| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
24,695.68 |
24,695.68 |
24,678.11 |
24,684.64 |
2,904.2K |
| 09:31 |
24,688.02 |
24,703.06 |
24,688.02 |
24,701.62 |
118.9K |
| 09:32 |
24,703.88 |
24,708.46 |
24,702.27 |
24,708.46 |
185.5K |
| 09:33 |
24,709.25 |
24,713.52 |
24,708.85 |
24,708.85 |
64.0K |
| 09:34 |
24,704.58 |
24,711.73 |
24,703.39 |
24,711.73 |
154.9K |
| 09:35 |
24,715.45 |
24,715.45 |
24,711.71 |
24,711.71 |
93.6K |
| 09:36 |
24,711.16 |
24,712.88 |
24,711.16 |
24,712.88 |
103.1K |
| 09:37 |
24,711.04 |
24,721.41 |
24,711.04 |
24,721.41 |
121.4K |
| 09:38 |
24,719.58 |
24,719.58 |
24,713.99 |
24,713.99 |
108.9K |
| 09:39 |
24,714.77 |
24,714.77 |
24,707.11 |
24,710.52 |
93.5K |
| 09:40 |
24,711.35 |
24,712.88 |
24,698.42 |
24,698.42 |
150.4K |
| 09:41 |
24,697.94 |
24,697.94 |
24,694.16 |
24,694.68 |
97.8K |
| 09:42 |
24,692.66 |
24,694.79 |
24,689.96 |
24,689.96 |
91.9K |
| 09:43 |
24,691.31 |
24,692.15 |
24,687.92 |
24,692.15 |
60.6K |
| 09:44 |
24,693.68 |
24,696.52 |
24,692.66 |
24,696.52 |
45.4K |
| 09:45 |
24,697.36 |
24,704.73 |
24,697.36 |
24,704.73 |
141.5K |
| 09:46 |
24,703.45 |
24,703.45 |
24,698.13 |
24,700.63 |
92.1K |
| 09:47 |
24,703.11 |
24,703.11 |
24,700.04 |
24,700.04 |
54.8K |
| 09:48 |
24,694.71 |
24,694.71 |
24,682.32 |
24,684.26 |
175.3K |
| 09:49 |
24,676.95 |
24,676.95 |
24,670.89 |
24,673.16 |
101.9K |
| 09:50 |
24,671.14 |
24,671.14 |
24,652.06 |
24,658.59 |
176.6K |
| 09:51 |
24,660.89 |
24,662.89 |
24,660.85 |
24,662.89 |
45.6K |
| 09:52 |
24,664.33 |
24,673.41 |
24,664.33 |
24,673.41 |
60.0K |
| 09:53 |
24,673.75 |
24,673.75 |
24,669.97 |
24,670.49 |
76.1K |
| 09:54 |
24,669.52 |
24,674.43 |
24,669.52 |
24,674.43 |
37.8K |
| 09:55 |
24,676.62 |
24,680.69 |
24,676.62 |
24,680.69 |
45.7K |
| 09:56 |
24,682.50 |
24,686.93 |
24,682.50 |
24,686.93 |
75.4K |
| 09:57 |
24,689.07 |
24,689.07 |
24,688.31 |
24,688.31 |
97.0K |
| 09:58 |
24,687.53 |
24,687.53 |
24,684.15 |
24,684.15 |
49.4K |
| 09:59 |
24,683.83 |
24,686.80 |
24,683.83 |
24,686.80 |
54.1K |
| 10:00 |
24,686.55 |
24,686.55 |
24,684.69 |
24,685.82 |
56.4K |
| 10:01 |
24,686.90 |
24,689.44 |
24,686.90 |
24,689.44 |
107.9K |
| 10:02 |
24,690.69 |
24,690.81 |
24,690.01 |
24,690.81 |
51.9K |
| 10:03 |
24,692.71 |
24,697.45 |
24,692.71 |
24,696.67 |
69.2K |
| 10:04 |
24,696.99 |
24,698.31 |
24,696.98 |
24,698.31 |
79.8K |
| 10:05 |
24,698.37 |
24,701.93 |
24,698.37 |
24,701.93 |
65.7K |
| 10:06 |
24,702.05 |
24,703.36 |
24,702.05 |
24,703.24 |
50.6K |
| 10:07 |
24,703.38 |
24,703.93 |
24,702.92 |
24,703.93 |
48.4K |
| 10:08 |
24,703.95 |
24,703.95 |
24,702.15 |
24,702.15 |
52.8K |
| 10:09 |
24,701.94 |
24,702.76 |
24,698.53 |
24,698.53 |
54.0K |
| 10:10 |
24,699.99 |
24,701.00 |
24,699.99 |
24,700.02 |
67.9K |
| 10:11 |
24,700.17 |
24,701.65 |
24,700.17 |
24,701.65 |
40.9K |
| 10:12 |
24,704.10 |
24,704.10 |
24,700.68 |
24,700.68 |
75.6K |
| 10:13 |
24,701.03 |
24,701.03 |
24,700.27 |
24,700.27 |
43.2K |
| 10:14 |
24,700.06 |
24,700.06 |
24,698.36 |
24,698.36 |
41.5K |
| 10:15 |
24,698.34 |
24,701.64 |
24,698.34 |
24,701.64 |
49.5K |
| 10:16 |
24,701.92 |
24,702.73 |
24,701.92 |
24,702.18 |
39.8K |
| 10:17 |
24,702.01 |
24,702.47 |
24,702.00 |
24,702.47 |
34.7K |
| 10:18 |
24,702.62 |
24,702.62 |
24,693.95 |
24,693.95 |
66.6K |
| 10:19 |
24,694.03 |
24,698.19 |
24,694.03 |
24,698.19 |
79.7K |
| 10:20 |
24,698.45 |
24,698.45 |
24,695.05 |
24,695.05 |
82.8K |
| 10:21 |
24,695.42 |
24,701.19 |
24,695.42 |
24,701.19 |
74.8K |
| 10:22 |
24,700.49 |
24,703.29 |
24,700.49 |
24,703.29 |
47.2K |
| 10:23 |
24,704.82 |
24,706.54 |
24,704.82 |
24,706.54 |
59.7K |
| 10:24 |
24,705.38 |
24,705.38 |
24,703.69 |
24,704.90 |
41.7K |
| 10:25 |
24,706.84 |
24,708.96 |
24,706.22 |
24,708.96 |
49.6K |
| 10:26 |
24,708.73 |
24,708.73 |
24,706.45 |
24,707.20 |
86.2K |
| 10:27 |
24,707.63 |
24,708.26 |
24,707.63 |
24,708.26 |
71.4K |
| 10:28 |
24,708.14 |
24,708.14 |
24,705.21 |
24,705.21 |
49.7K |
| 10:29 |
24,705.68 |
24,707.32 |
24,705.68 |
24,707.25 |
28.3K |
| 10:30 |
24,704.50 |
24,704.62 |
24,702.80 |
24,703.02 |
67.6K |
| 10:31 |
24,704.93 |
24,705.69 |
24,704.67 |
24,705.30 |
68.4K |
| 10:32 |
24,704.84 |
24,704.84 |
24,704.23 |
24,704.53 |
32.9K |
| 10:33 |
24,704.33 |
24,704.94 |
24,704.01 |
24,704.69 |
36.8K |
| 10:34 |
24,704.81 |
24,704.81 |
24,699.07 |
24,699.96 |
58.2K |
| 10:35 |
24,700.25 |
24,700.25 |
24,698.66 |
24,698.66 |
51.2K |
| 10:36 |
24,699.31 |
24,699.31 |
24,695.25 |
24,695.25 |
54.0K |
| 10:37 |
24,694.50 |
24,694.50 |
24,693.60 |
24,693.60 |
61.2K |
| 10:38 |
24,694.97 |
24,697.11 |
24,694.97 |
24,697.11 |
35.6K |
| 10:39 |
24,697.92 |
24,699.70 |
24,697.92 |
24,699.70 |
34.4K |
| 10:40 |
24,698.79 |
24,698.79 |
24,694.86 |
24,695.11 |
77.5K |
| 10:41 |
24,695.98 |
24,695.98 |
24,694.19 |
24,694.63 |
46.4K |
| 10:42 |
24,694.97 |
24,694.97 |
24,693.06 |
24,693.61 |
50.8K |
| 10:43 |
24,693.88 |
24,695.51 |
24,693.88 |
24,695.30 |
48.1K |
| 10:44 |
24,695.57 |
24,695.57 |
24,691.01 |
24,691.01 |
106.6K |
| 10:45 |
24,690.80 |
24,693.21 |
24,690.80 |
24,693.21 |
30.3K |
| 10:46 |
24,694.33 |
24,694.33 |
24,693.00 |
24,693.00 |
47.9K |
| 10:47 |
24,692.80 |
24,693.54 |
24,692.80 |
24,692.97 |
37.0K |
| 10:48 |
24,692.49 |
24,694.91 |
24,692.49 |
24,694.91 |
33.6K |
| 10:49 |
24,694.47 |
24,695.34 |
24,694.47 |
24,695.14 |
24.0K |
| 10:50 |
24,695.35 |
24,697.04 |
24,695.35 |
24,697.04 |
39.2K |
| 10:51 |
24,697.20 |
24,697.20 |
24,696.00 |
24,696.00 |
35.0K |
| 10:52 |
24,694.79 |
24,696.20 |
24,694.79 |
24,696.20 |
52.2K |
| 10:53 |
24,697.49 |
24,700.55 |
24,697.49 |
24,700.55 |
32.4K |
| 10:54 |
24,702.51 |
24,702.51 |
24,701.50 |
24,702.37 |
31.5K |
| 10:55 |
24,702.76 |
24,703.99 |
24,702.76 |
24,703.99 |
53.6K |
| 10:56 |
24,704.30 |
24,704.30 |
24,702.73 |
24,702.86 |
26.3K |
| 10:57 |
24,702.45 |
24,702.45 |
24,701.39 |
24,701.39 |
62.8K |
| 10:58 |
24,700.90 |
24,701.27 |
24,700.42 |
24,701.27 |
31.2K |
| 10:59 |
24,700.36 |
24,701.67 |
24,700.36 |
24,701.46 |
43.0K |
| 11:00 |
24,701.55 |
24,701.55 |
24,700.23 |
24,700.61 |
43.8K |
| 11:01 |
24,699.55 |
24,699.55 |
24,698.94 |
24,698.94 |
56.6K |
| 11:02 |
24,696.79 |
24,696.79 |
24,695.75 |
24,695.75 |
75.8K |
| 11:03 |
24,696.01 |
24,698.71 |
24,696.01 |
24,698.71 |
53.8K |
| 11:04 |
24,698.44 |
24,698.44 |
24,697.74 |
24,697.80 |
35.2K |
| 11:05 |
24,697.31 |
24,697.31 |
24,696.31 |
24,696.31 |
32.7K |
| 11:06 |
24,697.01 |
24,697.01 |
24,696.48 |
24,696.73 |
39.2K |
| 11:07 |
24,696.80 |
24,698.23 |
24,696.80 |
24,698.23 |
39.6K |
| 11:08 |
24,698.06 |
24,699.40 |
24,697.85 |
24,699.40 |
64.3K |
| 11:09 |
24,698.39 |
24,699.08 |
24,698.39 |
24,699.08 |
41.9K |
| 11:10 |
24,700.03 |
24,700.78 |
24,699.80 |
24,700.78 |
32.7K |
| 11:11 |
24,701.24 |
24,701.24 |
24,697.57 |
24,697.57 |
76.4K |
| 11:12 |
24,694.89 |
24,695.65 |
24,694.89 |
24,695.64 |
77.9K |
| 11:13 |
24,698.86 |
24,698.86 |
24,697.65 |
24,698.67 |
43.1K |
| 11:14 |
24,699.62 |
24,701.02 |
24,699.28 |
24,699.28 |
71.1K |
| 11:15 |
24,699.33 |
24,700.63 |
24,699.33 |
24,700.32 |
59.4K |
| 11:16 |
24,699.58 |
24,702.93 |
24,699.58 |
24,702.93 |
63.6K |
| 11:17 |
24,704.03 |
24,704.03 |
24,703.75 |
24,703.77 |
32.8K |
| 11:18 |
24,702.82 |
24,703.71 |
24,702.77 |
24,703.71 |
29.4K |
| 11:19 |
24,703.51 |
24,703.51 |
24,701.48 |
24,701.48 |
38.1K |
| 11:20 |
24,701.55 |
24,701.55 |
24,694.03 |
24,694.03 |
129.0K |
| 11:21 |
24,693.72 |
24,695.70 |
24,693.72 |
24,695.70 |
75.3K |
| 11:22 |
24,692.94 |
24,692.94 |
24,691.24 |
24,691.45 |
73.7K |
| 11:23 |
24,689.35 |
24,689.36 |
24,687.11 |
24,689.36 |
166.0K |
| 11:24 |
24,687.22 |
24,687.22 |
24,685.55 |
24,685.85 |
67.3K |
| 11:25 |
24,686.54 |
24,687.79 |
24,686.54 |
24,687.79 |
42.6K |
| 11:26 |
24,686.19 |
24,686.19 |
24,680.82 |
24,680.82 |
103.7K |
| 11:27 |
24,682.00 |
24,683.77 |
24,682.00 |
24,683.55 |
39.0K |
| 11:28 |
24,683.81 |
24,684.31 |
24,679.96 |
24,679.96 |
91.0K |
| 11:29 |
24,679.50 |
24,679.50 |
24,677.38 |
24,677.38 |
76.0K |
| 11:30 |
24,673.67 |
24,674.40 |
24,673.29 |
24,674.40 |
77.9K |
| 11:31 |
24,675.38 |
24,676.10 |
24,675.38 |
24,675.46 |
42.3K |
| 11:32 |
24,674.05 |
24,675.68 |
24,674.05 |
24,675.68 |
45.9K |
| 11:33 |
24,676.71 |
24,681.83 |
24,676.71 |
24,681.83 |
54.7K |
| 11:34 |
24,681.65 |
24,682.26 |
24,681.65 |
24,682.26 |
37.2K |
| 11:35 |
24,683.14 |
24,683.78 |
24,681.84 |
24,682.52 |
57.8K |
| 11:36 |
24,681.88 |
24,681.88 |
24,677.67 |
24,677.67 |
80.0K |
| 11:37 |
24,677.14 |
24,677.27 |
24,675.88 |
24,677.27 |
47.7K |
| 11:38 |
24,678.72 |
24,679.03 |
24,676.63 |
24,676.63 |
48.5K |
| 11:39 |
24,675.59 |
24,676.62 |
24,675.59 |
24,676.40 |
46.9K |
| 11:40 |
24,676.04 |
24,678.73 |
24,676.04 |
24,678.73 |
110.1K |
| 11:41 |
24,679.61 |
24,680.27 |
24,679.61 |
24,679.93 |
36.0K |
| 11:42 |
24,679.91 |
24,680.02 |
24,679.27 |
24,679.49 |
73.9K |
| 11:43 |
24,678.99 |
24,680.48 |
24,678.99 |
24,680.48 |
30.8K |
| 11:44 |
24,680.49 |
24,683.32 |
24,680.49 |
24,683.32 |
36.8K |
| 11:45 |
24,684.26 |
24,684.98 |
24,684.26 |
24,684.98 |
30.2K |
| 11:46 |
24,685.74 |
24,685.95 |
24,684.70 |
24,684.96 |
35.9K |
| 11:47 |
24,683.33 |
24,684.27 |
24,683.10 |
24,684.27 |
36.5K |
| 11:48 |
24,683.95 |
24,684.12 |
24,683.74 |
24,683.74 |
75.2K |
| 11:49 |
24,684.28 |
24,685.88 |
24,684.28 |
24,685.88 |
27.7K |
| 11:50 |
24,686.56 |
24,686.88 |
24,686.27 |
24,686.27 |
51.1K |
| 11:51 |
24,688.03 |
24,689.67 |
24,686.81 |
24,686.81 |
130.1K |
| 11:52 |
24,685.79 |
24,686.18 |
24,683.84 |
24,683.84 |
59.0K |
| 11:53 |
24,682.30 |
24,682.30 |
24,681.58 |
24,682.02 |
68.1K |
| 11:54 |
24,683.36 |
24,683.82 |
24,683.33 |
24,683.82 |
40.3K |
| 11:55 |
24,683.92 |
24,684.58 |
24,683.69 |
24,683.95 |
33.3K |
| 11:56 |
24,683.58 |
24,683.58 |
24,675.56 |
24,675.56 |
67.5K |
| 11:57 |
24,676.10 |
24,676.10 |
24,674.30 |
24,674.30 |
54.1K |
| 11:58 |
24,674.73 |
24,674.73 |
24,672.87 |
24,673.61 |
32.5K |
| 11:59 |
24,673.76 |
24,673.76 |
24,672.71 |
24,673.22 |
36.1K |
| 12:00 |
24,672.07 |
24,672.56 |
24,672.07 |
24,672.56 |
25.8K |
| 12:01 |
24,672.57 |
24,673.50 |
24,672.57 |
24,673.50 |
24.2K |
| 12:02 |
24,675.09 |
24,675.09 |
24,674.14 |
24,674.14 |
78.9K |
| 12:03 |
24,675.02 |
24,677.25 |
24,675.02 |
24,677.25 |
38.2K |
| 12:04 |
24,679.18 |
24,681.61 |
24,679.18 |
24,681.61 |
86.1K |
| 12:05 |
24,682.99 |
24,685.60 |
24,682.99 |
24,685.43 |
75.3K |
| 12:06 |
24,685.01 |
24,685.07 |
24,684.94 |
24,684.94 |
32.6K |
| 12:07 |
24,684.31 |
24,685.26 |
24,684.31 |
24,685.16 |
26.0K |
| 12:08 |
24,686.82 |
24,689.19 |
24,686.82 |
24,689.19 |
32.7K |
| 12:09 |
24,689.21 |
24,689.67 |
24,689.21 |
24,689.67 |
57.6K |
| 12:10 |
24,689.42 |
24,689.42 |
24,688.91 |
24,688.91 |
32.2K |
| 12:11 |
24,688.04 |
24,688.44 |
24,687.97 |
24,687.97 |
63.0K |
| 12:12 |
24,687.66 |
24,688.22 |
24,687.66 |
24,688.22 |
46.5K |
| 12:13 |
24,687.89 |
24,689.81 |
24,687.89 |
24,689.81 |
45.0K |
| 12:14 |
24,690.69 |
24,692.86 |
24,690.63 |
24,692.86 |
56.9K |
| 12:15 |
24,693.85 |
24,697.63 |
24,693.85 |
24,697.63 |
73.1K |
| 12:16 |
24,698.55 |
24,698.55 |
24,697.58 |
24,697.58 |
68.6K |
| 12:17 |
24,697.78 |
24,698.96 |
24,697.17 |
24,698.21 |
91.9K |
| 12:18 |
24,698.18 |
24,699.80 |
24,698.18 |
24,699.80 |
54.3K |
| 12:19 |
24,700.32 |
24,700.49 |
24,698.86 |
24,698.86 |
51.9K |
| 12:20 |
24,699.52 |
24,701.51 |
24,699.52 |
24,701.51 |
57.1K |
| 12:21 |
24,701.37 |
24,703.32 |
24,701.37 |
24,702.69 |
49.8K |
| 12:22 |
24,703.05 |
24,704.56 |
24,703.05 |
24,704.56 |
69.8K |
| 12:23 |
24,703.33 |
24,704.32 |
24,703.33 |
24,704.16 |
46.3K |
| 12:24 |
24,704.02 |
24,705.10 |
24,704.02 |
24,705.10 |
43.8K |
| 12:25 |
24,705.69 |
24,706.74 |
24,705.69 |
24,706.74 |
32.4K |
| 12:26 |
24,706.82 |
24,707.48 |
24,706.65 |
24,707.02 |
82.3K |
| 12:27 |
24,706.79 |
24,707.28 |
24,706.79 |
24,706.86 |
36.6K |
| 12:28 |
24,707.28 |
24,707.67 |
24,707.15 |
24,707.67 |
85.0K |
| 12:29 |
24,708.81 |
24,708.83 |
24,708.31 |
24,708.83 |
48.3K |
| 12:30 |
24,709.82 |
24,709.82 |
24,708.69 |
24,709.26 |
41.3K |
| 12:31 |
24,709.10 |
24,709.10 |
24,703.70 |
24,703.70 |
50.0K |
| 12:32 |
24,703.99 |
24,705.82 |
24,703.99 |
24,705.82 |
22.2K |
| 12:33 |
24,707.22 |
24,707.22 |
24,696.58 |
24,696.58 |
135.9K |
| 12:34 |
24,695.06 |
24,696.00 |
24,694.84 |
24,696.00 |
41.8K |
| 12:35 |
24,696.79 |
24,697.85 |
24,696.63 |
24,697.85 |
18.8K |
| 12:36 |
24,698.07 |
24,699.62 |
24,697.98 |
24,699.62 |
87.8K |
| 12:37 |
24,700.17 |
24,701.71 |
24,700.17 |
24,701.53 |
19.3K |
| 12:38 |
24,701.56 |
24,701.56 |
24,700.85 |
24,700.94 |
39.2K |
| 12:39 |
24,700.82 |
24,701.67 |
24,698.91 |
24,698.91 |
48.4K |
| 12:40 |
24,698.51 |
24,699.65 |
24,698.51 |
24,699.65 |
26.3K |
| 12:41 |
24,700.15 |
24,701.07 |
24,700.15 |
24,700.98 |
34.9K |
| 12:42 |
24,700.86 |
24,700.86 |
24,699.52 |
24,700.03 |
40.8K |
| 12:43 |
24,700.61 |
24,703.10 |
24,700.61 |
24,703.10 |
32.6K |
| 12:44 |
24,703.20 |
24,703.40 |
24,701.86 |
24,702.17 |
50.1K |
| 12:45 |
24,702.05 |
24,702.05 |
24,699.24 |
24,699.24 |
65.6K |
| 12:46 |
24,697.76 |
24,697.76 |
24,695.00 |
24,695.00 |
58.0K |
| 12:47 |
24,695.16 |
24,695.94 |
24,694.70 |
24,694.70 |
47.3K |
| 12:48 |
24,693.82 |
24,693.82 |
24,691.98 |
24,692.35 |
46.9K |
| 12:49 |
24,692.77 |
24,692.77 |
24,690.94 |
24,690.94 |
31.7K |
| 12:50 |
24,690.15 |
24,693.59 |
24,690.15 |
24,693.59 |
74.4K |
| 12:51 |
24,694.67 |
24,694.67 |
24,693.35 |
24,693.35 |
77.9K |
| 12:52 |
24,692.94 |
24,693.41 |
24,692.30 |
24,692.30 |
48.8K |
| 12:53 |
24,691.97 |
24,692.52 |
24,691.86 |
24,692.52 |
25.3K |
| 12:54 |
24,692.76 |
24,692.76 |
24,691.66 |
24,692.20 |
38.4K |
| 12:55 |
24,692.09 |
24,692.21 |
24,691.85 |
24,692.21 |
21.1K |
| 12:56 |
24,687.19 |
24,687.22 |
24,686.50 |
24,687.22 |
74.5K |
| 12:57 |
24,687.95 |
24,688.83 |
24,687.83 |
24,688.83 |
24.4K |
| 12:58 |
24,688.91 |
24,689.30 |
24,688.84 |
24,689.30 |
32.8K |
| 12:59 |
24,689.18 |
24,689.27 |
24,688.84 |
24,689.27 |
23.5K |
| 13:00 |
24,690.71 |
24,691.47 |
24,690.71 |
24,691.37 |
15.6K |
| 13:01 |
24,690.21 |
24,690.21 |
24,688.71 |
24,688.94 |
73.0K |
| 13:02 |
24,688.97 |
24,689.94 |
24,688.97 |
24,689.94 |
50.7K |
| 13:03 |
24,690.39 |
24,693.03 |
24,690.39 |
24,693.03 |
26.3K |
| 13:04 |
24,693.31 |
24,693.88 |
24,693.19 |
24,693.88 |
29.0K |
| 13:05 |
24,693.22 |
24,694.82 |
24,693.05 |
24,693.05 |
60.7K |
| 13:06 |
24,692.67 |
24,692.67 |
24,689.14 |
24,689.40 |
41.9K |
| 13:07 |
24,689.34 |
24,689.65 |
24,689.01 |
24,689.01 |
60.3K |
| 13:08 |
24,688.57 |
24,688.96 |
24,688.39 |
24,688.96 |
35.1K |
| 13:09 |
24,689.95 |
24,689.97 |
24,688.88 |
24,688.88 |
32.3K |
| 13:10 |
24,689.14 |
24,689.54 |
24,688.71 |
24,689.54 |
40.2K |
| 13:11 |
24,688.69 |
24,689.25 |
24,688.69 |
24,689.02 |
28.0K |
| 13:12 |
24,689.76 |
24,689.76 |
24,689.01 |
24,689.01 |
72.7K |
| 13:13 |
24,688.87 |
24,688.87 |
24,687.24 |
24,687.24 |
37.3K |
| 13:14 |
24,687.46 |
24,687.62 |
24,686.49 |
24,686.49 |
40.3K |
| 13:15 |
24,686.06 |
24,687.76 |
24,686.06 |
24,687.43 |
38.2K |
| 13:16 |
24,687.13 |
24,687.69 |
24,687.13 |
24,687.66 |
26.1K |
| 13:17 |
24,688.20 |
24,688.20 |
24,687.88 |
24,688.01 |
29.2K |
| 13:18 |
24,688.59 |
24,688.59 |
24,683.38 |
24,683.38 |
40.7K |
| 13:19 |
24,682.99 |
24,683.17 |
24,682.51 |
24,683.17 |
23.0K |
| 13:20 |
24,683.78 |
24,684.77 |
24,683.78 |
24,684.68 |
29.5K |
| 13:21 |
24,685.11 |
24,685.77 |
24,684.92 |
24,685.77 |
18.5K |
| 13:22 |
24,686.13 |
24,687.30 |
24,686.13 |
24,687.30 |
24.0K |
| 13:23 |
24,687.32 |
24,689.70 |
24,687.32 |
24,689.70 |
79.9K |
| 13:24 |
24,690.45 |
24,690.45 |
24,687.18 |
24,687.18 |
46.0K |
| 13:25 |
24,687.35 |
24,687.82 |
24,687.06 |
24,687.19 |
38.5K |
| 13:26 |
24,685.82 |
24,686.13 |
24,685.80 |
24,686.13 |
62.6K |
| 13:27 |
24,686.02 |
24,686.56 |
24,685.21 |
24,685.21 |
41.7K |
| 13:28 |
24,685.27 |
24,685.66 |
24,685.27 |
24,685.66 |
33.0K |
| 13:29 |
24,687.29 |
24,687.38 |
24,687.13 |
24,687.20 |
44.4K |
| 13:30 |
24,687.12 |
24,687.12 |
24,686.76 |
24,686.89 |
33.9K |
| 13:31 |
24,687.29 |
24,689.06 |
24,687.29 |
24,689.06 |
32.7K |
| 13:32 |
24,689.59 |
24,689.59 |
24,688.70 |
24,688.70 |
47.2K |
| 13:33 |
24,689.15 |
24,690.76 |
24,689.15 |
24,690.76 |
67.1K |
| 13:34 |
24,690.02 |
24,690.89 |
24,689.92 |
24,690.89 |
27.2K |
| 13:35 |
24,691.27 |
24,691.32 |
24,691.01 |
24,691.01 |
33.9K |
| 13:36 |
24,691.33 |
24,693.70 |
24,691.33 |
24,693.70 |
39.6K |
| 13:37 |
24,693.86 |
24,694.30 |
24,693.79 |
24,694.08 |
32.1K |
| 13:38 |
24,694.11 |
24,695.84 |
24,694.11 |
24,695.84 |
33.1K |
| 13:39 |
24,696.35 |
24,696.35 |
24,692.57 |
24,693.00 |
61.2K |
| 13:40 |
24,693.09 |
24,694.76 |
24,692.60 |
24,694.76 |
43.2K |
| 13:41 |
24,694.80 |
24,696.22 |
24,694.80 |
24,696.22 |
29.6K |
| 13:42 |
24,696.36 |
24,696.98 |
24,696.36 |
24,696.98 |
19.3K |
| 13:43 |
24,696.82 |
24,697.46 |
24,695.99 |
24,695.99 |
41.0K |
| 13:44 |
24,696.18 |
24,696.45 |
24,696.18 |
24,696.45 |
71.9K |
| 13:45 |
24,696.96 |
24,697.18 |
24,695.79 |
24,695.79 |
35.7K |
| 13:46 |
24,694.95 |
24,694.95 |
24,693.96 |
24,694.12 |
40.5K |
| 13:47 |
24,694.77 |
24,694.90 |
24,694.54 |
24,694.54 |
31.8K |
| 13:48 |
24,694.30 |
24,695.71 |
24,694.30 |
24,695.71 |
34.1K |
| 13:49 |
24,695.08 |
24,695.74 |
24,694.92 |
24,695.74 |
33.9K |
| 13:50 |
24,695.80 |
24,696.89 |
24,695.48 |
24,696.89 |
75.7K |
| 13:51 |
24,696.41 |
24,696.41 |
24,692.17 |
24,692.17 |
69.7K |
| 13:52 |
24,692.08 |
24,692.17 |
24,691.41 |
24,691.41 |
26.6K |
| 13:53 |
24,691.47 |
24,691.47 |
24,690.88 |
24,691.43 |
44.9K |
| 13:54 |
24,691.06 |
24,691.06 |
24,690.77 |
24,690.77 |
34.4K |
| 13:55 |
24,690.63 |
24,691.84 |
24,690.63 |
24,691.84 |
27.7K |
| 13:56 |
24,692.03 |
24,692.20 |
24,691.85 |
24,691.85 |
59.4K |
| 13:57 |
24,691.44 |
24,691.44 |
24,689.41 |
24,689.41 |
24.6K |
| 13:58 |
24,689.82 |
24,689.89 |
24,689.62 |
24,689.67 |
34.3K |
| 13:59 |
24,689.34 |
24,689.70 |
24,688.83 |
24,688.83 |
64.0K |
| 14:00 |
24,688.84 |
24,688.84 |
24,683.22 |
24,683.22 |
92.9K |
| 14:01 |
24,682.84 |
24,682.92 |
24,681.81 |
24,681.81 |
23.1K |
| 14:02 |
24,682.27 |
24,682.70 |
24,682.27 |
24,682.70 |
71.5K |
| 14:03 |
24,682.23 |
24,683.34 |
24,682.23 |
24,683.34 |
42.8K |
| 14:04 |
24,683.72 |
24,685.90 |
24,683.72 |
24,685.90 |
32.3K |
| 14:05 |
24,685.23 |
24,688.65 |
24,685.23 |
24,688.65 |
42.5K |
| 14:06 |
24,688.90 |
24,689.50 |
24,688.90 |
24,689.50 |
46.7K |
| 14:07 |
24,689.44 |
24,691.69 |
24,689.44 |
24,691.69 |
47.7K |
| 14:08 |
24,693.15 |
24,694.50 |
24,693.15 |
24,694.50 |
40.2K |
| 14:09 |
24,693.86 |
24,693.86 |
24,692.38 |
24,693.55 |
79.1K |
| 14:10 |
24,693.79 |
24,694.30 |
24,693.79 |
24,693.94 |
36.9K |
| 14:11 |
24,694.49 |
24,695.74 |
24,694.36 |
24,695.74 |
25.9K |
| 14:12 |
24,695.13 |
24,695.54 |
24,695.11 |
24,695.54 |
37.6K |
| 14:13 |
24,695.64 |
24,697.09 |
24,695.47 |
24,696.88 |
37.5K |
| 14:14 |
24,696.59 |
24,696.59 |
24,695.15 |
24,695.94 |
39.2K |
| 14:15 |
24,695.91 |
24,698.83 |
24,695.91 |
24,698.83 |
30.2K |
| 14:16 |
24,698.60 |
24,699.77 |
24,698.60 |
24,699.77 |
25.5K |
| 14:17 |
24,700.06 |
24,701.16 |
24,700.06 |
24,701.06 |
28.9K |
| 14:18 |
24,702.80 |
24,703.11 |
24,702.63 |
24,703.11 |
25.1K |
| 14:19 |
24,703.52 |
24,703.52 |
24,702.41 |
24,702.47 |
19.0K |
| 14:20 |
24,702.26 |
24,704.05 |
24,702.26 |
24,704.05 |
31.4K |
| 14:21 |
24,703.58 |
24,703.76 |
24,703.42 |
24,703.42 |
39.6K |
| 14:22 |
24,702.99 |
24,704.16 |
24,702.99 |
24,704.16 |
54.7K |
| 14:23 |
24,704.76 |
24,705.62 |
24,704.76 |
24,705.62 |
57.4K |
| 14:24 |
24,705.67 |
24,707.00 |
24,705.51 |
24,707.00 |
59.0K |
| 14:25 |
24,707.18 |
24,707.36 |
24,707.18 |
24,707.32 |
70.6K |
| 14:26 |
24,707.65 |
24,707.65 |
24,706.65 |
24,707.17 |
41.0K |
| 14:27 |
24,707.32 |
24,707.84 |
24,707.32 |
24,707.79 |
21.6K |
| 14:28 |
24,708.67 |
24,708.67 |
24,707.98 |
24,707.98 |
51.1K |
| 14:29 |
24,707.78 |
24,709.28 |
24,707.78 |
24,709.19 |
59.5K |
| 14:30 |
24,709.75 |
24,709.75 |
24,708.13 |
24,708.13 |
41.8K |
| 14:31 |
24,708.19 |
24,708.78 |
24,708.19 |
24,708.74 |
40.9K |
| 14:32 |
24,709.85 |
24,710.99 |
24,709.35 |
24,710.99 |
46.5K |
| 14:33 |
24,710.93 |
24,710.93 |
24,709.43 |
24,709.50 |
105.1K |
| 14:34 |
24,709.28 |
24,709.28 |
24,708.53 |
24,708.53 |
39.6K |
| 14:35 |
24,709.23 |
24,709.23 |
24,707.65 |
24,707.95 |
32.2K |
| 14:36 |
24,708.39 |
24,709.36 |
24,708.39 |
24,709.29 |
41.4K |
| 14:37 |
24,709.27 |
24,709.27 |
24,708.71 |
24,708.71 |
46.2K |
| 14:38 |
24,708.56 |
24,708.56 |
24,708.05 |
24,708.05 |
23.8K |
| 14:39 |
24,708.15 |
24,708.63 |
24,708.15 |
24,708.63 |
22.8K |
| 14:40 |
24,708.81 |
24,709.10 |
24,708.40 |
24,709.10 |
24.4K |
| 14:41 |
24,709.20 |
24,709.21 |
24,708.31 |
24,709.21 |
23.2K |
| 14:42 |
24,709.74 |
24,711.82 |
24,709.74 |
24,711.82 |
43.4K |
| 14:43 |
24,711.79 |
24,712.96 |
24,711.79 |
24,712.96 |
25.5K |
| 14:44 |
24,712.66 |
24,712.77 |
24,711.84 |
24,711.84 |
32.3K |
| 14:45 |
24,711.81 |
24,712.71 |
24,711.14 |
24,711.14 |
33.8K |
| 14:46 |
24,711.21 |
24,712.10 |
24,711.21 |
24,712.10 |
50.8K |
| 14:47 |
24,713.25 |
24,713.65 |
24,712.53 |
24,712.53 |
47.5K |
| 14:48 |
24,712.31 |
24,712.31 |
24,711.62 |
24,711.62 |
33.8K |
| 14:49 |
24,711.16 |
24,711.63 |
24,711.16 |
24,711.63 |
21.1K |
| 14:50 |
24,712.07 |
24,712.07 |
24,711.84 |
24,711.84 |
36.5K |
| 14:51 |
24,712.02 |
24,712.31 |
24,712.02 |
24,712.31 |
68.2K |
| 14:52 |
24,712.15 |
24,712.27 |
24,711.83 |
24,711.83 |
22.3K |
| 14:53 |
24,711.69 |
24,711.76 |
24,711.64 |
24,711.64 |
56.2K |
| 14:54 |
24,711.51 |
24,711.64 |
24,710.70 |
24,710.70 |
29.0K |
| 14:55 |
24,710.80 |
24,711.78 |
24,710.80 |
24,711.78 |
26.9K |
| 14:56 |
24,711.58 |
24,711.58 |
24,710.72 |
24,710.72 |
24.1K |
| 14:57 |
24,710.98 |
24,711.22 |
24,710.98 |
24,711.13 |
30.3K |
| 14:58 |
24,710.97 |
24,711.14 |
24,710.41 |
24,710.41 |
49.6K |
| 14:59 |
24,710.56 |
24,710.71 |
24,710.56 |
24,710.60 |
37.9K |
| 15:00 |
24,710.77 |
24,712.17 |
24,710.77 |
24,711.71 |
45.7K |
| 15:01 |
24,712.53 |
24,712.53 |
24,710.00 |
24,710.00 |
63.5K |
| 15:02 |
24,709.30 |
24,709.40 |
24,709.07 |
24,709.07 |
40.7K |
| 15:03 |
24,709.48 |
24,710.17 |
24,709.41 |
24,710.17 |
36.7K |
| 15:04 |
24,710.97 |
24,710.97 |
24,710.33 |
24,710.33 |
56.0K |
| 15:05 |
24,710.66 |
24,710.98 |
24,710.63 |
24,710.63 |
32.4K |
| 15:06 |
24,711.05 |
24,711.97 |
24,711.05 |
24,711.65 |
62.5K |
| 15:07 |
24,711.17 |
24,711.17 |
24,710.77 |
24,710.77 |
63.8K |
| 15:08 |
24,710.78 |
24,711.18 |
24,710.35 |
24,710.35 |
31.8K |
| 15:09 |
24,711.37 |
24,712.34 |
24,711.37 |
24,712.34 |
50.1K |
| 15:10 |
24,712.16 |
24,712.16 |
24,711.22 |
24,711.41 |
45.0K |
| 15:11 |
24,711.60 |
24,711.70 |
24,711.30 |
24,711.30 |
53.1K |
| 15:12 |
24,710.44 |
24,710.44 |
24,706.52 |
24,706.52 |
128.7K |
| 15:13 |
24,706.50 |
24,706.50 |
24,705.62 |
24,705.62 |
32.7K |
| 15:14 |
24,705.88 |
24,705.98 |
24,705.61 |
24,705.98 |
36.2K |
| 15:15 |
24,707.08 |
24,707.08 |
24,705.58 |
24,706.85 |
35.5K |
| 15:16 |
24,707.32 |
24,707.70 |
24,707.32 |
24,707.53 |
45.3K |
| 15:17 |
24,707.40 |
24,708.05 |
24,707.25 |
24,707.25 |
33.2K |
| 15:18 |
24,706.75 |
24,706.96 |
24,706.30 |
24,706.96 |
37.0K |
| 15:19 |
24,708.01 |
24,708.69 |
24,708.01 |
24,708.56 |
38.1K |
| 15:20 |
24,710.22 |
24,710.62 |
24,709.95 |
24,709.96 |
62.0K |
| 15:21 |
24,711.18 |
24,711.18 |
24,709.96 |
24,709.96 |
49.9K |
| 15:22 |
24,708.99 |
24,710.18 |
24,708.99 |
24,709.65 |
112.3K |
| 15:23 |
24,708.85 |
24,708.85 |
24,707.52 |
24,707.52 |
39.5K |
| 15:24 |
24,707.49 |
24,708.34 |
24,707.49 |
24,708.06 |
50.8K |
| 15:25 |
24,707.99 |
24,709.49 |
24,707.99 |
24,709.49 |
45.9K |
| 15:26 |
24,709.23 |
24,709.87 |
24,709.23 |
24,709.38 |
90.7K |
| 15:27 |
24,709.40 |
24,710.81 |
24,709.40 |
24,710.81 |
94.4K |
| 15:28 |
24,711.02 |
24,712.74 |
24,711.02 |
24,712.74 |
63.1K |
| 15:29 |
24,712.76 |
24,712.76 |
24,711.15 |
24,711.15 |
50.8K |
| 15:30 |
24,711.37 |
24,711.37 |
24,710.19 |
24,711.10 |
45.8K |
| 15:31 |
24,710.97 |
24,710.97 |
24,710.32 |
24,710.32 |
97.9K |
| 15:32 |
24,712.99 |
24,713.90 |
24,712.73 |
24,713.90 |
143.9K |
| 15:33 |
24,714.33 |
24,716.94 |
24,714.33 |
24,716.94 |
55.3K |
| 15:34 |
24,717.10 |
24,717.73 |
24,717.10 |
24,717.73 |
97.9K |
| 15:35 |
24,717.71 |
24,717.85 |
24,717.02 |
24,717.53 |
77.0K |
| 15:36 |
24,717.84 |
24,719.06 |
24,717.84 |
24,719.06 |
52.7K |
| 15:37 |
24,718.36 |
24,721.70 |
24,718.36 |
24,721.70 |
77.8K |
| 15:38 |
24,721.31 |
24,722.54 |
24,721.31 |
24,722.54 |
83.8K |
| 15:39 |
24,722.52 |
24,723.33 |
24,721.47 |
24,723.33 |
62.2K |
| 15:40 |
24,723.61 |
24,723.61 |
24,721.37 |
24,721.37 |
60.9K |
| 15:41 |
24,722.48 |
24,722.68 |
24,720.76 |
24,720.76 |
73.4K |
| 15:42 |
24,721.56 |
24,721.56 |
24,721.23 |
24,721.23 |
90.3K |
| 15:43 |
24,722.68 |
24,722.68 |
24,721.53 |
24,722.06 |
81.8K |
| 15:44 |
24,721.20 |
24,722.28 |
24,721.20 |
24,722.28 |
94.9K |
| 15:45 |
24,723.68 |
24,723.68 |
24,722.27 |
24,723.12 |
179.6K |
| 15:46 |
24,723.05 |
24,723.05 |
24,722.55 |
24,722.55 |
112.9K |
| 15:47 |
24,722.52 |
24,724.02 |
24,722.52 |
24,724.02 |
89.2K |
| 15:48 |
24,724.05 |
24,724.29 |
24,722.92 |
24,722.92 |
114.4K |
| 15:49 |
24,722.50 |
24,723.36 |
24,722.20 |
24,723.36 |
103.9K |
| 15:50 |
24,717.35 |
24,717.35 |
24,716.78 |
24,717.33 |
502.4K |
| 15:51 |
24,716.53 |
24,721.86 |
24,716.53 |
24,721.86 |
206.2K |
| 15:52 |
24,723.15 |
24,724.15 |
24,722.40 |
24,724.15 |
227.2K |
| 15:53 |
24,724.25 |
24,724.58 |
24,721.29 |
24,721.29 |
278.4K |
| 15:54 |
24,721.80 |
24,723.60 |
24,721.49 |
24,721.49 |
213.3K |
| 15:55 |
24,721.47 |
24,721.88 |
24,719.75 |
24,719.75 |
364.9K |
| 15:56 |
24,718.25 |
24,718.25 |
24,711.39 |
24,711.39 |
502.4K |
| 15:57 |
24,709.95 |
24,710.03 |
24,709.35 |
24,709.35 |
289.1K |
| 15:58 |
24,708.79 |
24,708.79 |
24,704.59 |
24,704.59 |
431.9K |
| 15:59 |
24,703.34 |
24,703.34 |
24,701.24 |
24,701.26 |
611.4K |
| 16:00 |
24,701.59 |
24,701.59 |
24,701.59 |
24,701.59 |
6,982.4K |
| 16:01 |
24,701.59 |
24,701.59 |
24,701.59 |
24,701.59 |
46.2K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|