| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
24,915.03 |
24,925.64 |
24,915.03 |
24,925.64 |
3,085.0K |
| 09:31 |
24,918.48 |
24,918.48 |
24,908.15 |
24,909.91 |
493.3K |
| 09:32 |
24,915.70 |
24,915.70 |
24,906.55 |
24,906.55 |
223.3K |
| 09:33 |
24,900.70 |
24,900.70 |
24,893.32 |
24,893.32 |
231.0K |
| 09:34 |
24,896.11 |
24,914.39 |
24,896.11 |
24,914.39 |
190.1K |
| 09:35 |
24,919.70 |
24,930.56 |
24,919.70 |
24,925.46 |
178.3K |
| 09:36 |
24,911.32 |
24,911.32 |
24,903.19 |
24,903.94 |
237.6K |
| 09:37 |
24,907.74 |
24,908.72 |
24,905.70 |
24,905.70 |
177.0K |
| 09:38 |
24,904.43 |
24,905.66 |
24,903.17 |
24,905.66 |
125.3K |
| 09:39 |
24,909.52 |
24,914.67 |
24,906.99 |
24,914.67 |
154.5K |
| 09:40 |
24,915.48 |
24,920.04 |
24,915.06 |
24,915.33 |
186.8K |
| 09:41 |
24,912.38 |
24,915.51 |
24,909.32 |
24,909.32 |
226.8K |
| 09:42 |
24,906.83 |
24,906.83 |
24,902.86 |
24,902.86 |
236.7K |
| 09:43 |
24,906.33 |
24,907.80 |
24,905.66 |
24,905.66 |
139.0K |
| 09:44 |
24,903.12 |
24,903.12 |
24,899.38 |
24,900.24 |
167.5K |
| 09:45 |
24,897.69 |
24,897.69 |
24,888.19 |
24,888.19 |
146.8K |
| 09:46 |
24,889.70 |
24,890.53 |
24,889.70 |
24,890.52 |
208.4K |
| 09:47 |
24,892.31 |
24,899.59 |
24,887.76 |
24,887.76 |
267.2K |
| 09:48 |
24,884.38 |
24,884.93 |
24,882.51 |
24,882.51 |
216.1K |
| 09:49 |
24,882.48 |
24,890.67 |
24,882.48 |
24,890.67 |
210.8K |
| 09:50 |
24,902.86 |
24,903.24 |
24,894.56 |
24,894.56 |
242.7K |
| 09:51 |
24,891.99 |
24,891.99 |
24,884.49 |
24,884.49 |
143.6K |
| 09:52 |
24,883.89 |
24,896.05 |
24,883.89 |
24,896.05 |
166.7K |
| 09:53 |
24,904.37 |
24,912.62 |
24,904.37 |
24,912.62 |
205.9K |
| 09:54 |
24,911.40 |
24,919.07 |
24,911.09 |
24,919.07 |
156.8K |
| 09:55 |
24,925.22 |
24,925.22 |
24,923.56 |
24,923.56 |
192.1K |
| 09:56 |
24,923.58 |
24,931.15 |
24,923.58 |
24,931.15 |
165.2K |
| 09:57 |
24,934.24 |
24,940.34 |
24,934.24 |
24,939.29 |
138.5K |
| 09:58 |
24,938.50 |
24,942.11 |
24,938.50 |
24,942.11 |
103.6K |
| 09:59 |
24,945.93 |
24,945.93 |
24,931.97 |
24,931.97 |
153.7K |
| 10:00 |
24,921.30 |
24,921.30 |
24,915.89 |
24,918.58 |
284.0K |
| 10:01 |
24,923.66 |
24,933.30 |
24,923.66 |
24,932.54 |
132.8K |
| 10:02 |
24,933.78 |
24,935.52 |
24,933.78 |
24,935.52 |
142.1K |
| 10:03 |
24,939.24 |
24,946.60 |
24,939.24 |
24,946.60 |
223.8K |
| 10:04 |
24,945.06 |
24,951.24 |
24,945.06 |
24,945.07 |
174.9K |
| 10:05 |
24,943.84 |
24,943.84 |
24,939.69 |
24,939.83 |
257.4K |
| 10:06 |
24,939.40 |
24,939.40 |
24,919.86 |
24,919.86 |
203.2K |
| 10:07 |
24,926.00 |
24,926.53 |
24,924.31 |
24,926.53 |
180.2K |
| 10:08 |
24,923.87 |
24,926.87 |
24,923.87 |
24,925.56 |
241.1K |
| 10:09 |
24,930.72 |
24,937.48 |
24,930.72 |
24,937.03 |
190.3K |
| 10:10 |
24,943.31 |
24,947.09 |
24,943.31 |
24,947.09 |
202.2K |
| 10:11 |
24,947.10 |
24,953.61 |
24,947.10 |
24,953.46 |
96.2K |
| 10:12 |
24,947.77 |
24,947.77 |
24,943.32 |
24,943.72 |
120.2K |
| 10:13 |
24,940.14 |
24,942.19 |
24,940.14 |
24,942.19 |
96.4K |
| 10:14 |
24,941.93 |
24,944.66 |
24,941.66 |
24,942.31 |
109.4K |
| 10:15 |
24,943.71 |
24,943.71 |
24,940.24 |
24,943.20 |
128.5K |
| 10:16 |
24,948.40 |
24,954.35 |
24,948.40 |
24,954.20 |
171.5K |
| 10:17 |
24,955.87 |
24,955.87 |
24,948.24 |
24,948.24 |
152.9K |
| 10:18 |
24,946.89 |
24,947.74 |
24,941.58 |
24,941.58 |
131.5K |
| 10:19 |
24,939.69 |
24,939.69 |
24,933.87 |
24,933.87 |
136.0K |
| 10:20 |
24,934.10 |
24,934.10 |
24,933.14 |
24,933.70 |
134.0K |
| 10:21 |
24,935.71 |
24,937.89 |
24,935.71 |
24,937.34 |
127.0K |
| 10:22 |
24,935.51 |
24,935.51 |
24,933.84 |
24,933.84 |
141.6K |
| 10:23 |
24,933.06 |
24,940.18 |
24,933.06 |
24,939.39 |
244.2K |
| 10:24 |
24,941.24 |
24,946.31 |
24,941.24 |
24,946.31 |
128.6K |
| 10:25 |
24,945.84 |
24,948.34 |
24,944.60 |
24,946.47 |
156.3K |
| 10:26 |
24,944.65 |
24,944.65 |
24,940.25 |
24,940.25 |
123.5K |
| 10:27 |
24,939.00 |
24,942.60 |
24,939.00 |
24,942.60 |
154.8K |
| 10:28 |
24,943.02 |
24,944.85 |
24,942.17 |
24,944.85 |
109.2K |
| 10:29 |
24,948.29 |
24,948.29 |
24,947.15 |
24,947.46 |
109.1K |
| 10:30 |
24,948.12 |
24,949.18 |
24,947.91 |
24,947.91 |
124.1K |
| 10:31 |
24,946.89 |
24,946.89 |
24,941.16 |
24,944.40 |
178.7K |
| 10:32 |
24,942.77 |
24,946.68 |
24,942.77 |
24,943.22 |
89.2K |
| 10:33 |
24,944.03 |
24,944.03 |
24,939.89 |
24,939.89 |
176.4K |
| 10:34 |
24,939.09 |
24,940.03 |
24,935.82 |
24,935.82 |
120.6K |
| 10:35 |
24,935.00 |
24,940.79 |
24,935.00 |
24,940.79 |
135.8K |
| 10:36 |
24,942.59 |
24,945.35 |
24,942.59 |
24,945.35 |
97.9K |
| 10:37 |
24,946.04 |
24,949.00 |
24,946.04 |
24,946.63 |
126.8K |
| 10:38 |
24,946.73 |
24,948.91 |
24,942.33 |
24,942.33 |
177.4K |
| 10:39 |
24,941.07 |
24,943.21 |
24,941.07 |
24,942.04 |
101.1K |
| 10:40 |
24,942.26 |
24,947.79 |
24,942.26 |
24,947.79 |
69.4K |
| 10:41 |
24,946.24 |
24,946.24 |
24,936.12 |
24,936.12 |
176.8K |
| 10:42 |
24,936.71 |
24,939.09 |
24,936.71 |
24,939.09 |
82.5K |
| 10:43 |
24,935.54 |
24,935.54 |
24,932.86 |
24,932.90 |
123.3K |
| 10:44 |
24,933.56 |
24,933.56 |
24,931.60 |
24,931.60 |
80.2K |
| 10:45 |
24,931.92 |
24,933.15 |
24,931.87 |
24,931.87 |
88.0K |
| 10:46 |
24,928.19 |
24,928.19 |
24,924.94 |
24,925.49 |
228.9K |
| 10:47 |
24,924.90 |
24,924.90 |
24,922.29 |
24,922.29 |
120.9K |
| 10:48 |
24,920.40 |
24,920.40 |
24,919.12 |
24,920.03 |
88.5K |
| 10:49 |
24,918.65 |
24,918.72 |
24,916.83 |
24,916.83 |
103.6K |
| 10:50 |
24,915.34 |
24,917.99 |
24,915.34 |
24,917.99 |
120.3K |
| 10:51 |
24,913.79 |
24,913.79 |
24,905.88 |
24,906.47 |
157.0K |
| 10:52 |
24,907.97 |
24,908.61 |
24,905.97 |
24,908.61 |
151.1K |
| 10:53 |
24,909.71 |
24,915.10 |
24,909.71 |
24,915.10 |
76.7K |
| 10:54 |
24,917.44 |
24,920.68 |
24,917.44 |
24,920.68 |
117.9K |
| 10:55 |
24,916.78 |
24,916.78 |
24,903.67 |
24,903.67 |
122.1K |
| 10:56 |
24,900.98 |
24,900.98 |
24,900.72 |
24,900.72 |
164.4K |
| 10:57 |
24,900.12 |
24,900.12 |
24,896.32 |
24,896.32 |
143.0K |
| 10:58 |
24,896.37 |
24,899.14 |
24,896.37 |
24,899.14 |
115.7K |
| 10:59 |
24,896.96 |
24,900.81 |
24,896.96 |
24,900.81 |
139.7K |
| 11:00 |
24,900.38 |
24,900.38 |
24,899.21 |
24,900.30 |
132.9K |
| 11:01 |
24,899.47 |
24,900.86 |
24,898.93 |
24,900.86 |
112.1K |
| 11:02 |
24,898.83 |
24,898.83 |
24,897.71 |
24,897.92 |
143.5K |
| 11:03 |
24,897.31 |
24,898.34 |
24,896.73 |
24,898.14 |
136.1K |
| 11:04 |
24,903.52 |
24,905.70 |
24,903.52 |
24,905.70 |
136.8K |
| 11:05 |
24,904.79 |
24,909.43 |
24,903.31 |
24,909.43 |
98.0K |
| 11:06 |
24,913.05 |
24,921.00 |
24,913.05 |
24,921.00 |
105.9K |
| 11:07 |
24,921.95 |
24,925.13 |
24,921.95 |
24,925.13 |
58.5K |
| 11:08 |
24,928.78 |
24,928.78 |
24,919.32 |
24,919.32 |
127.1K |
| 11:09 |
24,917.66 |
24,917.71 |
24,915.06 |
24,915.06 |
85.7K |
| 11:10 |
24,915.23 |
24,917.00 |
24,915.23 |
24,917.00 |
53.4K |
| 11:11 |
24,917.51 |
24,918.29 |
24,917.49 |
24,918.29 |
62.4K |
| 11:12 |
24,918.70 |
24,919.03 |
24,916.58 |
24,916.58 |
61.0K |
| 11:13 |
24,913.74 |
24,913.74 |
24,899.40 |
24,899.40 |
153.7K |
| 11:14 |
24,897.57 |
24,898.92 |
24,897.57 |
24,898.50 |
79.4K |
| 11:15 |
24,899.10 |
24,900.25 |
24,899.10 |
24,899.22 |
65.2K |
| 11:16 |
24,899.72 |
24,899.72 |
24,897.01 |
24,897.66 |
63.0K |
| 11:17 |
24,895.21 |
24,895.21 |
24,878.46 |
24,878.46 |
285.8K |
| 11:18 |
24,875.74 |
24,875.74 |
24,872.06 |
24,872.06 |
202.3K |
| 11:19 |
24,874.41 |
24,876.19 |
24,873.11 |
24,876.19 |
160.5K |
| 11:20 |
24,879.52 |
24,882.91 |
24,877.16 |
24,882.91 |
135.6K |
| 11:21 |
24,883.23 |
24,883.23 |
24,879.07 |
24,879.07 |
58.0K |
| 11:22 |
24,882.44 |
24,887.43 |
24,882.44 |
24,887.43 |
108.0K |
| 11:23 |
24,889.82 |
24,891.00 |
24,886.24 |
24,886.24 |
73.6K |
| 11:24 |
24,885.18 |
24,885.18 |
24,878.53 |
24,878.73 |
130.5K |
| 11:25 |
24,879.77 |
24,881.18 |
24,879.62 |
24,879.62 |
90.9K |
| 11:26 |
24,879.15 |
24,880.52 |
24,875.01 |
24,875.01 |
127.5K |
| 11:27 |
24,871.87 |
24,873.10 |
24,871.19 |
24,873.10 |
96.2K |
| 11:28 |
24,872.29 |
24,875.17 |
24,872.29 |
24,873.14 |
100.6K |
| 11:29 |
24,873.49 |
24,874.80 |
24,872.93 |
24,874.76 |
111.7K |
| 11:30 |
24,873.29 |
24,873.29 |
24,866.64 |
24,866.64 |
132.6K |
| 11:31 |
24,863.84 |
24,863.84 |
24,860.32 |
24,860.32 |
115.0K |
| 11:32 |
24,860.80 |
24,864.65 |
24,860.80 |
24,862.94 |
81.5K |
| 11:33 |
24,862.04 |
24,866.72 |
24,862.04 |
24,866.72 |
90.4K |
| 11:34 |
24,864.31 |
24,864.31 |
24,860.18 |
24,860.18 |
110.0K |
| 11:35 |
24,859.81 |
24,860.91 |
24,853.50 |
24,853.50 |
157.3K |
| 11:36 |
24,854.26 |
24,860.49 |
24,854.26 |
24,858.86 |
70.1K |
| 11:37 |
24,860.78 |
24,862.98 |
24,860.78 |
24,862.98 |
89.0K |
| 11:38 |
24,862.17 |
24,862.17 |
24,858.18 |
24,858.18 |
99.2K |
| 11:39 |
24,859.70 |
24,859.70 |
24,857.29 |
24,857.29 |
79.9K |
| 11:40 |
24,857.64 |
24,858.90 |
24,857.64 |
24,858.90 |
83.0K |
| 11:41 |
24,858.43 |
24,859.62 |
24,857.97 |
24,857.97 |
141.6K |
| 11:42 |
24,858.08 |
24,859.53 |
24,858.08 |
24,858.71 |
67.5K |
| 11:43 |
24,857.99 |
24,865.89 |
24,857.64 |
24,865.89 |
143.0K |
| 11:44 |
24,866.58 |
24,866.61 |
24,855.09 |
24,855.09 |
203.9K |
| 11:45 |
24,856.42 |
24,865.74 |
24,856.42 |
24,865.74 |
117.1K |
| 11:46 |
24,864.46 |
24,864.46 |
24,861.57 |
24,862.43 |
58.5K |
| 11:47 |
24,862.55 |
24,864.21 |
24,862.43 |
24,864.21 |
79.2K |
| 11:48 |
24,862.52 |
24,862.75 |
24,862.16 |
24,862.17 |
73.3K |
| 11:49 |
24,862.87 |
24,866.88 |
24,862.87 |
24,866.88 |
59.4K |
| 11:50 |
24,865.61 |
24,870.50 |
24,865.61 |
24,870.50 |
96.3K |
| 11:51 |
24,870.65 |
24,871.56 |
24,870.61 |
24,871.28 |
43.2K |
| 11:52 |
24,872.12 |
24,874.70 |
24,872.12 |
24,873.87 |
108.7K |
| 11:53 |
24,873.77 |
24,875.89 |
24,873.77 |
24,875.89 |
80.3K |
| 11:54 |
24,875.69 |
24,876.00 |
24,873.54 |
24,873.54 |
78.7K |
| 11:55 |
24,872.29 |
24,872.29 |
24,871.38 |
24,871.38 |
114.4K |
| 11:56 |
24,869.10 |
24,869.10 |
24,862.24 |
24,862.24 |
185.4K |
| 11:57 |
24,861.85 |
24,862.04 |
24,860.85 |
24,860.85 |
211.7K |
| 11:58 |
24,860.41 |
24,860.41 |
24,852.93 |
24,852.93 |
119.3K |
| 11:59 |
24,850.80 |
24,850.80 |
24,848.60 |
24,850.13 |
74.9K |
| 12:00 |
24,852.18 |
24,856.71 |
24,851.87 |
24,856.71 |
138.9K |
| 12:01 |
24,856.01 |
24,856.01 |
24,853.96 |
24,853.96 |
79.5K |
| 12:02 |
24,850.24 |
24,856.15 |
24,850.24 |
24,856.15 |
101.9K |
| 12:03 |
24,856.27 |
24,857.01 |
24,854.74 |
24,854.74 |
83.7K |
| 12:04 |
24,854.95 |
24,857.78 |
24,854.95 |
24,857.78 |
57.7K |
| 12:05 |
24,857.38 |
24,857.38 |
24,850.20 |
24,850.20 |
98.6K |
| 12:06 |
24,848.90 |
24,848.90 |
24,846.54 |
24,846.54 |
49.3K |
| 12:07 |
24,846.49 |
24,846.49 |
24,844.94 |
24,844.94 |
62.2K |
| 12:08 |
24,844.80 |
24,844.80 |
24,843.84 |
24,843.84 |
43.1K |
| 12:09 |
24,845.75 |
24,845.75 |
24,840.75 |
24,840.75 |
122.6K |
| 12:10 |
24,839.35 |
24,839.35 |
24,833.26 |
24,833.26 |
185.0K |
| 12:11 |
24,830.69 |
24,830.73 |
24,829.31 |
24,829.31 |
140.0K |
| 12:12 |
24,829.63 |
24,831.18 |
24,828.95 |
24,831.18 |
84.1K |
| 12:13 |
24,830.66 |
24,830.66 |
24,828.39 |
24,828.39 |
109.1K |
| 12:14 |
24,827.45 |
24,827.45 |
24,825.41 |
24,825.41 |
99.3K |
| 12:15 |
24,825.57 |
24,831.43 |
24,825.57 |
24,831.43 |
98.2K |
| 12:16 |
24,830.86 |
24,830.86 |
24,829.49 |
24,829.49 |
65.2K |
| 12:17 |
24,828.64 |
24,833.40 |
24,828.64 |
24,833.40 |
65.3K |
| 12:18 |
24,838.35 |
24,839.41 |
24,838.35 |
24,839.41 |
88.7K |
| 12:19 |
24,838.79 |
24,846.46 |
24,838.79 |
24,846.46 |
75.0K |
| 12:20 |
24,846.45 |
24,848.98 |
24,846.45 |
24,848.98 |
104.5K |
| 12:21 |
24,848.19 |
24,849.57 |
24,848.19 |
24,848.25 |
148.2K |
| 12:22 |
24,848.77 |
24,849.72 |
24,848.77 |
24,849.72 |
59.2K |
| 12:23 |
24,852.33 |
24,852.33 |
24,850.53 |
24,850.53 |
74.8K |
| 12:24 |
24,848.62 |
24,849.12 |
24,848.09 |
24,849.12 |
85.3K |
| 12:25 |
24,849.81 |
24,851.40 |
24,849.81 |
24,851.40 |
56.9K |
| 12:26 |
24,849.21 |
24,853.44 |
24,849.21 |
24,853.44 |
119.0K |
| 12:27 |
24,855.54 |
24,855.54 |
24,853.36 |
24,853.36 |
69.3K |
| 12:28 |
24,853.13 |
24,854.12 |
24,851.59 |
24,852.96 |
96.4K |
| 12:29 |
24,851.63 |
24,852.65 |
24,851.12 |
24,852.65 |
71.2K |
| 12:30 |
24,852.76 |
24,860.27 |
24,852.76 |
24,860.27 |
87.8K |
| 12:31 |
24,862.09 |
24,867.61 |
24,862.09 |
24,867.61 |
80.4K |
| 12:32 |
24,868.06 |
24,868.06 |
24,867.43 |
24,867.63 |
67.8K |
| 12:33 |
24,867.94 |
24,869.23 |
24,866.26 |
24,866.26 |
65.1K |
| 12:34 |
24,867.05 |
24,867.05 |
24,864.67 |
24,864.67 |
46.3K |
| 12:35 |
24,865.32 |
24,865.32 |
24,862.76 |
24,864.66 |
66.7K |
| 12:36 |
24,868.90 |
24,870.90 |
24,868.90 |
24,870.90 |
107.9K |
| 12:37 |
24,872.92 |
24,877.08 |
24,872.85 |
24,877.08 |
80.8K |
| 12:38 |
24,880.71 |
24,886.97 |
24,880.71 |
24,886.97 |
112.6K |
| 12:39 |
24,885.03 |
24,886.72 |
24,883.58 |
24,886.72 |
120.2K |
| 12:40 |
24,887.79 |
24,889.74 |
24,887.79 |
24,889.74 |
83.9K |
| 12:41 |
24,891.80 |
24,892.77 |
24,891.80 |
24,892.66 |
76.9K |
| 12:42 |
24,892.11 |
24,893.85 |
24,891.73 |
24,893.85 |
105.5K |
| 12:43 |
24,894.45 |
24,895.69 |
24,893.17 |
24,893.17 |
103.6K |
| 12:44 |
24,893.15 |
24,895.03 |
24,892.11 |
24,895.03 |
109.2K |
| 12:45 |
24,896.20 |
24,906.98 |
24,896.20 |
24,906.98 |
119.5K |
| 12:46 |
24,907.42 |
24,908.10 |
24,907.42 |
24,907.55 |
98.7K |
| 12:47 |
24,907.17 |
24,911.36 |
24,907.17 |
24,911.36 |
80.4K |
| 12:48 |
24,910.39 |
24,911.33 |
24,910.02 |
24,911.33 |
74.6K |
| 12:49 |
24,911.30 |
24,911.30 |
24,910.51 |
24,910.62 |
57.3K |
| 12:50 |
24,911.89 |
24,912.58 |
24,909.82 |
24,909.82 |
87.6K |
| 12:51 |
24,906.53 |
24,907.19 |
24,905.27 |
24,907.19 |
112.3K |
| 12:52 |
24,908.13 |
24,908.13 |
24,906.32 |
24,906.32 |
99.9K |
| 12:53 |
24,906.18 |
24,906.70 |
24,904.88 |
24,904.88 |
81.1K |
| 12:54 |
24,905.60 |
24,907.02 |
24,904.59 |
24,904.59 |
80.8K |
| 12:55 |
24,904.88 |
24,907.32 |
24,904.79 |
24,907.32 |
56.8K |
| 12:56 |
24,906.46 |
24,908.24 |
24,906.46 |
24,908.24 |
113.9K |
| 12:57 |
24,908.03 |
24,908.03 |
24,905.17 |
24,905.17 |
109.6K |
| 12:58 |
24,905.00 |
24,907.50 |
24,905.00 |
24,907.50 |
76.9K |
| 12:59 |
24,908.13 |
24,908.13 |
24,906.79 |
24,906.79 |
100.7K |
| 13:00 |
24,907.12 |
24,909.55 |
24,906.00 |
24,909.55 |
133.9K |
| 13:01 |
24,912.96 |
24,916.24 |
24,912.96 |
24,915.47 |
103.9K |
| 13:02 |
24,914.35 |
24,915.37 |
24,914.35 |
24,914.60 |
114.9K |
| 13:03 |
24,913.73 |
24,913.73 |
24,910.06 |
24,910.06 |
90.7K |
| 13:04 |
24,909.92 |
24,909.92 |
24,906.10 |
24,906.10 |
97.4K |
| 13:05 |
24,905.67 |
24,905.95 |
24,905.25 |
24,905.81 |
84.2K |
| 13:06 |
24,906.51 |
24,907.61 |
24,906.51 |
24,907.61 |
78.9K |
| 13:07 |
24,908.35 |
24,908.73 |
24,908.35 |
24,908.73 |
112.0K |
| 13:08 |
24,908.93 |
24,908.99 |
24,907.55 |
24,907.55 |
70.8K |
| 13:09 |
24,907.61 |
24,907.61 |
24,906.20 |
24,906.27 |
98.4K |
| 13:10 |
24,906.27 |
24,906.27 |
24,904.06 |
24,905.50 |
120.2K |
| 13:11 |
24,905.14 |
24,905.98 |
24,904.75 |
24,905.74 |
89.9K |
| 13:12 |
24,904.03 |
24,909.79 |
24,902.89 |
24,909.79 |
149.8K |
| 13:13 |
24,907.60 |
24,907.60 |
24,905.17 |
24,906.30 |
74.6K |
| 13:14 |
24,905.24 |
24,905.24 |
24,899.01 |
24,899.01 |
179.2K |
| 13:15 |
24,897.60 |
24,899.36 |
24,897.40 |
24,899.36 |
69.8K |
| 13:16 |
24,900.05 |
24,900.05 |
24,898.52 |
24,898.52 |
78.1K |
| 13:17 |
24,898.40 |
24,899.68 |
24,898.40 |
24,899.68 |
61.9K |
| 13:18 |
24,900.54 |
24,905.05 |
24,900.54 |
24,904.11 |
98.3K |
| 13:19 |
24,904.76 |
24,905.49 |
24,904.76 |
24,905.07 |
48.6K |
| 13:20 |
24,905.24 |
24,905.58 |
24,905.01 |
24,905.08 |
54.2K |
| 13:21 |
24,903.97 |
24,903.97 |
24,902.93 |
24,902.93 |
81.4K |
| 13:22 |
24,903.31 |
24,903.92 |
24,902.44 |
24,902.44 |
42.9K |
| 13:23 |
24,902.71 |
24,902.71 |
24,897.11 |
24,897.11 |
109.2K |
| 13:24 |
24,896.12 |
24,896.12 |
24,892.37 |
24,892.37 |
68.5K |
| 13:25 |
24,890.23 |
24,892.87 |
24,890.23 |
24,892.87 |
68.9K |
| 13:26 |
24,890.10 |
24,893.06 |
24,890.10 |
24,893.06 |
90.0K |
| 13:27 |
24,891.81 |
24,891.97 |
24,889.14 |
24,889.14 |
57.5K |
| 13:28 |
24,889.07 |
24,889.07 |
24,886.73 |
24,886.73 |
69.0K |
| 13:29 |
24,886.21 |
24,886.21 |
24,882.91 |
24,882.91 |
50.7K |
| 13:30 |
24,882.38 |
24,887.27 |
24,882.09 |
24,887.27 |
87.0K |
| 13:31 |
24,886.65 |
24,886.65 |
24,884.15 |
24,885.66 |
84.1K |
| 13:32 |
24,885.73 |
24,890.58 |
24,885.73 |
24,890.58 |
85.5K |
| 13:33 |
24,889.99 |
24,889.99 |
24,888.24 |
24,888.24 |
64.2K |
| 13:34 |
24,888.44 |
24,891.39 |
24,888.44 |
24,891.39 |
97.9K |
| 13:35 |
24,892.19 |
24,895.36 |
24,892.19 |
24,895.36 |
66.2K |
| 13:36 |
24,896.06 |
24,897.50 |
24,895.86 |
24,897.50 |
128.9K |
| 13:37 |
24,898.56 |
24,899.64 |
24,898.56 |
24,899.64 |
64.1K |
| 13:38 |
24,900.33 |
24,900.35 |
24,900.16 |
24,900.16 |
37.4K |
| 13:39 |
24,897.01 |
24,901.06 |
24,896.99 |
24,901.06 |
103.3K |
| 13:40 |
24,900.67 |
24,900.67 |
24,899.38 |
24,899.79 |
83.6K |
| 13:41 |
24,901.60 |
24,903.80 |
24,901.60 |
24,903.80 |
51.0K |
| 13:42 |
24,903.58 |
24,903.69 |
24,902.89 |
24,903.69 |
44.9K |
| 13:43 |
24,904.14 |
24,904.22 |
24,902.92 |
24,902.92 |
55.9K |
| 13:44 |
24,903.48 |
24,903.48 |
24,902.23 |
24,902.81 |
51.4K |
| 13:45 |
24,903.38 |
24,904.62 |
24,903.29 |
24,904.62 |
121.1K |
| 13:46 |
24,904.80 |
24,905.12 |
24,904.20 |
24,904.20 |
84.7K |
| 13:47 |
24,903.19 |
24,907.29 |
24,902.74 |
24,907.29 |
84.3K |
| 13:48 |
24,907.28 |
24,910.35 |
24,905.26 |
24,910.35 |
86.8K |
| 13:49 |
24,911.96 |
24,911.96 |
24,911.02 |
24,911.02 |
47.0K |
| 13:50 |
24,914.13 |
24,914.91 |
24,913.45 |
24,913.45 |
65.9K |
| 13:51 |
24,913.15 |
24,913.15 |
24,908.87 |
24,908.87 |
69.9K |
| 13:52 |
24,908.90 |
24,908.90 |
24,905.75 |
24,905.75 |
59.5K |
| 13:53 |
24,905.46 |
24,905.46 |
24,902.76 |
24,902.76 |
79.9K |
| 13:54 |
24,900.64 |
24,901.07 |
24,900.17 |
24,901.07 |
57.9K |
| 13:55 |
24,899.86 |
24,900.07 |
24,898.07 |
24,898.07 |
123.6K |
| 13:56 |
24,897.60 |
24,897.77 |
24,897.31 |
24,897.77 |
86.1K |
| 13:57 |
24,897.52 |
24,897.98 |
24,897.52 |
24,897.90 |
58.9K |
| 13:58 |
24,897.77 |
24,897.77 |
24,896.49 |
24,896.67 |
60.3K |
| 13:59 |
24,897.98 |
24,898.61 |
24,897.98 |
24,898.15 |
60.2K |
| 14:00 |
24,898.09 |
24,899.22 |
24,898.09 |
24,899.22 |
63.2K |
| 14:01 |
24,901.33 |
24,907.66 |
24,901.33 |
24,907.66 |
108.8K |
| 14:02 |
24,906.99 |
24,906.99 |
24,904.98 |
24,904.98 |
83.2K |
| 14:03 |
24,904.95 |
24,905.41 |
24,903.74 |
24,904.25 |
65.2K |
| 14:04 |
24,905.83 |
24,906.31 |
24,904.83 |
24,904.83 |
69.2K |
| 14:05 |
24,904.49 |
24,907.33 |
24,904.49 |
24,907.33 |
86.5K |
| 14:06 |
24,910.06 |
24,911.92 |
24,910.06 |
24,911.92 |
78.2K |
| 14:07 |
24,912.16 |
24,913.08 |
24,912.16 |
24,913.08 |
104.5K |
| 14:08 |
24,912.55 |
24,912.55 |
24,909.71 |
24,909.71 |
66.8K |
| 14:09 |
24,909.32 |
24,909.32 |
24,906.00 |
24,906.75 |
71.3K |
| 14:10 |
24,906.68 |
24,906.68 |
24,904.20 |
24,904.20 |
84.4K |
| 14:11 |
24,902.94 |
24,902.94 |
24,901.09 |
24,901.33 |
113.7K |
| 14:12 |
24,901.34 |
24,903.69 |
24,901.01 |
24,903.66 |
98.1K |
| 14:13 |
24,903.92 |
24,904.93 |
24,903.21 |
24,904.93 |
70.6K |
| 14:14 |
24,903.18 |
24,903.18 |
24,901.39 |
24,901.39 |
183.5K |
| 14:15 |
24,900.10 |
24,900.87 |
24,897.91 |
24,900.87 |
92.3K |
| 14:16 |
24,903.05 |
24,903.11 |
24,902.05 |
24,903.11 |
90.2K |
| 14:17 |
24,903.60 |
24,905.54 |
24,903.60 |
24,904.13 |
64.1K |
| 14:18 |
24,903.69 |
24,903.69 |
24,902.87 |
24,903.09 |
71.8K |
| 14:19 |
24,903.42 |
24,905.86 |
24,903.42 |
24,905.86 |
105.5K |
| 14:20 |
24,905.00 |
24,905.00 |
24,901.49 |
24,901.49 |
96.0K |
| 14:21 |
24,902.16 |
24,904.70 |
24,902.16 |
24,904.70 |
108.3K |
| 14:22 |
24,905.39 |
24,905.39 |
24,904.30 |
24,904.30 |
83.9K |
| 14:23 |
24,903.93 |
24,904.25 |
24,903.25 |
24,904.25 |
79.1K |
| 14:24 |
24,905.04 |
24,905.10 |
24,904.40 |
24,905.10 |
90.3K |
| 14:25 |
24,905.30 |
24,905.30 |
24,902.09 |
24,902.09 |
112.8K |
| 14:26 |
24,900.94 |
24,901.24 |
24,900.92 |
24,901.14 |
85.6K |
| 14:27 |
24,901.21 |
24,901.21 |
24,899.48 |
24,899.67 |
54.5K |
| 14:28 |
24,899.31 |
24,901.18 |
24,899.21 |
24,900.67 |
82.3K |
| 14:29 |
24,900.27 |
24,900.39 |
24,900.01 |
24,900.39 |
72.6K |
| 14:30 |
24,900.10 |
24,900.78 |
24,899.89 |
24,899.89 |
101.0K |
| 14:31 |
24,899.34 |
24,900.62 |
24,899.34 |
24,900.24 |
100.6K |
| 14:32 |
24,898.39 |
24,898.44 |
24,896.34 |
24,896.71 |
83.7K |
| 14:33 |
24,897.15 |
24,897.81 |
24,897.15 |
24,897.70 |
139.1K |
| 14:34 |
24,896.22 |
24,896.35 |
24,894.47 |
24,894.47 |
91.7K |
| 14:35 |
24,894.42 |
24,894.42 |
24,893.47 |
24,893.47 |
81.0K |
| 14:36 |
24,892.19 |
24,892.19 |
24,888.99 |
24,890.20 |
98.3K |
| 14:37 |
24,890.18 |
24,892.48 |
24,890.18 |
24,892.48 |
62.3K |
| 14:38 |
24,891.60 |
24,893.60 |
24,891.51 |
24,893.60 |
63.5K |
| 14:39 |
24,893.63 |
24,894.39 |
24,892.91 |
24,894.05 |
68.3K |
| 14:40 |
24,893.04 |
24,893.04 |
24,889.66 |
24,889.66 |
131.6K |
| 14:41 |
24,890.07 |
24,891.37 |
24,889.46 |
24,891.37 |
63.7K |
| 14:42 |
24,892.22 |
24,893.30 |
24,892.22 |
24,892.38 |
112.9K |
| 14:43 |
24,893.01 |
24,895.42 |
24,893.01 |
24,894.74 |
88.3K |
| 14:44 |
24,892.66 |
24,892.66 |
24,890.51 |
24,890.51 |
87.7K |
| 14:45 |
24,891.14 |
24,891.33 |
24,889.90 |
24,889.90 |
83.5K |
| 14:46 |
24,889.43 |
24,890.03 |
24,889.40 |
24,889.76 |
65.4K |
| 14:47 |
24,889.84 |
24,891.22 |
24,889.84 |
24,890.42 |
119.9K |
| 14:48 |
24,889.33 |
24,889.33 |
24,880.95 |
24,881.46 |
167.4K |
| 14:49 |
24,880.89 |
24,880.89 |
24,879.03 |
24,879.32 |
79.0K |
| 14:50 |
24,879.33 |
24,879.33 |
24,876.60 |
24,876.60 |
94.5K |
| 14:51 |
24,876.79 |
24,879.02 |
24,876.75 |
24,879.02 |
103.5K |
| 14:52 |
24,878.09 |
24,880.73 |
24,876.84 |
24,880.29 |
111.5K |
| 14:53 |
24,880.45 |
24,881.59 |
24,880.45 |
24,881.59 |
60.0K |
| 14:54 |
24,881.28 |
24,883.00 |
24,881.28 |
24,883.00 |
85.8K |
| 14:55 |
24,885.80 |
24,885.80 |
24,883.63 |
24,883.63 |
83.9K |
| 14:56 |
24,883.97 |
24,883.97 |
24,883.45 |
24,883.57 |
92.9K |
| 14:57 |
24,883.06 |
24,883.06 |
24,882.26 |
24,882.54 |
68.7K |
| 14:58 |
24,881.90 |
24,882.13 |
24,880.73 |
24,880.73 |
101.5K |
| 14:59 |
24,879.82 |
24,880.18 |
24,878.82 |
24,880.18 |
140.3K |
| 15:00 |
24,880.34 |
24,881.03 |
24,880.17 |
24,881.03 |
66.0K |
| 15:01 |
24,880.48 |
24,880.48 |
24,880.19 |
24,880.26 |
119.2K |
| 15:02 |
24,879.53 |
24,879.53 |
24,877.99 |
24,878.91 |
131.3K |
| 15:03 |
24,879.41 |
24,882.20 |
24,879.41 |
24,882.20 |
109.8K |
| 15:04 |
24,883.20 |
24,884.05 |
24,882.46 |
24,884.05 |
93.2K |
| 15:05 |
24,883.53 |
24,884.01 |
24,882.62 |
24,884.01 |
123.6K |
| 15:06 |
24,887.04 |
24,887.60 |
24,887.04 |
24,887.23 |
110.9K |
| 15:07 |
24,885.17 |
24,885.96 |
24,885.17 |
24,885.96 |
73.8K |
| 15:08 |
24,885.04 |
24,885.04 |
24,883.58 |
24,884.32 |
110.1K |
| 15:09 |
24,883.93 |
24,883.93 |
24,882.44 |
24,882.44 |
91.3K |
| 15:10 |
24,881.75 |
24,888.22 |
24,881.75 |
24,888.22 |
117.0K |
| 15:11 |
24,888.51 |
24,889.05 |
24,887.68 |
24,889.05 |
73.2K |
| 15:12 |
24,889.46 |
24,889.79 |
24,889.46 |
24,889.53 |
193.3K |
| 15:13 |
24,888.43 |
24,891.33 |
24,888.43 |
24,891.33 |
83.8K |
| 15:14 |
24,890.89 |
24,891.08 |
24,890.33 |
24,890.90 |
108.3K |
| 15:15 |
24,890.42 |
24,890.42 |
24,885.25 |
24,885.25 |
126.5K |
| 15:16 |
24,884.20 |
24,884.20 |
24,882.76 |
24,882.76 |
67.9K |
| 15:17 |
24,880.93 |
24,880.93 |
24,876.89 |
24,876.89 |
256.0K |
| 15:18 |
24,874.00 |
24,878.61 |
24,874.00 |
24,878.61 |
108.9K |
| 15:19 |
24,880.24 |
24,884.64 |
24,880.24 |
24,884.32 |
100.8K |
| 15:20 |
24,883.70 |
24,884.39 |
24,881.87 |
24,881.87 |
142.5K |
| 15:21 |
24,881.04 |
24,886.49 |
24,880.25 |
24,886.49 |
145.9K |
| 15:22 |
24,887.71 |
24,889.38 |
24,887.71 |
24,889.38 |
120.4K |
| 15:23 |
24,889.72 |
24,889.72 |
24,888.69 |
24,888.87 |
127.4K |
| 15:24 |
24,888.62 |
24,893.97 |
24,888.62 |
24,893.97 |
139.5K |
| 15:25 |
24,895.18 |
24,896.38 |
24,894.18 |
24,894.18 |
119.1K |
| 15:26 |
24,892.50 |
24,892.82 |
24,890.88 |
24,890.88 |
114.5K |
| 15:27 |
24,890.82 |
24,890.88 |
24,890.10 |
24,890.10 |
98.0K |
| 15:28 |
24,890.34 |
24,894.57 |
24,890.34 |
24,894.57 |
151.8K |
| 15:29 |
24,897.35 |
24,899.73 |
24,896.19 |
24,899.73 |
124.7K |
| 15:30 |
24,898.86 |
24,900.96 |
24,898.86 |
24,900.96 |
235.9K |
| 15:31 |
24,901.24 |
24,901.24 |
24,897.75 |
24,897.75 |
168.4K |
| 15:32 |
24,896.88 |
24,896.97 |
24,895.87 |
24,896.47 |
169.9K |
| 15:33 |
24,894.50 |
24,894.50 |
24,893.35 |
24,894.42 |
140.7K |
| 15:34 |
24,893.09 |
24,894.33 |
24,892.30 |
24,892.30 |
101.3K |
| 15:35 |
24,890.73 |
24,890.73 |
24,889.25 |
24,890.60 |
165.6K |
| 15:36 |
24,889.90 |
24,889.90 |
24,887.90 |
24,889.85 |
128.4K |
| 15:37 |
24,887.88 |
24,888.11 |
24,885.79 |
24,885.79 |
128.2K |
| 15:38 |
24,885.53 |
24,887.60 |
24,885.53 |
24,887.00 |
174.6K |
| 15:39 |
24,885.13 |
24,885.13 |
24,883.37 |
24,883.37 |
135.8K |
| 15:40 |
24,882.13 |
24,882.13 |
24,877.39 |
24,878.62 |
286.6K |
| 15:41 |
24,877.85 |
24,882.67 |
24,877.85 |
24,882.67 |
316.4K |
| 15:42 |
24,882.23 |
24,884.67 |
24,881.81 |
24,883.86 |
201.9K |
| 15:43 |
24,884.07 |
24,884.07 |
24,882.53 |
24,882.53 |
210.9K |
| 15:44 |
24,883.56 |
24,885.71 |
24,882.72 |
24,885.71 |
184.3K |
| 15:45 |
24,885.38 |
24,886.67 |
24,884.76 |
24,886.67 |
238.8K |
| 15:46 |
24,886.71 |
24,886.71 |
24,884.47 |
24,884.47 |
195.5K |
| 15:47 |
24,883.11 |
24,883.11 |
24,881.28 |
24,881.88 |
340.9K |
| 15:48 |
24,881.76 |
24,883.06 |
24,880.71 |
24,880.71 |
402.2K |
| 15:49 |
24,880.34 |
24,881.58 |
24,880.10 |
24,881.58 |
359.0K |
| 15:50 |
24,871.42 |
24,871.42 |
24,859.30 |
24,859.30 |
1,149.7K |
| 15:51 |
24,862.08 |
24,864.81 |
24,861.51 |
24,864.81 |
528.4K |
| 15:52 |
24,863.57 |
24,868.39 |
24,862.00 |
24,867.75 |
441.0K |
| 15:53 |
24,869.11 |
24,869.49 |
24,866.61 |
24,866.61 |
415.0K |
| 15:54 |
24,865.70 |
24,865.70 |
24,863.81 |
24,864.73 |
784.8K |
| 15:55 |
24,863.48 |
24,864.36 |
24,859.92 |
24,864.36 |
766.6K |
| 15:56 |
24,872.86 |
24,872.86 |
24,868.96 |
24,870.74 |
1,083.3K |
| 15:57 |
24,870.66 |
24,870.66 |
24,865.93 |
24,865.93 |
949.3K |
| 15:58 |
24,866.81 |
24,868.40 |
24,866.42 |
24,866.42 |
1,019.0K |
| 15:59 |
24,867.16 |
24,874.90 |
24,867.16 |
24,874.90 |
1,505.2K |
| 16:00 |
24,870.07 |
24,870.70 |
24,870.07 |
24,870.70 |
41,142.8K |
| 16:01 |
24,870.70 |
24,870.70 |
24,870.70 |
24,870.70 |
0.0K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|