7K |
| 15:52 |
24,929.22 |
24,929.22 |
24,923.80 |
24,923.80 |
455.1K |
| 15:53 |
24,927.05 |
24,929.14 |
24,925.89 |
24,925.89 |
381.9K |
| 15:54 |
24,920.92 |
24,928.28 |
24,920.92 |
24,928.28 |
626.0K |
| 15:55 |
24,927.42 |
24,930.59 |
24,927.38 |
24,927.38 |
808.0K |
| 15:56 |
24,922.88 |
24,922.88 |
24,919.77 |
24,921.78 |
932.2K |
| 15:57 |
24,922.84 |
24,924.81 |
24,922.84 |
24,924.81 |
774.2K |
| 15:58 |
24,926.34 |
24,932.36 |
24,926.34 |
24,932.36 |
920.2K |
| 15:59 |
24,933.15 |
24,936.59 |
24,933.14 |
24,933.14 |
1,631.2K |
| 16:00 |
24,930.11 |
24,930.11 |
24,929.83 |
24,929.83 |
53,053.7K |
| 16:01 |
24,929.83 |
24,929.83 |
24,929.83 |
24,929.83 |
272.9K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|