| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
24,805.96 |
24,805.96 |
24,778.00 |
24,781.52 |
3,321.6K |
| 09:31 |
24,790.55 |
24,790.55 |
24,765.12 |
24,765.12 |
800.6K |
| 09:32 |
24,785.65 |
24,788.20 |
24,766.28 |
24,766.28 |
582.3K |
| 09:33 |
24,762.14 |
24,762.14 |
24,746.81 |
24,746.81 |
577.2K |
| 09:34 |
24,744.95 |
24,746.70 |
24,732.86 |
24,732.86 |
547.2K |
| 09:35 |
24,731.54 |
24,732.17 |
24,721.64 |
24,732.17 |
484.8K |
| 09:36 |
24,725.29 |
24,731.43 |
24,725.29 |
24,731.43 |
755.5K |
| 09:37 |
24,730.71 |
24,741.69 |
24,728.66 |
24,741.69 |
494.4K |
| 09:38 |
24,735.16 |
24,735.16 |
24,731.68 |
24,732.70 |
365.8K |
| 09:39 |
24,720.35 |
24,720.35 |
24,713.47 |
24,714.79 |
375.2K |
| 09:40 |
24,713.83 |
24,715.33 |
24,710.28 |
24,715.33 |
291.8K |
| 09:41 |
24,713.67 |
24,716.21 |
24,711.45 |
24,714.76 |
186.0K |
| 09:42 |
24,716.86 |
24,730.00 |
24,716.86 |
24,730.00 |
210.0K |
| 09:43 |
24,732.05 |
24,732.05 |
24,730.39 |
24,731.36 |
280.2K |
| 09:44 |
24,727.18 |
24,727.18 |
24,723.50 |
24,723.50 |
211.3K |
| 09:45 |
24,724.79 |
24,728.45 |
24,719.62 |
24,719.62 |
198.4K |
| 09:46 |
24,722.73 |
24,728.77 |
24,721.55 |
24,728.77 |
348.8K |
| 09:47 |
24,722.25 |
24,726.01 |
24,721.63 |
24,722.87 |
281.1K |
| 09:48 |
24,725.54 |
24,725.54 |
24,722.89 |
24,724.88 |
177.8K |
| 09:49 |
24,723.50 |
24,723.50 |
24,717.99 |
24,717.99 |
301.4K |
| 09:50 |
24,699.57 |
24,699.57 |
24,693.11 |
24,694.87 |
454.1K |
| 09:51 |
24,699.42 |
24,704.11 |
24,699.42 |
24,703.01 |
230.4K |
| 09:52 |
24,702.08 |
24,703.18 |
24,700.32 |
24,703.18 |
190.2K |
| 09:53 |
24,706.10 |
24,706.10 |
24,698.40 |
24,701.42 |
210.1K |
| 09:54 |
24,699.40 |
24,703.82 |
24,695.04 |
24,695.04 |
261.0K |
| 09:55 |
24,694.87 |
24,700.96 |
24,693.45 |
24,700.96 |
255.1K |
| 09:56 |
24,705.48 |
24,710.09 |
24,705.48 |
24,708.55 |
176.2K |
| 09:57 |
24,709.46 |
24,710.60 |
24,708.46 |
24,708.63 |
257.9K |
| 09:58 |
24,712.62 |
24,719.75 |
24,712.32 |
24,719.75 |
182.6K |
| 09:59 |
24,720.97 |
24,724.42 |
24,720.97 |
24,721.99 |
137.5K |
| 10:00 |
24,719.13 |
24,725.50 |
24,719.13 |
24,723.23 |
202.9K |
| 10:01 |
24,722.11 |
24,722.11 |
24,715.85 |
24,715.85 |
246.6K |
| 10:02 |
24,714.38 |
24,724.07 |
24,714.38 |
24,724.07 |
228.6K |
| 10:03 |
24,722.88 |
24,728.84 |
24,722.88 |
24,728.84 |
128.1K |
| 10:04 |
24,725.56 |
24,731.18 |
24,725.51 |
24,731.18 |
152.7K |
| 10:05 |
24,729.45 |
24,729.45 |
24,724.86 |
24,726.65 |
252.8K |
| 10:06 |
24,726.25 |
24,726.25 |
24,724.33 |
24,726.00 |
174.0K |
| 10:07 |
24,730.55 |
24,732.80 |
24,730.55 |
24,731.88 |
147.0K |
| 10:08 |
24,731.29 |
24,732.74 |
24,731.27 |
24,732.74 |
137.5K |
| 10:09 |
24,732.32 |
24,732.32 |
24,728.24 |
24,730.85 |
184.7K |
| 10:10 |
24,735.65 |
24,737.56 |
24,735.65 |
24,737.56 |
149.2K |
| 10:11 |
24,736.05 |
24,737.63 |
24,734.49 |
24,735.13 |
182.2K |
| 10:12 |
24,736.85 |
24,739.60 |
24,736.85 |
24,739.60 |
215.0K |
| 10:13 |
24,739.30 |
24,740.61 |
24,738.74 |
24,738.74 |
161.3K |
| 10:14 |
24,737.55 |
24,737.92 |
24,734.86 |
24,737.92 |
223.2K |
| 10:15 |
24,738.34 |
24,739.57 |
24,735.97 |
24,739.57 |
137.7K |
| 10:16 |
24,739.72 |
24,743.62 |
24,739.72 |
24,739.73 |
174.9K |
| 10:17 |
24,740.89 |
24,741.40 |
24,738.39 |
24,738.39 |
130.4K |
| 10:18 |
24,738.10 |
24,741.62 |
24,738.10 |
24,741.62 |
159.6K |
| 10:19 |
24,742.22 |
24,742.22 |
24,738.23 |
24,739.57 |
125.1K |
| 10:20 |
24,738.90 |
24,738.90 |
24,733.32 |
24,733.32 |
156.9K |
| 10:21 |
24,730.27 |
24,742.35 |
24,730.27 |
24,742.35 |
177.7K |
| 10:22 |
24,744.87 |
24,749.76 |
24,744.87 |
24,749.76 |
130.8K |
| 10:23 |
24,746.41 |
24,746.41 |
24,745.81 |
24,746.27 |
152.1K |
| 10:24 |
24,746.11 |
24,746.11 |
24,743.64 |
24,744.92 |
127.9K |
| 10:25 |
24,743.14 |
24,743.89 |
24,742.52 |
24,743.87 |
185.9K |
| 10:26 |
24,745.48 |
24,746.29 |
24,744.95 |
24,745.17 |
128.7K |
| 10:27 |
24,745.25 |
24,747.05 |
24,745.25 |
24,746.93 |
222.2K |
| 10:28 |
24,745.32 |
24,745.32 |
24,742.02 |
24,742.02 |
134.7K |
| 10:29 |
24,742.53 |
24,744.35 |
24,742.53 |
24,744.35 |
134.4K |
| 10:30 |
24,748.24 |
24,751.19 |
24,748.14 |
24,751.19 |
149.3K |
| 10:31 |
24,747.05 |
24,747.05 |
24,743.84 |
24,745.13 |
165.1K |
| 10:32 |
24,745.41 |
24,745.41 |
24,743.10 |
24,743.10 |
136.2K |
| 10:33 |
24,743.43 |
24,743.43 |
24,739.37 |
24,739.37 |
118.3K |
| 10:34 |
24,741.16 |
24,742.33 |
24,740.77 |
24,741.80 |
139.4K |
| 10:35 |
24,742.10 |
24,743.50 |
24,741.74 |
24,741.74 |
221.4K |
| 10:36 |
24,745.08 |
24,745.08 |
24,743.39 |
24,744.75 |
161.1K |
| 10:37 |
24,745.59 |
24,747.61 |
24,745.59 |
24,747.61 |
133.2K |
| 10:38 |
24,749.04 |
24,749.04 |
24,748.34 |
24,748.45 |
115.5K |
| 10:39 |
24,746.60 |
24,747.55 |
24,746.00 |
24,746.00 |
118.7K |
| 10:40 |
24,745.52 |
24,747.32 |
24,743.87 |
24,747.32 |
217.5K |
| 10:41 |
24,748.49 |
24,749.05 |
24,748.35 |
24,748.35 |
130.9K |
| 10:42 |
24,747.63 |
24,747.65 |
24,745.51 |
24,745.51 |
100.7K |
| 10:43 |
24,745.86 |
24,746.35 |
24,744.86 |
24,744.94 |
134.0K |
| 10:44 |
24,742.57 |
24,745.63 |
24,739.86 |
24,745.63 |
180.1K |
| 10:45 |
24,745.22 |
24,745.22 |
24,743.92 |
24,744.66 |
122.6K |
| 10:46 |
24,742.22 |
24,744.67 |
24,741.32 |
24,744.67 |
104.1K |
| 10:47 |
24,743.63 |
24,743.85 |
24,742.00 |
24,742.00 |
82.9K |
| 10:48 |
24,744.83 |
24,747.52 |
24,744.83 |
24,747.52 |
164.0K |
| 10:49 |
24,749.16 |
24,752.90 |
24,749.16 |
24,752.90 |
79.7K |
| 10:50 |
24,751.62 |
24,751.62 |
24,748.38 |
24,750.37 |
142.7K |
| 10:51 |
24,749.34 |
24,750.75 |
24,748.65 |
24,750.75 |
102.7K |
| 10:52 |
24,751.32 |
24,751.32 |
24,748.03 |
24,748.03 |
124.7K |
| 10:53 |
24,747.53 |
24,747.53 |
24,745.56 |
24,745.83 |
90.0K |
| 10:54 |
24,746.82 |
24,748.35 |
24,746.82 |
24,748.35 |
147.1K |
| 10:55 |
24,747.83 |
24,748.11 |
24,746.74 |
24,746.74 |
78.4K |
| 10:56 |
24,745.96 |
24,745.96 |
24,745.29 |
24,745.53 |
75.8K |
| 10:57 |
24,744.41 |
24,747.70 |
24,744.41 |
24,747.70 |
86.5K |
| 10:58 |
24,747.54 |
24,754.15 |
24,747.54 |
24,754.15 |
110.4K |
| 10:59 |
24,750.48 |
24,750.48 |
24,745.22 |
24,745.22 |
156.5K |
| 11:00 |
24,745.59 |
24,747.62 |
24,745.48 |
24,746.44 |
127.8K |
| 11:01 |
24,748.94 |
24,748.94 |
24,744.58 |
24,746.20 |
121.5K |
| 11:02 |
24,745.02 |
24,745.02 |
24,744.78 |
24,744.87 |
122.8K |
| 11:03 |
24,744.41 |
24,744.41 |
24,736.95 |
24,736.95 |
147.8K |
| 11:04 |
24,736.49 |
24,736.77 |
24,734.95 |
24,736.77 |
198.6K |
| 11:05 |
24,736.04 |
24,736.04 |
24,730.93 |
24,730.93 |
240.9K |
| 11:06 |
24,729.99 |
24,729.99 |
24,729.69 |
24,729.88 |
244.6K |
| 11:07 |
24,727.26 |
24,727.26 |
24,720.79 |
24,720.79 |
269.9K |
| 11:08 |
24,720.23 |
24,720.23 |
24,714.15 |
24,714.25 |
188.1K |
| 11:09 |
24,711.12 |
24,711.12 |
24,708.43 |
24,708.43 |
135.0K |
| 11:10 |
24,705.61 |
24,705.61 |
24,700.84 |
24,701.20 |
200.8K |
| 11:11 |
24,700.85 |
24,700.85 |
24,697.37 |
24,697.37 |
177.4K |
| 11:12 |
24,697.70 |
24,697.70 |
24,696.30 |
24,696.30 |
126.4K |
| 11:13 |
24,696.57 |
24,696.57 |
24,695.51 |
24,695.98 |
135.8K |
| 11:14 |
24,696.60 |
24,698.71 |
24,696.26 |
24,698.44 |
143.7K |
| 11:15 |
24,697.25 |
24,697.25 |
24,694.96 |
24,695.89 |
133.2K |
| 11:16 |
24,694.88 |
24,699.86 |
24,694.88 |
24,699.86 |
146.2K |
| 11:17 |
24,699.81 |
24,699.93 |
24,694.87 |
24,694.87 |
113.3K |
| 11:18 |
24,690.33 |
24,692.79 |
24,690.33 |
24,692.79 |
112.7K |
| 11:19 |
24,689.86 |
24,690.02 |
24,688.34 |
24,690.02 |
126.9K |
| 11:20 |
24,688.92 |
24,698.42 |
24,688.92 |
24,698.42 |
132.2K |
| 11:21 |
24,697.33 |
24,697.42 |
24,695.76 |
24,695.76 |
124.4K |
| 11:22 |
24,695.51 |
24,695.51 |
24,693.45 |
24,693.65 |
96.9K |
| 11:23 |
24,694.78 |
24,696.24 |
24,694.78 |
24,695.50 |
160.9K |
| 11:24 |
24,695.16 |
24,695.23 |
24,685.36 |
24,685.36 |
157.6K |
| 11:25 |
24,686.49 |
24,696.03 |
24,686.49 |
24,696.03 |
113.7K |
| 11:26 |
24,696.74 |
24,696.74 |
24,694.50 |
24,694.50 |
133.9K |
| 11:27 |
24,692.98 |
24,696.91 |
24,692.38 |
24,696.91 |
93.0K |
| 11:28 |
24,696.69 |
24,702.53 |
24,696.69 |
24,702.53 |
185.5K |
| 11:29 |
24,700.13 |
24,700.13 |
24,698.11 |
24,698.11 |
152.4K |
| 11:30 |
24,698.42 |
24,698.42 |
24,695.16 |
24,695.91 |
105.0K |
| 11:31 |
24,697.88 |
24,702.45 |
24,697.88 |
24,702.45 |
129.5K |
| 11:32 |
24,700.21 |
24,700.87 |
24,698.07 |
24,698.07 |
130.0K |
| 11:33 |
24,687.09 |
24,687.09 |
24,686.06 |
24,686.81 |
158.0K |
| 11:34 |
24,687.68 |
24,691.78 |
24,687.68 |
24,691.78 |
92.1K |
| 11:35 |
24,692.02 |
24,694.89 |
24,690.86 |
24,694.89 |
120.4K |
| 11:36 |
24,693.97 |
24,693.97 |
24,687.52 |
24,689.26 |
140.3K |
| 11:37 |
24,692.72 |
24,692.72 |
24,688.65 |
24,690.02 |
125.2K |
| 11:38 |
24,690.41 |
24,692.36 |
24,688.65 |
24,688.65 |
161.1K |
| 11:39 |
24,685.97 |
24,685.97 |
24,683.38 |
24,684.28 |
100.7K |
| 11:40 |
24,686.08 |
24,686.94 |
24,686.08 |
24,686.94 |
79.8K |
| 11:41 |
24,687.98 |
24,688.87 |
24,686.59 |
24,687.02 |
107.3K |
| 11:42 |
24,686.05 |
24,686.68 |
24,685.86 |
24,686.34 |
90.0K |
| 11:43 |
24,686.51 |
24,686.64 |
24,685.02 |
24,686.13 |
92.3K |
| 11:44 |
24,684.57 |
24,689.80 |
24,684.57 |
24,689.80 |
88.9K |
| 11:45 |
24,690.08 |
24,691.12 |
24,688.23 |
24,691.12 |
99.4K |
| 11:46 |
24,691.10 |
24,695.66 |
24,690.44 |
24,695.66 |
145.5K |
| 11:47 |
24,696.31 |
24,698.23 |
24,696.31 |
24,698.23 |
89.5K |
| 11:48 |
24,696.66 |
24,697.68 |
24,695.46 |
24,697.46 |
140.6K |
| 11:49 |
24,698.13 |
24,699.40 |
24,697.69 |
24,699.40 |
111.4K |
| 11:50 |
24,699.75 |
24,704.14 |
24,699.75 |
24,704.14 |
129.5K |
| 11:51 |
24,705.90 |
24,705.90 |
24,704.38 |
24,704.38 |
114.3K |
| 11:52 |
24,705.70 |
24,705.70 |
24,702.26 |
24,702.26 |
72.3K |
| 11:53 |
24,702.83 |
24,702.83 |
24,701.79 |
24,702.26 |
69.4K |
| 11:54 |
24,700.34 |
24,703.47 |
24,700.34 |
24,703.47 |
97.1K |
| 11:55 |
24,704.16 |
24,704.56 |
24,703.59 |
24,704.56 |
102.2K |
| 11:56 |
24,705.06 |
24,706.98 |
24,704.36 |
24,706.98 |
77.9K |
| 11:57 |
24,707.54 |
24,711.22 |
24,707.54 |
24,711.22 |
89.4K |
| 11:58 |
24,711.40 |
24,712.86 |
24,711.40 |
24,712.32 |
88.0K |
| 11:59 |
24,712.79 |
24,714.24 |
24,712.79 |
24,713.32 |
142.5K |
| 12:00 |
24,713.59 |
24,716.94 |
24,713.59 |
24,716.94 |
86.5K |
| 12:01 |
24,718.75 |
24,721.17 |
24,718.75 |
24,720.37 |
104.3K |
| 12:02 |
24,720.07 |
24,720.11 |
24,719.33 |
24,719.75 |
91.7K |
| 12:03 |
24,719.71 |
24,721.64 |
24,719.71 |
24,721.64 |
116.2K |
| 12:04 |
24,721.14 |
24,722.79 |
24,721.14 |
24,722.79 |
84.0K |
| 12:05 |
24,722.98 |
24,722.98 |
24,720.45 |
24,721.51 |
136.7K |
| 12:06 |
24,721.60 |
24,721.60 |
24,721.05 |
24,721.05 |
60.3K |
| 12:07 |
24,720.44 |
24,721.56 |
24,718.44 |
24,718.44 |
111.7K |
| 12:08 |
24,718.38 |
24,721.96 |
24,718.38 |
24,721.75 |
82.4K |
| 12:09 |
24,721.75 |
24,722.91 |
24,721.75 |
24,722.91 |
84.7K |
| 12:10 |
24,723.40 |
24,723.40 |
24,721.67 |
24,722.15 |
105.3K |
| 12:11 |
24,723.12 |
24,725.23 |
24,723.12 |
24,725.23 |
77.6K |
| 12:12 |
24,727.46 |
24,733.21 |
24,727.46 |
24,733.21 |
103.5K |
| 12:13 |
24,734.64 |
24,738.96 |
24,734.64 |
24,738.96 |
72.0K |
| 12:14 |
24,740.36 |
24,740.36 |
24,737.49 |
24,737.49 |
80.7K |
| 12:15 |
24,739.11 |
24,745.41 |
24,739.11 |
24,745.41 |
70.0K |
| 12:16 |
24,745.46 |
24,745.46 |
24,744.20 |
24,744.20 |
112.7K |
| 12:17 |
24,741.67 |
24,742.73 |
24,741.55 |
24,741.70 |
86.8K |
| 12:18 |
24,741.56 |
24,744.37 |
24,741.56 |
24,744.37 |
67.7K |
| 12:19 |
24,743.35 |
24,745.10 |
24,743.35 |
24,745.06 |
77.7K |
| 12:20 |
24,745.05 |
24,745.05 |
24,740.15 |
24,740.63 |
86.2K |
| 12:21 |
24,742.03 |
24,742.30 |
24,741.48 |
24,742.27 |
119.0K |
| 12:22 |
24,742.67 |
24,748.67 |
24,742.67 |
24,748.67 |
87.7K |
| 12:23 |
24,748.15 |
24,748.15 |
24,747.14 |
24,747.26 |
102.7K |
| 12:24 |
24,747.12 |
24,749.75 |
24,745.66 |
24,749.75 |
102.3K |
| 12:25 |
24,750.19 |
24,751.18 |
24,749.74 |
24,751.18 |
151.1K |
| 12:26 |
24,752.36 |
24,753.14 |
24,752.36 |
24,753.14 |
61.4K |
| 12:27 |
24,753.72 |
24,753.72 |
24,750.14 |
24,751.96 |
100.3K |
| 12:28 |
24,752.15 |
24,752.15 |
24,750.32 |
24,750.65 |
127.6K |
| 12:29 |
24,749.46 |
24,752.36 |
24,749.46 |
24,752.36 |
85.3K |
| 12:30 |
24,753.06 |
24,755.84 |
24,752.92 |
24,755.84 |
106.2K |
| 12:31 |
24,757.10 |
24,757.10 |
24,753.73 |
24,754.14 |
69.4K |
| 12:32 |
24,754.60 |
24,756.05 |
24,754.60 |
24,754.80 |
74.1K |
| 12:33 |
24,755.75 |
24,755.75 |
24,751.72 |
24,751.72 |
70.4K |
| 12:34 |
24,749.17 |
24,749.17 |
24,748.20 |
24,748.20 |
94.3K |
| 12:35 |
24,746.21 |
24,746.21 |
24,743.93 |
24,744.16 |
50.3K |
| 12:36 |
24,744.92 |
24,749.97 |
24,744.92 |
24,747.38 |
100.4K |
| 12:37 |
24,747.33 |
24,747.40 |
24,745.33 |
24,745.33 |
92.1K |
| 12:38 |
24,746.15 |
24,747.91 |
24,746.15 |
24,747.91 |
90.1K |
| 12:39 |
24,746.29 |
24,746.29 |
24,741.13 |
24,741.13 |
104.1K |
| 12:40 |
24,741.70 |
24,741.70 |
24,738.70 |
24,740.21 |
65.6K |
| 12:41 |
24,741.42 |
24,741.42 |
24,737.18 |
24,737.18 |
83.2K |
| 12:42 |
24,735.60 |
24,735.60 |
24,735.16 |
24,735.16 |
87.5K |
| 12:43 |
24,733.71 |
24,733.71 |
24,732.56 |
24,732.56 |
72.2K |
| 12:44 |
24,732.57 |
24,732.64 |
24,732.57 |
24,732.64 |
79.8K |
| 12:45 |
24,730.24 |
24,730.24 |
24,726.59 |
24,729.45 |
127.8K |
| 12:46 |
24,729.34 |
24,731.28 |
24,729.34 |
24,731.28 |
48.3K |
| 12:47 |
24,731.64 |
24,734.97 |
24,731.64 |
24,733.65 |
121.1K |
| 12:48 |
24,734.39 |
24,734.39 |
24,731.13 |
24,732.33 |
83.5K |
| 12:49 |
24,732.01 |
24,732.01 |
24,723.83 |
24,723.83 |
112.9K |
| 12:50 |
24,723.54 |
24,723.54 |
24,720.68 |
24,722.46 |
85.6K |
| 12:51 |
24,723.51 |
24,726.22 |
24,723.27 |
24,726.22 |
97.6K |
| 12:52 |
24,726.19 |
24,726.19 |
24,725.68 |
24,725.68 |
77.0K |
| 12:53 |
24,727.59 |
24,728.72 |
24,727.59 |
24,728.72 |
80.9K |
| 12:54 |
24,728.61 |
24,729.57 |
24,728.61 |
24,729.55 |
68.2K |
| 12:55 |
24,729.71 |
24,731.26 |
24,729.30 |
24,730.55 |
69.2K |
| 12:56 |
24,729.49 |
24,730.66 |
24,729.49 |
24,730.66 |
52.8K |
| 12:57 |
24,731.00 |
24,731.70 |
24,731.00 |
24,731.70 |
27.2K |
| 12:58 |
24,730.58 |
24,730.58 |
24,728.10 |
24,728.10 |
78.0K |
| 12:59 |
24,727.54 |
24,727.96 |
24,727.54 |
24,727.76 |
51.4K |
| 13:00 |
24,726.28 |
24,727.42 |
24,725.93 |
24,726.58 |
103.6K |
| 13:01 |
24,727.21 |
24,729.18 |
24,727.21 |
24,729.18 |
122.4K |
| 13:02 |
24,727.87 |
24,727.87 |
24,721.50 |
24,721.74 |
145.9K |
| 13:03 |
24,722.79 |
24,722.96 |
24,722.54 |
24,722.54 |
72.6K |
| 13:04 |
24,722.43 |
24,722.43 |
24,721.84 |
24,722.26 |
84.9K |
| 13:05 |
24,722.64 |
24,722.64 |
24,721.96 |
24,722.64 |
133.9K |
| 13:06 |
24,723.63 |
24,727.33 |
24,723.63 |
24,727.33 |
63.7K |
| 13:07 |
24,727.07 |
24,729.99 |
24,727.07 |
24,729.44 |
81.4K |
| 13:08 |
24,730.02 |
24,730.02 |
24,729.15 |
24,729.46 |
65.1K |
| 13:09 |
24,728.61 |
24,730.13 |
24,728.61 |
24,730.13 |
105.1K |
| 13:10 |
24,730.26 |
24,731.02 |
24,727.77 |
24,731.02 |
105.3K |
| 13:11 |
24,730.49 |
24,730.49 |
24,729.21 |
24,729.50 |
85.3K |
| 13:12 |
24,728.55 |
24,728.55 |
24,724.06 |
24,724.06 |
146.5K |
| 13:13 |
24,723.21 |
24,723.21 |
24,722.12 |
24,722.12 |
55.5K |
| 13:14 |
24,723.23 |
24,726.31 |
24,723.23 |
24,726.31 |
89.8K |
| 13:15 |
24,726.96 |
24,727.68 |
24,726.40 |
24,726.40 |
1,271.8K |
| 13:16 |
24,729.40 |
24,729.57 |
24,728.84 |
24,728.84 |
84.2K |
| 13:17 |
24,729.29 |
24,730.49 |
24,729.29 |
24,730.41 |
58.3K |
| 13:18 |
24,730.87 |
24,730.87 |
24,729.81 |
24,729.81 |
137.6K |
| 13:19 |
24,729.86 |
24,730.43 |
24,729.86 |
24,730.43 |
49.3K |
| 13:20 |
24,732.62 |
24,735.16 |
24,732.62 |
24,735.16 |
71.8K |
| 13:21 |
24,735.70 |
24,735.70 |
24,734.49 |
24,734.50 |
61.3K |
| 13:22 |
24,734.23 |
24,734.58 |
24,734.16 |
24,734.16 |
38.5K |
| 13:23 |
24,733.76 |
24,733.76 |
24,731.79 |
24,731.79 |
90.4K |
| 13:24 |
24,731.20 |
24,731.76 |
24,731.20 |
24,731.76 |
63.0K |
| 13:25 |
24,732.84 |
24,733.24 |
24,732.25 |
24,733.24 |
49.7K |
| 13:26 |
24,734.13 |
24,734.48 |
24,733.29 |
24,734.48 |
82.7K |
| 13:27 |
24,733.93 |
24,737.72 |
24,733.93 |
24,737.72 |
79.7K |
| 13:28 |
24,738.70 |
24,739.12 |
24,737.48 |
24,737.48 |
76.7K |
| 13:29 |
24,736.45 |
24,736.78 |
24,735.90 |
24,736.53 |
91.8K |
| 13:30 |
24,736.31 |
24,736.31 |
24,735.56 |
24,735.56 |
78.0K |
| 13:31 |
24,733.16 |
24,733.52 |
24,732.73 |
24,732.73 |
96.3K |
| 13:32 |
24,733.49 |
24,733.49 |
24,732.98 |
24,732.98 |
119.3K |
| 13:33 |
24,732.54 |
24,732.54 |
24,725.97 |
24,726.84 |
134.6K |
| 13:34 |
24,726.39 |
24,726.39 |
24,723.35 |
24,723.35 |
71.9K |
| 13:35 |
24,722.90 |
24,722.90 |
24,719.83 |
24,720.27 |
109.3K |
| 13:36 |
24,720.74 |
24,722.14 |
24,720.74 |
24,722.14 |
67.9K |
| 13:37 |
24,722.35 |
24,725.51 |
24,722.02 |
24,725.51 |
77.8K |
| 13:38 |
24,727.31 |
24,727.90 |
24,727.30 |
24,727.90 |
82.4K |
| 13:39 |
24,726.87 |
24,726.87 |
24,722.74 |
24,722.74 |
116.2K |
| 13:40 |
24,722.17 |
24,722.17 |
24,708.81 |
24,708.81 |
226.5K |
| 13:41 |
24,710.45 |
24,710.45 |
24,703.75 |
24,703.75 |
114.1K |
| 13:42 |
24,703.82 |
24,708.22 |
24,703.82 |
24,708.22 |
73.1K |
| 13:43 |
24,710.59 |
24,710.59 |
24,710.08 |
24,710.52 |
93.5K |
| 13:44 |
24,711.24 |
24,711.24 |
24,708.77 |
24,708.77 |
51.4K |
| 13:45 |
24,708.11 |
24,711.61 |
24,708.11 |
24,711.51 |
92.2K |
| 13:46 |
24,711.60 |
24,715.66 |
24,711.60 |
24,715.66 |
70.4K |
| 13:47 |
24,715.35 |
24,716.72 |
24,715.12 |
24,715.12 |
67.6K |
| 13:48 |
24,714.63 |
24,715.27 |
24,713.71 |
24,715.27 |
225.9K |
| 13:49 |
24,716.64 |
24,718.01 |
24,716.64 |
24,717.96 |
65.2K |
| 13:50 |
24,717.64 |
24,720.60 |
24,717.64 |
24,719.98 |
104.2K |
| 13:51 |
24,722.53 |
24,724.79 |
24,722.53 |
24,724.79 |
65.8K |
| 13:52 |
24,725.86 |
24,726.11 |
24,724.40 |
24,724.49 |
49.6K |
| 13:53 |
24,724.80 |
24,725.02 |
24,724.47 |
24,724.98 |
62.0K |
| 13:54 |
24,724.81 |
24,724.81 |
24,722.54 |
24,722.61 |
108.3K |
| 13:55 |
24,721.16 |
24,721.16 |
24,717.23 |
24,717.23 |
150.0K |
| 13:56 |
24,716.79 |
24,717.74 |
24,716.46 |
24,716.46 |
96.1K |
| 13:57 |
24,716.40 |
24,716.40 |
24,712.45 |
24,712.45 |
63.6K |
| 13:58 |
24,712.38 |
24,712.38 |
24,709.36 |
24,709.36 |
114.9K |
| 13:59 |
24,705.71 |
24,705.71 |
24,705.02 |
24,705.20 |
134.8K |
| 14:00 |
24,704.61 |
24,713.66 |
24,704.61 |
24,713.66 |
132.1K |
| 14:01 |
24,712.55 |
24,712.71 |
24,710.42 |
24,711.20 |
168.4K |
| 14:02 |
24,711.70 |
24,714.90 |
24,711.70 |
24,714.90 |
108.9K |
| 14:03 |
24,715.28 |
24,715.63 |
24,714.47 |
24,714.47 |
99.7K |
| 14:04 |
24,715.88 |
24,719.18 |
24,715.86 |
24,719.18 |
81.1K |
| 14:05 |
24,719.48 |
24,719.63 |
24,716.34 |
24,716.34 |
68.5K |
| 14:06 |
24,714.96 |
24,715.18 |
24,713.67 |
24,713.67 |
75.2K |
| 14:07 |
24,713.73 |
24,713.73 |
24,713.44 |
24,713.44 |
61.8K |
| 14:08 |
24,713.30 |
24,713.30 |
24,711.32 |
24,711.52 |
89.7K |
| 14:09 |
24,711.46 |
24,711.46 |
24,710.96 |
24,710.96 |
51.1K |
| 14:10 |
24,711.74 |
24,712.40 |
24,711.10 |
24,712.40 |
149.3K |
| 14:11 |
24,712.18 |
24,713.88 |
24,712.18 |
24,713.88 |
58.0K |
| 14:12 |
24,714.98 |
24,715.39 |
24,712.43 |
24,712.43 |
87.7K |
| 14:13 |
24,712.16 |
24,713.77 |
24,712.16 |
24,713.70 |
86.2K |
| 14:14 |
24,714.14 |
24,714.76 |
24,713.79 |
24,714.76 |
50.0K |
| 14:15 |
24,715.08 |
24,717.05 |
24,715.08 |
24,716.94 |
111.7K |
| 14:16 |
24,718.57 |
24,718.69 |
24,717.14 |
24,717.14 |
106.1K |
| 14:17 |
24,717.85 |
24,717.85 |
24,716.40 |
24,716.67 |
100.1K |
| 14:18 |
24,716.91 |
24,717.10 |
24,714.84 |
24,714.84 |
82.9K |
| 14:19 |
24,714.90 |
24,714.90 |
24,712.98 |
24,712.98 |
101.5K |
| 14:20 |
24,711.67 |
24,712.98 |
24,711.67 |
24,712.98 |
94.6K |
| 14:21 |
24,713.78 |
24,715.64 |
24,713.35 |
24,713.35 |
76.8K |
| 14:22 |
24,713.54 |
24,715.94 |
24,713.54 |
24,715.94 |
74.9K |
| 14:23 |
24,716.40 |
24,716.40 |
24,715.44 |
24,715.60 |
77.8K |
| 14:24 |
24,713.30 |
24,713.30 |
24,709.99 |
24,710.34 |
158.9K |
| 14:25 |
24,708.45 |
24,708.45 |
24,706.69 |
24,706.69 |
147.1K |
| 14:26 |
24,704.60 |
24,704.60 |
24,699.38 |
24,699.38 |
136.0K |
| 14:27 |
24,698.91 |
24,698.91 |
24,696.00 |
24,696.00 |
119.2K |
| 14:28 |
24,692.99 |
24,692.99 |
24,690.03 |
24,692.62 |
175.2K |
| 14:29 |
24,691.73 |
24,692.79 |
24,691.61 |
24,691.92 |
73.0K |
| 14:30 |
24,692.39 |
24,692.55 |
24,691.84 |
24,691.84 |
63.8K |
| 14:31 |
24,691.86 |
24,691.86 |
24,681.19 |
24,681.80 |
120.1K |
| 14:32 |
24,683.99 |
24,683.99 |
24,680.47 |
24,680.47 |
97.1K |
| 14:33 |
24,679.84 |
24,679.85 |
24,676.38 |
24,676.38 |
122.1K |
| 14:34 |
24,677.45 |
24,679.84 |
24,677.45 |
24,679.84 |
62.9K |
| 14:35 |
24,678.45 |
24,678.78 |
24,676.79 |
24,676.79 |
124.8K |
| 14:36 |
24,677.19 |
24,677.19 |
24,673.60 |
24,673.60 |
119.2K |
| 14:37 |
24,673.29 |
24,674.75 |
24,671.73 |
24,671.73 |
150.1K |
| 14:38 |
24,672.44 |
24,673.63 |
24,672.26 |
24,672.56 |
100.4K |
| 14:39 |
24,671.76 |
24,673.74 |
24,671.76 |
24,673.48 |
88.6K |
| 14:40 |
24,674.51 |
24,675.04 |
24,673.39 |
24,675.04 |
152.2K |
| 14:41 |
24,675.29 |
24,680.79 |
24,675.29 |
24,680.79 |
229.1K |
| 14:42 |
24,680.51 |
24,682.45 |
24,680.51 |
24,682.45 |
89.6K |
| 14:43 |
24,682.38 |
24,682.38 |
24,680.48 |
24,680.48 |
56.9K |
| 14:44 |
24,679.50 |
24,680.50 |
24,679.44 |
24,680.50 |
72.5K |
| 14:45 |
24,681.67 |
24,681.83 |
24,680.71 |
24,681.83 |
89.9K |
| 14:46 |
24,683.16 |
24,683.16 |
24,682.24 |
24,682.79 |
78.3K |
| 14:47 |
24,684.58 |
24,685.45 |
24,684.34 |
24,685.45 |
145.1K |
| 14:48 |
24,686.98 |
24,687.49 |
24,686.28 |
24,686.28 |
83.8K |
| 14:49 |
24,686.99 |
24,687.59 |
24,686.82 |
24,686.82 |
64.9K |
| 14:50 |
24,685.72 |
24,685.72 |
24,685.06 |
24,685.32 |
81.6K |
| 14:51 |
24,687.93 |
24,687.99 |
24,687.51 |
24,687.80 |
83.9K |
| 14:52 |
24,688.07 |
24,688.07 |
24,685.79 |
24,686.13 |
65.6K |
| 14:53 |
24,685.75 |
24,686.28 |
24,685.57 |
24,685.57 |
114.6K |
| 14:54 |
24,685.05 |
24,685.05 |
24,677.92 |
24,677.92 |
102.7K |
| 14:55 |
24,678.54 |
24,679.94 |
24,676.64 |
24,679.94 |
97.0K |
| 14:56 |
24,679.29 |
24,679.29 |
24,678.24 |
24,678.24 |
98.2K |
| 14:57 |
24,677.53 |
24,677.53 |
24,668.79 |
24,668.91 |
150.6K |
| 14:58 |
24,668.70 |
24,669.98 |
24,668.70 |
24,669.98 |
97.7K |
| 14:59 |
24,670.35 |
24,670.91 |
24,670.15 |
24,670.53 |
96.3K |
| 15:00 |
24,671.74 |
24,674.65 |
24,671.74 |
24,674.52 |
98.3K |
| 15:01 |
24,673.69 |
24,673.69 |
24,671.20 |
24,671.20 |
134.8K |
| 15:02 |
24,668.27 |
24,668.27 |
24,667.25 |
24,668.04 |
91.4K |
| 15:03 |
24,668.92 |
24,669.96 |
24,668.92 |
24,669.38 |
65.0K |
| 15:04 |
24,668.07 |
24,668.16 |
24,667.38 |
24,667.89 |
140.9K |
| 15:05 |
24,668.67 |
24,670.30 |
24,668.67 |
24,669.55 |
173.3K |
| 15:06 |
24,669.25 |
24,669.60 |
24,668.43 |
24,668.43 |
101.3K |
| 15:07 |
24,670.07 |
24,670.47 |
24,669.59 |
24,669.59 |
84.7K |
| 15:08 |
24,670.62 |
24,673.42 |
24,670.62 |
24,673.42 |
141.1K |
| 15:09 |
24,675.32 |
24,678.98 |
24,675.32 |
24,678.49 |
120.5K |
| 15:10 |
24,676.84 |
24,677.69 |
24,675.83 |
24,677.69 |
134.1K |
| 15:11 |
24,677.02 |
24,677.02 |
24,676.75 |
24,677.00 |
107.5K |
| 15:12 |
24,679.63 |
24,679.83 |
24,679.46 |
24,679.46 |
105.8K |
| 15:13 |
24,680.14 |
24,680.72 |
24,680.05 |
24,680.05 |
101.8K |
| 15:14 |
24,680.46 |
24,680.46 |
24,679.24 |
24,680.33 |
107.7K |
| 15:15 |
24,681.08 |
24,685.52 |
24,681.03 |
24,685.52 |
209.3K |
| 15:16 |
24,687.21 |
24,687.21 |
24,684.27 |
24,684.71 |
136.2K |
| 15:17 |
24,684.30 |
24,684.30 |
24,683.60 |
24,684.16 |
105.3K |
| 15:18 |
24,684.86 |
24,686.76 |
24,684.86 |
24,686.76 |
166.9K |
| 15:19 |
24,686.19 |
24,686.19 |
24,685.91 |
24,686.02 |
123.0K |
| 15:20 |
24,685.85 |
24,688.86 |
24,685.85 |
24,688.86 |
113.4K |
| 15:21 |
24,688.34 |
24,694.11 |
24,688.34 |
24,694.11 |
260.1K |
| 15:22 |
24,694.54 |
24,698.87 |
24,694.54 |
24,698.87 |
163.6K |
| 15:23 |
24,699.56 |
24,700.37 |
24,699.20 |
24,699.26 |
136.7K |
| 15:24 |
24,700.17 |
24,700.63 |
24,699.98 |
24,700.18 |
125.1K |
| 15:25 |
24,700.94 |
24,703.76 |
24,700.94 |
24,703.76 |
335.0K |
| 15:26 |
24,704.17 |
24,704.59 |
24,703.05 |
24,704.05 |
161.4K |
| 15:27 |
24,705.73 |
24,711.41 |
24,705.73 |
24,711.41 |
191.1K |
| 15:28 |
24,712.38 |
24,712.38 |
24,708.55 |
24,708.55 |
139.7K |
| 15:29 |
24,709.62 |
24,710.10 |
24,709.03 |
24,710.10 |
149.5K |
| 15:30 |
24,706.71 |
24,706.71 |
24,701.51 |
24,701.51 |
197.2K |
| 15:31 |
24,700.60 |
24,701.91 |
24,695.60 |
24,695.60 |
242.2K |
| 15:32 |
24,694.65 |
24,701.98 |
24,694.65 |
24,701.21 |
164.8K |
| 15:33 |
24,701.19 |
24,701.19 |
24,698.29 |
24,698.29 |
199.3K |
| 15:34 |
24,698.19 |
24,699.31 |
24,698.19 |
24,699.31 |
130.9K |
| 15:35 |
24,698.53 |
24,698.53 |
24,697.04 |
24,698.25 |
130.7K |
| 15:36 |
24,701.34 |
24,701.34 |
24,696.86 |
24,696.93 |
263.6K |
| 15:37 |
24,697.32 |
24,697.32 |
24,694.90 |
24,696.12 |
213.3K |
| 15:38 |
24,695.63 |
24,699.44 |
24,695.63 |
24,699.44 |
169.5K |
| 15:39 |
24,700.52 |
24,700.52 |
24,695.48 |
24,695.48 |
180.5K |
| 15:40 |
24,696.47 |
24,696.47 |
24,695.28 |
24,696.31 |
218.2K |
| 15:41 |
24,698.84 |
24,699.30 |
24,698.54 |
24,698.83 |
236.7K |
| 15:42 |
24,701.11 |
24,701.31 |
24,699.98 |
24,701.31 |
162.8K |
| 15:43 |
24,702.46 |
24,703.89 |
24,702.46 |
24,703.89 |
207.0K |
| 15:44 |
24,702.58 |
24,702.58 |
24,700.65 |
24,700.65 |
187.4K |
| 15:45 |
24,700.02 |
24,703.81 |
24,700.02 |
24,702.25 |
254.2K |
| 15:46 |
24,703.31 |
24,703.31 |
24,700.64 |
24,700.64 |
255.6K |
| 15:47 |
24,701.39 |
24,701.39 |
24,699.93 |
24,700.79 |
250.5K |
| 15:48 |
24,700.84 |
24,704.86 |
24,700.15 |
24,704.86 |
360.7K |
| 15:49 |
24,704.72 |
24,704.84 |
24,703.70 |
24,703.70 |
366.2K |
| 15:50 |
24,708.60 |
24,717.34 |
24,708.60 |
24,717.34 |
1,167.3K |
| 15:51 |
24,715.34 |
24,715.34 |
24,713.15 |
24,713.15 |
422.4K |
| 15:52 |
24,714.45 |
24,714.45 |
24,709.12 |
24,709.12 |
439.0K |
| 15:53 |
24,708.46 |
24,710.96 |
24,708.46 |
24,710.96 |
474.6K |
| 15:54 |
24,709.33 |
24,709.33 |
24,704.74 |
24,705.09 |
542.8K |
| 15:55 |
24,704.48 |
24,708.24 |
24,704.10 |
24,706.75 |
904.5K |
| 15:56 |
24,703.34 |
24,705.30 |
24,702.40 |
24,702.40 |
1,018.4K |
| 15:57 |
24,703.96 |
24,703.96 |
24,700.65 |
24,700.65 |
811.5K |
| 15:58 |
24,701.87 |
24,704.60 |
24,701.87 |
24,704.60 |
1,221.1K |
| 15:59 |
24,705.01 |
24,705.01 |
24,696.76 |
24,697.67 |
1,430.8K |
| 16:00 |
24,698.86 |
24,698.86 |
24,698.26 |
24,698.26 |
56,352.4K |
| 16:01 |
24,698.26 |
24,698.26 |
24,698.26 |
24,698.26 |
131.8K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|