| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
24,767.84 |
24,820.01 |
24,767.84 |
24,820.01 |
33,061.3K |
| 09:31 |
24,810.33 |
24,810.33 |
24,799.86 |
24,804.53 |
621.8K |
| 09:32 |
24,811.22 |
24,811.22 |
24,806.78 |
24,810.82 |
492.7K |
| 09:33 |
24,813.14 |
24,816.52 |
24,805.56 |
24,805.56 |
622.9K |
| 09:34 |
24,797.43 |
24,797.43 |
24,787.02 |
24,791.76 |
301.7K |
| 09:35 |
24,804.17 |
24,804.17 |
24,800.13 |
24,801.35 |
465.0K |
| 09:36 |
24,801.47 |
24,801.47 |
24,790.98 |
24,790.98 |
270.2K |
| 09:37 |
24,781.88 |
24,809.72 |
24,778.02 |
24,809.72 |
344.0K |
| 09:38 |
24,804.62 |
24,811.93 |
24,804.62 |
24,806.89 |
211.7K |
| 09:39 |
24,807.67 |
24,807.67 |
24,803.85 |
24,805.73 |
382.3K |
| 09:40 |
24,801.26 |
24,806.15 |
24,801.26 |
24,806.15 |
228.4K |
| 09:41 |
24,807.07 |
24,807.07 |
24,802.00 |
24,802.00 |
321.7K |
| 09:42 |
24,800.06 |
24,803.74 |
24,795.49 |
24,803.74 |
315.6K |
| 09:43 |
24,799.78 |
24,807.23 |
24,799.78 |
24,803.46 |
214.0K |
| 09:44 |
24,805.92 |
24,810.50 |
24,801.89 |
24,808.08 |
301.1K |
| 09:45 |
24,814.46 |
24,814.46 |
24,806.82 |
24,806.82 |
432.3K |
| 09:46 |
24,798.67 |
24,798.67 |
24,792.54 |
24,792.54 |
688.4K |
| 09:47 |
24,790.21 |
24,792.10 |
24,785.99 |
24,785.99 |
271.2K |
| 09:48 |
24,786.79 |
24,788.50 |
24,781.54 |
24,782.93 |
310.4K |
| 09:49 |
24,776.58 |
24,776.58 |
24,758.68 |
24,758.68 |
358.9K |
| 09:50 |
24,757.21 |
24,757.21 |
24,738.18 |
24,749.66 |
269.3K |
| 09:51 |
24,759.48 |
24,761.76 |
24,757.69 |
24,757.69 |
185.1K |
| 09:52 |
24,750.59 |
24,758.65 |
24,750.59 |
24,758.65 |
370.4K |
| 09:53 |
24,756.67 |
24,756.67 |
24,743.60 |
24,745.58 |
232.8K |
| 09:54 |
24,743.12 |
24,752.86 |
24,743.12 |
24,744.99 |
138.7K |
| 09:55 |
24,753.51 |
24,753.51 |
24,742.94 |
24,742.94 |
199.3K |
| 09:56 |
24,742.95 |
24,748.14 |
24,742.95 |
24,748.14 |
111.3K |
| 09:57 |
24,746.64 |
24,750.05 |
24,746.39 |
24,746.39 |
148.5K |
| 09:58 |
24,751.48 |
24,751.48 |
24,743.86 |
24,743.86 |
158.4K |
| 09:59 |
24,747.70 |
24,747.70 |
24,741.12 |
24,745.42 |
160.9K |
| 10:00 |
24,747.31 |
24,754.39 |
24,747.31 |
24,754.39 |
153.9K |
| 10:01 |
24,757.39 |
24,768.62 |
24,757.39 |
24,768.62 |
184.3K |
| 10:02 |
24,772.37 |
24,776.32 |
24,771.25 |
24,771.25 |
157.2K |
| 10:03 |
24,771.86 |
24,772.34 |
24,762.80 |
24,772.34 |
277.2K |
| 10:04 |
24,772.68 |
24,779.91 |
24,772.68 |
24,779.91 |
136.2K |
| 10:05 |
24,778.04 |
24,778.04 |
24,767.50 |
24,772.09 |
160.7K |
| 10:06 |
24,771.51 |
24,777.91 |
24,768.93 |
24,777.91 |
139.3K |
| 10:07 |
24,775.71 |
24,778.96 |
24,775.71 |
24,776.67 |
187.3K |
| 10:08 |
24,773.89 |
24,773.89 |
24,765.83 |
24,767.07 |
110.6K |
| 10:09 |
24,769.70 |
24,772.39 |
24,765.92 |
24,765.92 |
227.1K |
| 10:10 |
24,768.57 |
24,771.05 |
24,767.05 |
24,767.05 |
113.5K |
| 10:11 |
24,768.45 |
24,771.69 |
24,761.17 |
24,761.17 |
181.2K |
| 10:12 |
24,763.93 |
24,769.25 |
24,763.93 |
24,769.25 |
73.3K |
| 10:13 |
24,768.68 |
24,772.13 |
24,768.68 |
24,772.13 |
337.9K |
| 10:14 |
24,771.26 |
24,776.09 |
24,771.26 |
24,774.84 |
134.1K |
| 10:15 |
24,777.74 |
24,778.97 |
24,777.20 |
24,777.20 |
197.8K |
| 10:16 |
24,779.01 |
24,785.17 |
24,778.04 |
24,778.04 |
139.3K |
| 10:17 |
24,780.48 |
24,783.13 |
24,780.48 |
24,782.44 |
126.9K |
| 10:18 |
24,779.71 |
24,783.05 |
24,779.71 |
24,783.05 |
147.5K |
| 10:19 |
24,780.46 |
24,780.46 |
24,771.37 |
24,773.54 |
151.8K |
| 10:20 |
24,776.16 |
24,776.16 |
24,771.47 |
24,771.75 |
102.3K |
| 10:21 |
24,771.66 |
24,775.87 |
24,771.66 |
24,775.87 |
130.4K |
| 10:22 |
24,772.39 |
24,772.39 |
24,762.24 |
24,763.26 |
288.5K |
| 10:23 |
24,764.64 |
24,764.64 |
24,755.24 |
24,755.24 |
125.5K |
| 10:24 |
24,752.03 |
24,752.03 |
24,737.40 |
24,737.40 |
200.6K |
| 10:25 |
24,732.68 |
24,732.68 |
24,723.62 |
24,727.53 |
182.5K |
| 10:26 |
24,730.92 |
24,730.92 |
24,722.02 |
24,722.02 |
202.8K |
| 10:27 |
24,721.86 |
24,729.53 |
24,721.86 |
24,729.53 |
91.8K |
| 10:28 |
24,731.23 |
24,738.01 |
24,731.23 |
24,738.01 |
116.0K |
| 10:29 |
24,738.89 |
24,738.89 |
24,724.65 |
24,724.65 |
123.0K |
| 10:30 |
24,723.63 |
24,727.20 |
24,723.63 |
24,727.20 |
183.1K |
| 10:31 |
24,726.07 |
24,736.61 |
24,726.07 |
24,736.41 |
178.7K |
| 10:32 |
24,739.96 |
24,744.93 |
24,739.96 |
24,742.63 |
142.8K |
| 10:33 |
24,740.60 |
24,742.93 |
24,740.60 |
24,741.65 |
131.7K |
| 10:34 |
24,745.64 |
24,745.64 |
24,744.77 |
24,744.83 |
124.5K |
| 10:35 |
24,743.03 |
24,744.96 |
24,743.03 |
24,743.80 |
107.2K |
| 10:36 |
24,744.77 |
24,744.77 |
24,737.58 |
24,740.11 |
95.8K |
| 10:37 |
24,739.01 |
24,739.64 |
24,738.76 |
24,738.76 |
76.2K |
| 10:38 |
24,739.69 |
24,742.15 |
24,739.69 |
24,742.15 |
112.5K |
| 10:39 |
24,739.08 |
24,740.87 |
24,739.08 |
24,740.87 |
113.8K |
| 10:40 |
24,741.03 |
24,742.74 |
24,725.16 |
24,725.16 |
305.1K |
| 10:41 |
24,718.79 |
24,719.62 |
24,713.94 |
24,713.94 |
243.6K |
| 10:42 |
24,710.50 |
24,710.50 |
24,707.58 |
24,709.20 |
164.1K |
| 10:43 |
24,709.56 |
24,718.53 |
24,709.56 |
24,716.85 |
120.9K |
| 10:44 |
24,715.76 |
24,718.34 |
24,715.74 |
24,718.34 |
101.8K |
| 10:45 |
24,726.08 |
24,726.08 |
24,716.84 |
24,716.84 |
171.1K |
| 10:46 |
24,715.01 |
24,715.16 |
24,707.87 |
24,707.87 |
121.7K |
| 10:47 |
24,715.60 |
24,715.60 |
24,707.27 |
24,707.27 |
97.9K |
| 10:48 |
24,707.50 |
24,707.75 |
24,706.92 |
24,707.75 |
190.5K |
| 10:49 |
24,706.37 |
24,710.60 |
24,706.37 |
24,710.57 |
97.1K |
| 10:50 |
24,713.26 |
24,713.26 |
24,703.55 |
24,703.55 |
146.9K |
| 10:51 |
24,701.97 |
24,711.64 |
24,700.39 |
24,710.17 |
156.3K |
| 10:52 |
24,712.59 |
24,718.32 |
24,712.59 |
24,718.32 |
107.9K |
| 10:53 |
24,716.88 |
24,721.27 |
24,716.88 |
24,721.27 |
124.8K |
| 10:54 |
24,718.68 |
24,719.43 |
24,717.21 |
24,719.43 |
145.7K |
| 10:55 |
24,719.61 |
24,725.30 |
24,719.47 |
24,725.30 |
70.4K |
| 10:56 |
24,727.86 |
24,728.83 |
24,725.85 |
24,728.83 |
80.4K |
| 10:57 |
24,733.95 |
24,735.11 |
24,733.95 |
24,734.19 |
120.3K |
| 10:58 |
24,734.22 |
24,739.05 |
24,734.22 |
24,739.05 |
93.8K |
| 10:59 |
24,735.04 |
24,735.04 |
24,729.91 |
24,730.84 |
121.2K |
| 11:00 |
24,731.99 |
24,731.99 |
24,723.40 |
24,723.40 |
109.6K |
| 11:01 |
24,721.19 |
24,724.31 |
24,718.60 |
24,724.31 |
123.9K |
| 11:02 |
24,723.65 |
24,724.23 |
24,723.43 |
24,723.43 |
98.6K |
| 11:03 |
24,725.50 |
24,733.06 |
24,725.50 |
24,733.06 |
154.4K |
| 11:04 |
24,729.61 |
24,730.55 |
24,729.55 |
24,729.55 |
91.1K |
| 11:05 |
24,730.70 |
24,734.98 |
24,729.17 |
24,734.98 |
155.8K |
| 11:06 |
24,735.06 |
24,735.06 |
24,729.91 |
24,732.77 |
103.6K |
| 11:07 |
24,735.59 |
24,737.94 |
24,735.12 |
24,737.94 |
74.7K |
| 11:08 |
24,738.43 |
24,738.43 |
24,736.50 |
24,736.50 |
73.8K |
| 11:09 |
24,735.11 |
24,738.17 |
24,735.11 |
24,735.99 |
109.2K |
| 11:10 |
24,734.94 |
24,740.40 |
24,734.94 |
24,740.40 |
94.1K |
| 11:11 |
24,741.67 |
24,741.67 |
24,739.70 |
24,739.86 |
79.6K |
| 11:12 |
24,738.29 |
24,739.19 |
24,734.85 |
24,734.85 |
71.3K |
| 11:13 |
24,735.86 |
24,741.80 |
24,735.86 |
24,741.80 |
108.5K |
| 11:14 |
24,742.78 |
24,744.04 |
24,741.22 |
24,744.04 |
109.2K |
| 11:15 |
24,747.23 |
24,747.23 |
24,741.32 |
24,742.70 |
106.0K |
| 11:16 |
24,742.20 |
24,748.32 |
24,742.20 |
24,748.32 |
140.0K |
| 11:17 |
24,747.75 |
24,749.31 |
24,747.75 |
24,749.22 |
77.0K |
| 11:18 |
24,749.90 |
24,751.83 |
24,748.86 |
24,749.29 |
108.5K |
| 11:19 |
24,749.72 |
24,749.72 |
24,748.42 |
24,748.69 |
63.1K |
| 11:20 |
24,749.66 |
24,749.66 |
24,748.49 |
24,748.52 |
152.5K |
| 11:21 |
24,749.49 |
24,749.49 |
24,746.22 |
24,746.75 |
83.1K |
| 11:22 |
24,752.91 |
24,752.91 |
24,746.97 |
24,747.22 |
174.6K |
| 11:23 |
24,747.61 |
24,751.83 |
24,747.61 |
24,750.96 |
85.0K |
| 11:24 |
24,751.11 |
24,754.88 |
24,751.11 |
24,754.88 |
84.3K |
| 11:25 |
24,755.30 |
24,756.92 |
24,753.05 |
24,753.05 |
90.6K |
| 11:26 |
24,752.83 |
24,754.77 |
24,752.02 |
24,754.77 |
59.8K |
| 11:27 |
24,755.81 |
24,760.36 |
24,755.81 |
24,760.36 |
92.0K |
| 11:28 |
24,756.60 |
24,756.75 |
24,749.77 |
24,753.73 |
107.1K |
| 11:29 |
24,754.59 |
24,755.65 |
24,751.88 |
24,751.96 |
50.8K |
| 11:30 |
24,751.44 |
24,753.25 |
24,749.24 |
24,753.25 |
113.7K |
| 11:31 |
24,753.56 |
24,753.61 |
24,752.67 |
24,753.61 |
82.4K |
| 11:32 |
24,754.03 |
24,754.03 |
24,748.24 |
24,748.24 |
77.7K |
| 11:33 |
24,747.96 |
24,747.96 |
24,745.15 |
24,745.15 |
146.2K |
| 11:34 |
24,746.96 |
24,749.08 |
24,746.96 |
24,747.67 |
97.9K |
| 11:35 |
24,748.78 |
24,751.40 |
24,747.48 |
24,747.48 |
103.1K |
| 11:36 |
24,746.06 |
24,748.13 |
24,745.18 |
24,745.18 |
151.8K |
| 11:37 |
24,745.00 |
24,747.31 |
24,745.00 |
24,747.31 |
87.2K |
| 11:38 |
24,751.63 |
24,753.45 |
24,751.63 |
24,752.14 |
89.6K |
| 11:39 |
24,752.74 |
24,757.16 |
24,752.74 |
24,757.16 |
68.4K |
| 11:40 |
24,757.65 |
24,758.27 |
24,756.40 |
24,756.65 |
67.9K |
| 11:41 |
24,755.86 |
24,756.62 |
24,755.86 |
24,756.62 |
75.1K |
| 11:42 |
24,755.22 |
24,755.22 |
24,753.13 |
24,753.13 |
64.3K |
| 11:43 |
24,752.51 |
24,757.14 |
24,752.51 |
24,757.14 |
53.8K |
| 11:44 |
24,757.59 |
24,760.79 |
24,757.59 |
24,759.97 |
61.2K |
| 11:45 |
24,761.57 |
24,761.57 |
24,760.12 |
24,760.30 |
105.0K |
| 11:46 |
24,760.47 |
24,760.47 |
24,758.19 |
24,758.19 |
65.8K |
| 11:47 |
24,756.80 |
24,756.80 |
24,755.16 |
24,755.65 |
87.7K |
| 11:48 |
24,755.96 |
24,756.43 |
24,755.87 |
24,756.04 |
42.9K |
| 11:49 |
24,758.38 |
24,761.53 |
24,758.38 |
24,761.53 |
97.2K |
| 11:50 |
24,762.15 |
24,762.15 |
24,756.44 |
24,756.44 |
73.3K |
| 11:51 |
24,754.52 |
24,754.52 |
24,752.80 |
24,753.38 |
76.2K |
| 11:52 |
24,749.19 |
24,749.19 |
24,746.91 |
24,748.03 |
90.9K |
| 11:53 |
24,749.76 |
24,749.76 |
24,748.66 |
24,749.21 |
69.8K |
| 11:54 |
24,748.42 |
24,748.42 |
24,745.50 |
24,745.50 |
89.7K |
| 11:55 |
24,741.89 |
24,741.89 |
24,738.61 |
24,738.90 |
112.5K |
| 11:56 |
24,739.43 |
24,739.43 |
24,737.24 |
24,739.10 |
63.3K |
| 11:57 |
24,739.62 |
24,739.95 |
24,738.19 |
24,738.19 |
119.1K |
| 11:58 |
24,736.18 |
24,738.20 |
24,735.21 |
24,738.20 |
85.2K |
| 11:59 |
24,738.28 |
24,738.28 |
24,735.30 |
24,735.57 |
94.5K |
| 12:00 |
24,736.27 |
24,738.36 |
24,736.03 |
24,736.03 |
127.5K |
| 12:01 |
24,736.76 |
24,739.24 |
24,736.76 |
24,737.68 |
75.5K |
| 12:02 |
24,736.28 |
24,737.02 |
24,736.28 |
24,737.02 |
45.3K |
| 12:03 |
24,733.22 |
24,733.22 |
24,730.71 |
24,730.71 |
114.5K |
| 12:04 |
24,731.21 |
24,731.34 |
24,728.58 |
24,728.58 |
147.0K |
| 12:05 |
24,730.11 |
24,731.16 |
24,730.11 |
24,731.16 |
82.4K |
| 12:06 |
24,729.83 |
24,729.83 |
24,727.07 |
24,727.64 |
69.9K |
| 12:07 |
24,728.94 |
24,732.13 |
24,728.94 |
24,732.13 |
95.3K |
| 12:08 |
24,733.36 |
24,734.26 |
24,733.36 |
24,734.25 |
45.0K |
| 12:09 |
24,732.30 |
24,734.93 |
24,732.30 |
24,734.50 |
57.8K |
| 12:10 |
24,734.73 |
24,736.11 |
24,734.40 |
24,736.11 |
51.7K |
| 12:11 |
24,740.10 |
24,742.63 |
24,740.10 |
24,742.62 |
78.8K |
| 12:12 |
24,742.70 |
24,742.70 |
24,740.17 |
24,740.17 |
57.7K |
| 12:13 |
24,738.46 |
24,738.46 |
24,730.13 |
24,730.13 |
82.9K |
| 12:14 |
24,731.24 |
24,732.06 |
24,729.30 |
24,729.30 |
62.6K |
| 12:15 |
24,729.46 |
24,731.64 |
24,729.46 |
24,730.92 |
57.3K |
| 12:16 |
24,726.98 |
24,726.98 |
24,724.06 |
24,724.06 |
66.8K |
| 12:17 |
24,722.08 |
24,722.08 |
24,718.06 |
24,718.06 |
82.3K |
| 12:18 |
24,717.81 |
24,719.21 |
24,716.30 |
24,716.32 |
65.8K |
| 12:19 |
24,720.34 |
24,723.08 |
24,720.34 |
24,721.95 |
102.8K |
| 12:20 |
24,723.41 |
24,723.41 |
24,719.10 |
24,719.27 |
75.9K |
| 12:21 |
24,718.74 |
24,718.74 |
24,717.30 |
24,718.15 |
70.7K |
| 12:22 |
24,718.02 |
24,720.59 |
24,717.97 |
24,720.51 |
77.9K |
| 12:23 |
24,721.12 |
24,721.12 |
24,714.31 |
24,714.31 |
226.0K |
| 12:24 |
24,713.89 |
24,717.06 |
24,713.89 |
24,716.43 |
83.7K |
| 12:25 |
24,718.30 |
24,719.59 |
24,718.30 |
24,718.58 |
85.4K |
| 12:26 |
24,718.02 |
24,720.89 |
24,718.02 |
24,720.22 |
62.6K |
| 12:27 |
24,721.29 |
24,723.34 |
24,720.96 |
24,722.28 |
99.1K |
| 12:28 |
24,720.99 |
24,720.99 |
24,718.88 |
24,718.88 |
89.0K |
| 12:29 |
24,717.50 |
24,719.67 |
24,717.50 |
24,719.67 |
61.8K |
| 12:30 |
24,721.68 |
24,724.70 |
24,721.68 |
24,723.33 |
81.2K |
| 12:31 |
24,723.44 |
24,723.44 |
24,721.65 |
24,723.33 |
59.0K |
| 12:32 |
24,723.86 |
24,725.78 |
24,723.86 |
24,725.63 |
70.1K |
| 12:33 |
24,725.66 |
24,725.66 |
24,722.53 |
24,722.53 |
50.4K |
| 12:34 |
24,722.72 |
24,724.06 |
24,721.87 |
24,723.38 |
55.7K |
| 12:35 |
24,724.31 |
24,726.99 |
24,724.31 |
24,726.99 |
60.2K |
| 12:36 |
24,728.59 |
24,730.54 |
24,728.59 |
24,730.54 |
58.0K |
| 12:37 |
24,730.39 |
24,731.01 |
24,730.33 |
24,731.01 |
56.3K |
| 12:38 |
24,731.91 |
24,732.17 |
24,731.23 |
24,732.10 |
48.9K |
| 12:39 |
24,734.53 |
24,734.90 |
24,734.16 |
24,734.16 |
116.9K |
| 12:40 |
24,735.36 |
24,738.12 |
24,735.36 |
24,738.12 |
68.7K |
| 12:41 |
24,738.36 |
24,740.59 |
24,738.36 |
24,740.59 |
86.7K |
| 12:42 |
24,740.25 |
24,741.15 |
24,739.71 |
24,739.71 |
56.7K |
| 12:43 |
24,736.37 |
24,736.37 |
24,734.11 |
24,735.28 |
81.6K |
| 12:44 |
24,735.50 |
24,735.50 |
24,733.22 |
24,733.22 |
40.4K |
| 12:45 |
24,731.78 |
24,731.78 |
24,727.01 |
24,727.15 |
121.5K |
| 12:46 |
24,728.32 |
24,729.32 |
24,727.21 |
24,727.21 |
69.6K |
| 12:47 |
24,724.06 |
24,724.89 |
24,720.39 |
24,720.39 |
120.5K |
| 12:48 |
24,721.30 |
24,721.30 |
24,716.78 |
24,716.78 |
69.1K |
| 12:49 |
24,716.64 |
24,719.45 |
24,716.64 |
24,719.19 |
51.2K |
| 12:50 |
24,719.47 |
24,725.98 |
24,717.76 |
24,725.98 |
140.8K |
| 12:51 |
24,723.94 |
24,723.94 |
24,719.88 |
24,719.88 |
73.5K |
| 12:52 |
24,720.22 |
24,722.17 |
24,720.22 |
24,722.17 |
30.6K |
| 12:53 |
24,722.83 |
24,722.83 |
24,720.68 |
24,720.79 |
39.5K |
| 12:54 |
24,724.77 |
24,726.19 |
24,724.77 |
24,726.19 |
75.0K |
| 12:55 |
24,727.14 |
24,729.06 |
24,727.12 |
24,727.12 |
100.0K |
| 12:56 |
24,725.27 |
24,726.87 |
24,725.00 |
24,726.87 |
45.4K |
| 12:57 |
24,728.18 |
24,729.18 |
24,728.18 |
24,728.77 |
61.5K |
| 12:58 |
24,728.20 |
24,728.20 |
24,726.16 |
24,726.16 |
54.9K |
| 12:59 |
24,725.20 |
24,725.20 |
24,713.00 |
24,713.00 |
187.7K |
| 13:00 |
24,717.07 |
24,722.69 |
24,716.73 |
24,722.69 |
129.8K |
| 13:01 |
24,722.99 |
24,724.67 |
24,722.99 |
24,724.38 |
57.7K |
| 13:02 |
24,723.35 |
24,723.52 |
24,722.24 |
24,722.24 |
39.0K |
| 13:03 |
24,722.10 |
24,722.10 |
24,716.91 |
24,716.91 |
62.7K |
| 13:04 |
24,714.67 |
24,714.67 |
24,706.82 |
24,706.82 |
93.4K |
| 13:05 |
24,705.15 |
24,705.15 |
24,702.22 |
24,703.87 |
125.1K |
| 13:06 |
24,702.42 |
24,703.17 |
24,701.70 |
24,702.73 |
164.1K |
| 13:07 |
24,703.19 |
24,703.19 |
24,697.87 |
24,697.87 |
102.1K |
| 13:08 |
24,701.26 |
24,702.17 |
24,698.18 |
24,698.18 |
93.2K |
| 13:09 |
24,700.52 |
24,702.68 |
24,700.52 |
24,702.68 |
56.6K |
| 13:10 |
24,702.87 |
24,702.87 |
24,699.59 |
24,700.93 |
71.8K |
| 13:11 |
24,701.49 |
24,704.30 |
24,701.49 |
24,704.30 |
65.1K |
| 13:12 |
24,703.50 |
24,706.11 |
24,703.50 |
24,706.11 |
73.9K |
| 13:13 |
24,707.41 |
24,709.20 |
24,707.41 |
24,709.20 |
56.0K |
| 13:14 |
24,709.45 |
24,709.46 |
24,708.18 |
24,708.18 |
47.4K |
| 13:15 |
24,708.91 |
24,721.71 |
24,708.72 |
24,721.71 |
187.3K |
| 13:16 |
24,721.40 |
24,721.40 |
24,713.17 |
24,713.17 |
105.1K |
| 13:17 |
24,713.31 |
24,713.31 |
24,710.37 |
24,710.37 |
86.5K |
| 13:18 |
24,707.61 |
24,708.21 |
24,707.53 |
24,707.85 |
110.2K |
| 13:19 |
24,707.85 |
24,710.14 |
24,707.55 |
24,709.57 |
80.1K |
| 13:20 |
24,707.26 |
24,710.19 |
24,706.25 |
24,710.19 |
97.9K |
| 13:21 |
24,708.18 |
24,708.18 |
24,705.26 |
24,705.92 |
65.4K |
| 13:22 |
24,706.47 |
24,710.66 |
24,706.47 |
24,710.66 |
74.6K |
| 13:23 |
24,713.48 |
24,713.48 |
24,710.42 |
24,710.42 |
89.8K |
| 13:24 |
24,707.35 |
24,707.35 |
24,705.64 |
24,705.69 |
57.5K |
| 13:25 |
24,706.15 |
24,711.14 |
24,706.15 |
24,711.14 |
87.1K |
| 13:26 |
24,711.70 |
24,711.70 |
24,704.03 |
24,704.03 |
95.3K |
| 13:27 |
24,703.54 |
24,703.54 |
24,698.68 |
24,698.68 |
100.8K |
| 13:28 |
24,701.01 |
24,701.01 |
24,696.68 |
24,696.68 |
108.4K |
| 13:29 |
24,695.68 |
24,696.74 |
24,695.68 |
24,696.71 |
92.2K |
| 13:30 |
24,694.23 |
24,694.23 |
24,688.23 |
24,690.49 |
139.0K |
| 13:31 |
24,692.55 |
24,694.81 |
24,692.55 |
24,694.81 |
116.1K |
| 13:32 |
24,696.95 |
24,697.28 |
24,691.14 |
24,691.14 |
87.3K |
| 13:33 |
24,692.05 |
24,693.65 |
24,690.41 |
24,690.41 |
82.5K |
| 13:34 |
24,688.38 |
24,688.71 |
24,688.32 |
24,688.32 |
86.6K |
| 13:35 |
24,688.07 |
24,691.03 |
24,688.05 |
24,691.03 |
71.9K |
| 13:36 |
24,689.11 |
24,689.11 |
24,685.80 |
24,685.82 |
86.6K |
| 13:37 |
24,687.58 |
24,687.58 |
24,681.93 |
24,682.41 |
93.6K |
| 13:38 |
24,683.98 |
24,683.98 |
24,681.77 |
24,682.78 |
65.6K |
| 13:39 |
24,684.56 |
24,684.56 |
24,674.72 |
24,674.72 |
304.6K |
| 13:40 |
24,675.25 |
24,678.02 |
24,675.25 |
24,677.81 |
98.1K |
| 13:41 |
24,679.76 |
24,680.14 |
24,678.25 |
24,679.07 |
66.5K |
| 13:42 |
24,679.68 |
24,687.14 |
24,679.68 |
24,687.14 |
99.1K |
| 13:43 |
24,688.15 |
24,689.19 |
24,687.97 |
24,687.97 |
68.4K |
| 13:44 |
24,687.49 |
24,690.38 |
24,686.09 |
24,686.09 |
84.5K |
| 13:45 |
24,685.46 |
24,688.98 |
24,685.46 |
24,688.26 |
113.1K |
| 13:46 |
24,688.44 |
24,691.84 |
24,688.44 |
24,691.84 |
100.5K |
| 13:47 |
24,691.94 |
24,692.12 |
24,691.62 |
24,692.12 |
58.7K |
| 13:48 |
24,690.13 |
24,690.29 |
24,687.68 |
24,687.68 |
76.2K |
| 13:49 |
24,687.55 |
24,688.38 |
24,687.26 |
24,687.26 |
57.1K |
| 13:50 |
24,689.58 |
24,691.35 |
24,689.04 |
24,689.81 |
136.4K |
| 13:51 |
24,690.04 |
24,690.04 |
24,688.87 |
24,688.87 |
42.7K |
| 13:52 |
24,687.64 |
24,687.64 |
24,681.03 |
24,681.03 |
90.1K |
| 13:53 |
24,680.13 |
24,680.49 |
24,678.55 |
24,679.37 |
79.6K |
| 13:54 |
24,680.32 |
24,680.63 |
24,677.99 |
24,677.99 |
52.2K |
| 13:55 |
24,677.26 |
24,677.86 |
24,676.51 |
24,677.86 |
75.1K |
| 13:56 |
24,677.79 |
24,681.79 |
24,677.79 |
24,681.79 |
70.3K |
| 13:57 |
24,681.80 |
24,683.81 |
24,681.71 |
24,683.81 |
84.7K |
| 13:58 |
24,685.91 |
24,685.91 |
24,684.74 |
24,684.74 |
65.7K |
| 13:59 |
24,681.60 |
24,681.60 |
24,680.50 |
24,680.50 |
58.3K |
| 14:00 |
24,680.77 |
24,684.38 |
24,680.77 |
24,684.38 |
125.1K |
| 14:01 |
24,683.92 |
24,684.88 |
24,683.92 |
24,684.73 |
76.7K |
| 14:02 |
24,684.38 |
24,688.24 |
24,684.38 |
24,687.98 |
115.2K |
| 14:03 |
24,688.29 |
24,691.23 |
24,688.29 |
24,691.23 |
58.8K |
| 14:04 |
24,690.69 |
24,696.44 |
24,690.69 |
24,696.17 |
96.7K |
| 14:05 |
24,696.79 |
24,696.79 |
24,694.84 |
24,695.66 |
82.8K |
| 14:06 |
24,695.71 |
24,696.13 |
24,695.65 |
24,696.13 |
75.4K |
| 14:07 |
24,695.76 |
24,695.76 |
24,694.58 |
24,695.37 |
75.6K |
| 14:08 |
24,694.31 |
24,694.60 |
24,693.59 |
24,694.21 |
71.0K |
| 14:09 |
24,693.79 |
24,694.28 |
24,693.40 |
24,693.40 |
63.7K |
| 14:10 |
24,694.27 |
24,694.45 |
24,694.03 |
24,694.03 |
96.5K |
| 14:11 |
24,693.78 |
24,695.82 |
24,693.49 |
24,695.35 |
67.2K |
| 14:12 |
24,695.01 |
24,695.13 |
24,694.36 |
24,694.40 |
87.2K |
| 14:13 |
24,693.96 |
24,695.15 |
24,693.40 |
24,695.15 |
110.0K |
| 14:14 |
24,697.07 |
24,698.57 |
24,697.07 |
24,698.54 |
114.1K |
| 14:15 |
24,701.20 |
24,701.20 |
24,700.30 |
24,700.30 |
109.3K |
| 14:16 |
24,700.19 |
24,700.19 |
24,698.97 |
24,698.97 |
82.6K |
| 14:17 |
24,699.83 |
24,702.12 |
24,699.83 |
24,701.03 |
119.6K |
| 14:18 |
24,703.63 |
24,709.21 |
24,703.63 |
24,709.21 |
128.4K |
| 14:19 |
24,710.10 |
24,711.65 |
24,709.12 |
24,711.65 |
121.9K |
| 14:20 |
24,715.83 |
24,718.09 |
24,715.83 |
24,718.09 |
93.0K |
| 14:21 |
24,717.80 |
24,717.80 |
24,717.32 |
24,717.48 |
130.7K |
| 14:22 |
24,718.23 |
24,718.23 |
24,716.76 |
24,716.76 |
60.3K |
| 14:23 |
24,716.48 |
24,717.80 |
24,714.59 |
24,714.59 |
106.3K |
| 14:24 |
24,714.68 |
24,715.51 |
24,713.84 |
24,713.84 |
84.8K |
| 14:25 |
24,714.00 |
24,714.10 |
24,712.95 |
24,712.95 |
66.4K |
| 14:26 |
24,711.55 |
24,711.55 |
24,708.19 |
24,708.19 |
87.9K |
| 14:27 |
24,706.16 |
24,707.51 |
24,706.16 |
24,707.51 |
114.5K |
| 14:28 |
24,709.73 |
24,709.73 |
24,705.36 |
24,705.36 |
115.4K |
| 14:29 |
24,706.66 |
24,706.87 |
24,704.50 |
24,704.50 |
121.5K |
| 14:30 |
24,704.70 |
24,705.95 |
24,704.70 |
24,705.43 |
88.8K |
| 14:31 |
24,705.12 |
24,705.58 |
24,703.91 |
24,703.91 |
54.1K |
| 14:32 |
24,704.00 |
24,705.95 |
24,704.00 |
24,705.95 |
108.0K |
| 14:33 |
24,707.69 |
24,709.00 |
24,707.69 |
24,708.57 |
64.3K |
| 14:34 |
24,708.67 |
24,709.91 |
24,708.67 |
24,709.91 |
92.0K |
| 14:35 |
24,709.65 |
24,709.79 |
24,706.50 |
24,706.93 |
96.2K |
| 14:36 |
24,707.00 |
24,709.00 |
24,707.00 |
24,709.00 |
101.7K |
| 14:37 |
24,709.18 |
24,709.18 |
24,706.15 |
24,706.15 |
69.6K |
| 14:38 |
24,704.11 |
24,704.83 |
24,704.11 |
24,704.65 |
101.7K |
| 14:39 |
24,704.34 |
24,704.78 |
24,703.79 |
24,704.78 |
79.9K |
| 14:40 |
24,704.45 |
24,704.45 |
24,699.81 |
24,701.52 |
78.9K |
| 14:41 |
24,701.98 |
24,703.54 |
24,701.98 |
24,703.54 |
80.2K |
| 14:42 |
24,705.26 |
24,706.04 |
24,704.47 |
24,704.47 |
90.4K |
| 14:43 |
24,705.03 |
24,705.03 |
24,702.42 |
24,702.42 |
86.3K |
| 14:44 |
24,702.38 |
24,703.49 |
24,702.38 |
24,703.49 |
59.9K |
| 14:45 |
24,703.61 |
24,704.71 |
24,703.49 |
24,704.71 |
56.6K |
| 14:46 |
24,704.73 |
24,707.41 |
24,704.73 |
24,706.80 |
87.7K |
| 14:47 |
24,707.03 |
24,707.03 |
24,705.12 |
24,705.46 |
57.0K |
| 14:48 |
24,705.18 |
24,705.18 |
24,703.75 |
24,703.75 |
85.1K |
| 14:49 |
24,702.77 |
24,702.77 |
24,702.23 |
24,702.71 |
96.8K |
| 14:50 |
24,703.30 |
24,703.30 |
24,702.00 |
24,702.00 |
106.1K |
| 14:51 |
24,702.36 |
24,705.70 |
24,702.36 |
24,705.70 |
139.8K |
| 14:52 |
24,705.73 |
24,708.27 |
24,705.73 |
24,707.04 |
90.6K |
| 14:53 |
24,707.51 |
24,707.51 |
24,703.66 |
24,703.75 |
117.0K |
| 14:54 |
24,704.59 |
24,706.06 |
24,704.59 |
24,705.24 |
85.2K |
| 14:55 |
24,705.05 |
24,705.05 |
24,704.06 |
24,704.20 |
104.6K |
| 14:56 |
24,702.05 |
24,702.05 |
24,697.21 |
24,697.21 |
134.2K |
| 14:57 |
24,686.29 |
24,688.52 |
24,686.29 |
24,688.52 |
173.6K |
| 14:58 |
24,686.96 |
24,688.92 |
24,686.96 |
24,687.45 |
69.2K |
| 14:59 |
24,687.19 |
24,688.04 |
24,687.19 |
24,688.04 |
84.7K |
| 15:00 |
24,689.01 |
24,691.46 |
24,687.42 |
24,691.46 |
141.3K |
| 15:01 |
24,692.07 |
24,697.68 |
24,692.07 |
24,696.28 |
148.0K |
| 15:02 |
24,696.69 |
24,699.31 |
24,696.53 |
24,699.31 |
59.7K |
| 15:03 |
24,699.24 |
24,699.59 |
24,698.11 |
24,699.59 |
80.3K |
| 15:04 |
24,699.97 |
24,700.28 |
24,699.77 |
24,700.28 |
96.1K |
| 15:05 |
24,700.36 |
24,702.02 |
24,700.36 |
24,702.02 |
109.8K |
| 15:06 |
24,702.10 |
24,704.28 |
24,701.48 |
24,702.43 |
142.8K |
| 15:07 |
24,702.39 |
24,703.38 |
24,702.02 |
24,702.02 |
92.2K |
| 15:08 |
24,701.05 |
24,701.05 |
24,697.29 |
24,697.29 |
98.6K |
| 15:09 |
24,698.76 |
24,699.60 |
24,698.06 |
24,698.06 |
84.9K |
| 15:10 |
24,699.10 |
24,699.44 |
24,697.48 |
24,697.48 |
108.3K |
| 15:11 |
24,697.21 |
24,697.83 |
24,696.58 |
24,696.58 |
82.1K |
| 15:12 |
24,696.41 |
24,696.99 |
24,695.65 |
24,696.99 |
67.8K |
| 15:13 |
24,696.31 |
24,699.37 |
24,695.34 |
24,699.37 |
130.0K |
| 15:14 |
24,698.04 |
24,698.04 |
24,695.48 |
24,695.48 |
87.8K |
| 15:15 |
24,695.37 |
24,695.37 |
24,693.61 |
24,693.61 |
94.8K |
| 15:16 |
24,694.05 |
24,694.75 |
24,694.05 |
24,694.75 |
164.9K |
| 15:17 |
24,694.61 |
24,696.14 |
24,694.61 |
24,696.14 |
192.2K |
| 15:18 |
24,696.54 |
24,697.92 |
24,695.79 |
24,697.92 |
161.3K |
| 15:19 |
24,698.33 |
24,698.33 |
24,698.04 |
24,698.32 |
145.8K |
| 15:20 |
24,698.55 |
24,699.16 |
24,698.15 |
24,698.28 |
244.2K |
| 15:21 |
24,697.62 |
24,697.62 |
24,695.82 |
24,695.82 |
124.6K |
| 15:22 |
24,696.18 |
24,696.18 |
24,692.71 |
24,692.71 |
179.0K |
| 15:23 |
24,692.09 |
24,693.75 |
24,691.82 |
24,693.47 |
135.2K |
| 15:24 |
24,692.98 |
24,693.16 |
24,690.90 |
24,691.24 |
246.1K |
| 15:25 |
24,688.08 |
24,688.30 |
24,686.68 |
24,686.68 |
185.7K |
| 15:26 |
24,686.85 |
24,686.89 |
24,686.15 |
24,686.89 |
186.6K |
| 15:27 |
24,687.61 |
24,687.61 |
24,685.15 |
24,685.15 |
181.8K |
| 15:28 |
24,684.93 |
24,684.93 |
24,681.04 |
24,681.04 |
147.1K |
| 15:29 |
24,682.18 |
24,683.42 |
24,681.48 |
24,681.48 |
108.2K |
| 15:30 |
24,679.40 |
24,681.34 |
24,679.40 |
24,681.34 |
132.2K |
| 15:31 |
24,682.73 |
24,684.00 |
24,682.73 |
24,684.00 |
184.6K |
| 15:32 |
24,685.98 |
24,686.29 |
24,682.35 |
24,682.65 |
169.8K |
| 15:33 |
24,682.78 |
24,682.78 |
24,677.61 |
24,677.61 |
213.1K |
| 15:34 |
24,677.56 |
24,678.74 |
24,677.10 |
24,677.10 |
236.2K |
| 15:35 |
24,677.03 |
24,677.75 |
24,675.86 |
24,676.47 |
201.2K |
| 15:36 |
24,676.84 |
24,677.43 |
24,676.64 |
24,676.91 |
159.5K |
| 15:37 |
24,676.18 |
24,676.18 |
24,674.74 |
24,675.93 |
168.8K |
| 15:38 |
24,677.57 |
24,678.19 |
24,676.62 |
24,676.84 |
166.3K |
| 15:39 |
24,678.07 |
24,678.89 |
24,677.83 |
24,677.83 |
165.1K |
| 15:40 |
24,677.09 |
24,677.09 |
24,670.89 |
24,670.89 |
318.8K |
| 15:41 |
24,673.19 |
24,673.85 |
24,673.19 |
24,673.60 |
129.9K |
| 15:42 |
24,673.48 |
24,674.74 |
24,673.23 |
24,674.32 |
247.2K |
| 15:43 |
24,672.41 |
24,676.34 |
24,672.41 |
24,676.34 |
225.7K |
| 15:44 |
24,675.05 |
24,678.18 |
24,675.05 |
24,678.18 |
227.0K |
| 15:45 |
24,679.14 |
24,681.53 |
24,676.36 |
24,681.53 |
292.5K |
| 15:46 |
24,681.37 |
24,682.01 |
24,679.73 |
24,679.73 |
210.0K |
| 15:47 |
24,677.93 |
24,680.03 |
24,676.34 |
24,680.03 |
303.4K |
| 15:48 |
24,679.84 |
24,680.34 |
24,679.55 |
24,679.55 |
202.6K |
| 15:49 |
24,680.13 |
24,682.47 |
24,680.13 |
24,680.92 |
326.1K |
| 15:50 |
24,677.94 |
24,687.11 |
24,677.94 |
24,684.84 |
2,175.1K |
| 15:51 |
24,685.82 |
24,687.58 |
24,685.18 |
24,685.50 |
908.0K |
| 15:52 |
24,689.98 |
24,694.21 |
24,689.58 |
24,694.21 |
734.3K |
| 15:53 |
24,692.30 |
24,698.15 |
24,692.30 |
24,698.15 |
873.0K |
| 15:54 |
24,698.08 |
24,699.13 |
24,697.78 |
24,697.78 |
1,193.5K |
| 15:55 |
24,699.14 |
24,699.14 |
24,693.78 |
24,693.78 |
1,487.9K |
| 15:56 |
24,694.30 |
24,694.30 |
24,681.59 |
24,681.59 |
1,697.5K |
| 15:57 |
24,679.59 |
24,679.59 |
24,676.34 |
24,677.89 |
1,145.8K |
| 15:58 |
24,677.42 |
24,680.61 |
24,677.30 |
24,677.30 |
1,323.0K |
| 15:59 |
24,678.25 |
24,680.97 |
24,675.09 |
24,680.97 |
2,086.1K |
| 16:00 |
24,684.29 |
24,686.09 |
24,684.29 |
24,686.09 |
140,082.4K |
| 16:01 |
24,686.09 |
24,686.09 |
24,686.09 |
24,686.09 |
1,707.4K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|