| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
25,069.97 |
25,074.31 |
25,030.72 |
25,030.72 |
7,431.3K |
| 09:31 |
25,029.75 |
25,044.05 |
25,015.18 |
25,015.18 |
656.0K |
| 09:32 |
25,005.91 |
25,039.01 |
25,005.91 |
25,039.01 |
482.0K |
| 09:33 |
25,048.66 |
25,048.66 |
25,028.88 |
25,041.22 |
486.3K |
| 09:34 |
25,048.36 |
25,049.81 |
25,028.37 |
25,028.37 |
497.2K |
| 09:35 |
25,035.17 |
25,042.63 |
25,033.73 |
25,033.73 |
808.8K |
| 09:36 |
25,035.98 |
25,035.98 |
25,007.16 |
25,007.16 |
545.1K |
| 09:37 |
25,000.85 |
25,016.08 |
25,000.85 |
25,009.95 |
404.1K |
| 09:38 |
25,006.89 |
25,014.30 |
25,006.89 |
25,014.30 |
466.4K |
| 09:39 |
25,013.16 |
25,015.92 |
25,011.86 |
25,011.95 |
360.1K |
| 09:40 |
25,008.39 |
25,013.77 |
24,999.59 |
25,013.77 |
476.5K |
| 09:41 |
25,005.20 |
25,005.20 |
24,996.40 |
24,996.40 |
430.3K |
| 09:42 |
24,994.04 |
24,994.04 |
24,969.62 |
24,969.62 |
426.5K |
| 09:43 |
24,964.82 |
24,964.82 |
24,959.51 |
24,962.56 |
328.0K |
| 09:44 |
24,959.88 |
24,968.84 |
24,959.88 |
24,968.84 |
278.1K |
| 09:45 |
24,974.72 |
24,974.72 |
24,968.73 |
24,968.73 |
400.7K |
| 09:46 |
24,969.49 |
24,981.96 |
24,969.49 |
24,981.96 |
401.5K |
| 09:47 |
24,985.58 |
24,988.55 |
24,982.03 |
24,988.55 |
292.6K |
| 09:48 |
24,987.85 |
24,990.19 |
24,984.80 |
24,984.80 |
376.2K |
| 09:49 |
24,987.45 |
24,988.26 |
24,986.29 |
24,988.26 |
619.1K |
| 09:50 |
24,988.65 |
24,988.65 |
24,969.99 |
24,969.99 |
339.4K |
| 09:51 |
24,977.70 |
24,979.03 |
24,967.29 |
24,967.55 |
370.1K |
| 09:52 |
24,966.98 |
24,966.98 |
24,961.80 |
24,962.38 |
436.1K |
| 09:53 |
24,965.13 |
24,965.13 |
24,957.18 |
24,957.62 |
426.3K |
| 09:54 |
24,951.78 |
24,951.78 |
24,949.58 |
24,951.36 |
475.5K |
| 09:55 |
24,953.86 |
24,953.86 |
24,945.90 |
24,948.89 |
283.6K |
| 09:56 |
24,953.30 |
24,962.55 |
24,953.30 |
24,953.73 |
302.0K |
| 09:57 |
24,954.52 |
24,954.52 |
24,948.02 |
24,952.79 |
236.2K |
| 09:58 |
24,953.32 |
24,959.40 |
24,953.32 |
24,959.40 |
329.1K |
| 09:59 |
24,960.89 |
24,962.02 |
24,960.34 |
24,962.02 |
240.4K |
| 10:00 |
24,973.06 |
24,977.15 |
24,973.06 |
24,975.37 |
347.5K |
| 10:01 |
24,975.05 |
24,979.19 |
24,974.56 |
24,979.19 |
275.7K |
| 10:02 |
24,974.22 |
24,981.07 |
24,974.22 |
24,980.19 |
269.1K |
| 10:03 |
24,980.94 |
24,980.94 |
24,976.50 |
24,979.46 |
268.1K |
| 10:04 |
24,982.72 |
24,988.24 |
24,982.72 |
24,988.24 |
158.0K |
| 10:05 |
24,988.38 |
24,991.54 |
24,988.38 |
24,990.33 |
262.5K |
| 10:06 |
25,000.00 |
25,012.87 |
24,999.94 |
25,012.87 |
368.8K |
| 10:07 |
25,015.32 |
25,015.32 |
25,012.86 |
25,014.15 |
227.1K |
| 10:08 |
25,014.68 |
25,016.16 |
25,006.54 |
25,012.96 |
231.0K |
| 10:09 |
25,006.74 |
25,006.74 |
25,004.15 |
25,006.66 |
410.7K |
| 10:10 |
25,003.28 |
25,006.27 |
25,003.28 |
25,004.14 |
260.5K |
| 10:11 |
25,006.64 |
25,006.64 |
25,000.22 |
25,000.56 |
183.0K |
| 10:12 |
24,998.91 |
24,998.91 |
24,994.88 |
24,994.88 |
210.4K |
| 10:13 |
24,995.26 |
24,996.44 |
24,991.43 |
24,996.44 |
300.3K |
| 10:14 |
24,998.12 |
24,999.77 |
24,998.12 |
24,998.84 |
250.9K |
| 10:15 |
24,997.91 |
24,997.91 |
24,993.12 |
24,993.12 |
168.6K |
| 10:16 |
24,994.94 |
25,000.40 |
24,994.94 |
25,000.40 |
182.1K |
| 10:17 |
24,998.87 |
24,999.05 |
24,998.18 |
24,999.05 |
154.0K |
| 10:18 |
24,999.82 |
24,999.82 |
24,996.17 |
24,997.41 |
218.7K |
| 10:19 |
25,001.04 |
25,001.04 |
24,994.88 |
24,994.88 |
249.3K |
| 10:20 |
24,994.53 |
24,999.03 |
24,994.53 |
24,995.58 |
181.6K |
| 10:21 |
24,993.05 |
25,002.86 |
24,993.05 |
25,002.86 |
295.6K |
| 10:22 |
25,003.11 |
25,006.00 |
24,997.71 |
24,997.71 |
223.2K |
| 10:23 |
24,992.39 |
24,993.68 |
24,992.16 |
24,992.40 |
224.6K |
| 10:24 |
24,991.29 |
24,998.05 |
24,991.29 |
24,998.05 |
152.9K |
| 10:25 |
24,999.65 |
25,000.40 |
24,998.49 |
24,998.49 |
198.7K |
| 10:26 |
24,997.37 |
24,997.37 |
24,986.84 |
24,986.84 |
226.3K |
| 10:27 |
24,989.51 |
24,989.51 |
24,983.35 |
24,983.35 |
182.0K |
| 10:28 |
24,984.58 |
24,986.58 |
24,984.51 |
24,985.14 |
163.2K |
| 10:29 |
24,985.36 |
24,985.36 |
24,979.82 |
24,980.11 |
264.0K |
| 10:30 |
24,980.06 |
24,984.41 |
24,980.06 |
24,983.63 |
270.5K |
| 10:31 |
24,980.00 |
24,982.10 |
24,980.00 |
24,981.99 |
419.0K |
| 10:32 |
24,987.05 |
24,989.40 |
24,986.15 |
24,989.40 |
249.7K |
| 10:33 |
24,987.09 |
24,987.09 |
24,985.37 |
24,987.09 |
287.2K |
| 10:34 |
24,987.72 |
24,989.72 |
24,983.66 |
24,983.66 |
280.2K |
| 10:35 |
24,985.28 |
24,986.49 |
24,984.60 |
24,986.06 |
215.4K |
| 10:36 |
24,986.10 |
24,992.86 |
24,986.10 |
24,992.86 |
206.9K |
| 10:37 |
24,994.81 |
24,995.33 |
24,993.36 |
24,995.33 |
214.2K |
| 10:38 |
24,996.15 |
24,996.75 |
24,995.21 |
24,996.42 |
157.9K |
| 10:39 |
24,997.42 |
24,998.42 |
24,996.41 |
24,996.41 |
257.9K |
| 10:40 |
24,998.44 |
24,998.99 |
24,997.46 |
24,998.61 |
171.9K |
| 10:41 |
24,996.14 |
24,996.26 |
24,993.86 |
24,996.26 |
252.1K |
| 10:42 |
24,995.76 |
24,996.42 |
24,995.57 |
24,996.42 |
309.8K |
| 10:43 |
24,996.44 |
24,998.24 |
24,995.40 |
24,995.40 |
219.8K |
| 10:44 |
24,996.09 |
24,997.07 |
24,987.30 |
24,987.30 |
365.5K |
| 10:45 |
24,987.74 |
24,993.28 |
24,987.74 |
24,993.28 |
279.8K |
| 10:46 |
24,995.15 |
24,995.43 |
24,991.42 |
24,991.42 |
243.3K |
| 10:47 |
24,990.88 |
24,990.88 |
24,985.64 |
24,988.20 |
213.9K |
| 10:48 |
24,991.36 |
24,991.36 |
24,988.50 |
24,990.97 |
130.9K |
| 10:49 |
24,989.22 |
24,993.37 |
24,989.22 |
24,993.23 |
143.6K |
| 10:50 |
24,993.46 |
25,004.46 |
24,993.46 |
25,004.46 |
248.1K |
| 10:51 |
25,010.01 |
25,010.01 |
25,000.73 |
25,000.73 |
199.3K |
| 10:52 |
25,000.89 |
25,002.08 |
25,000.34 |
25,002.08 |
149.4K |
| 10:53 |
25,002.44 |
25,002.44 |
25,000.44 |
25,000.49 |
190.9K |
| 10:54 |
24,999.68 |
24,999.68 |
24,998.39 |
24,999.21 |
147.2K |
| 10:55 |
24,996.78 |
24,996.78 |
24,993.37 |
24,996.49 |
220.8K |
| 10:56 |
24,996.49 |
24,996.49 |
24,993.86 |
24,994.97 |
120.2K |
| 10:57 |
24,993.66 |
24,996.14 |
24,993.66 |
24,995.90 |
228.4K |
| 10:58 |
24,995.88 |
24,998.26 |
24,994.40 |
24,994.40 |
122.7K |
| 10:59 |
24,992.41 |
24,992.41 |
24,986.82 |
24,987.00 |
261.6K |
| 11:00 |
24,984.02 |
24,987.61 |
24,984.02 |
24,987.61 |
250.1K |
| 11:01 |
24,988.93 |
24,989.98 |
24,978.51 |
24,978.51 |
272.0K |
| 11:02 |
24,980.67 |
24,980.67 |
24,975.45 |
24,975.45 |
253.6K |
| 11:03 |
24,976.20 |
24,976.20 |
24,969.80 |
24,969.80 |
230.1K |
| 11:04 |
24,966.54 |
24,966.54 |
24,962.36 |
24,962.36 |
351.6K |
| 11:05 |
24,965.63 |
24,965.63 |
24,962.65 |
24,962.65 |
165.8K |
| 11:06 |
24,963.39 |
24,963.39 |
24,961.16 |
24,961.59 |
241.0K |
| 11:07 |
24,962.33 |
24,962.33 |
24,954.29 |
24,954.29 |
234.5K |
| 11:08 |
24,955.22 |
24,957.32 |
24,955.12 |
24,957.32 |
178.9K |
| 11:09 |
24,958.11 |
24,958.11 |
24,955.27 |
24,955.27 |
149.8K |
| 11:10 |
24,958.54 |
24,958.54 |
24,956.53 |
24,957.83 |
182.2K |
| 11:11 |
24,955.14 |
24,955.14 |
24,949.18 |
24,949.22 |
222.7K |
| 11:12 |
24,947.50 |
24,951.68 |
24,947.50 |
24,950.91 |
237.5K |
| 11:13 |
24,949.92 |
24,954.82 |
24,949.92 |
24,954.82 |
184.4K |
| 11:14 |
24,955.64 |
24,955.64 |
24,952.57 |
24,954.66 |
261.8K |
| 11:15 |
24,955.04 |
24,960.19 |
24,955.01 |
24,955.01 |
227.3K |
| 11:16 |
24,953.49 |
24,953.49 |
24,947.44 |
24,947.44 |
196.6K |
| 11:17 |
24,947.03 |
24,947.65 |
24,946.06 |
24,946.06 |
175.5K |
| 11:18 |
24,948.77 |
24,952.05 |
24,948.77 |
24,952.05 |
186.3K |
| 11:19 |
24,953.77 |
24,953.77 |
24,948.76 |
24,948.76 |
176.2K |
| 11:20 |
24,947.11 |
24,948.63 |
24,947.11 |
24,948.63 |
190.2K |
| 11:21 |
24,950.57 |
24,950.57 |
24,946.93 |
24,949.78 |
154.3K |
| 11:22 |
24,950.56 |
24,953.09 |
24,950.56 |
24,953.09 |
188.5K |
| 11:23 |
24,953.80 |
24,954.95 |
24,953.80 |
24,954.95 |
172.8K |
| 11:24 |
24,954.05 |
24,960.17 |
24,952.33 |
24,960.17 |
174.3K |
| 11:25 |
24,961.23 |
24,963.40 |
24,961.23 |
24,963.40 |
202.9K |
| 11:26 |
24,965.49 |
24,970.72 |
24,965.49 |
24,969.37 |
184.5K |
| 11:27 |
24,973.44 |
24,980.62 |
24,973.44 |
24,980.62 |
279.7K |
| 11:28 |
24,978.88 |
24,978.88 |
24,969.99 |
24,971.08 |
152.5K |
| 11:29 |
24,970.18 |
24,970.88 |
24,968.05 |
24,968.05 |
195.4K |
| 11:30 |
24,968.66 |
24,970.21 |
24,968.66 |
24,969.42 |
135.2K |
| 11:31 |
24,969.21 |
24,974.07 |
24,969.21 |
24,971.51 |
185.0K |
| 11:32 |
24,970.87 |
24,970.87 |
24,967.97 |
24,967.97 |
188.7K |
| 11:33 |
24,966.95 |
24,968.80 |
24,966.95 |
24,967.08 |
160.8K |
| 11:34 |
24,962.76 |
24,962.76 |
24,957.50 |
24,957.50 |
149.8K |
| 11:35 |
24,956.50 |
24,965.94 |
24,956.50 |
24,965.28 |
177.8K |
| 11:36 |
24,966.62 |
24,974.07 |
24,966.62 |
24,974.07 |
296.1K |
| 11:37 |
24,973.30 |
24,973.35 |
24,972.19 |
24,972.28 |
157.7K |
| 11:38 |
24,969.82 |
24,976.72 |
24,969.56 |
24,976.72 |
357.5K |
| 11:39 |
24,979.86 |
24,980.34 |
24,974.63 |
24,974.63 |
462.0K |
| 11:40 |
24,973.30 |
24,973.30 |
24,970.11 |
24,970.11 |
199.1K |
| 11:41 |
24,972.08 |
24,972.14 |
24,970.21 |
24,970.21 |
126.7K |
| 11:42 |
24,972.02 |
24,972.02 |
24,968.67 |
24,968.67 |
254.7K |
| 11:43 |
24,968.69 |
24,971.91 |
24,967.66 |
24,971.91 |
154.0K |
| 11:44 |
24,970.17 |
24,970.17 |
24,968.90 |
24,968.90 |
146.3K |
| 11:45 |
24,969.75 |
24,974.82 |
24,969.75 |
24,974.82 |
118.0K |
| 11:46 |
24,972.05 |
24,972.05 |
24,966.77 |
24,966.77 |
148.2K |
| 11:47 |
24,966.93 |
24,966.93 |
24,961.16 |
24,962.50 |
203.0K |
| 11:48 |
24,963.30 |
24,965.26 |
24,963.30 |
24,965.12 |
225.8K |
| 11:49 |
24,960.88 |
24,960.88 |
24,958.74 |
24,958.74 |
152.3K |
| 11:50 |
24,957.65 |
24,960.54 |
24,956.99 |
24,960.54 |
96.8K |
| 11:51 |
24,960.04 |
24,960.86 |
24,959.11 |
24,960.86 |
118.9K |
| 11:52 |
24,961.82 |
24,961.82 |
24,952.91 |
24,952.91 |
155.5K |
| 11:53 |
24,952.60 |
24,953.05 |
24,947.31 |
24,947.31 |
185.4K |
| 11:54 |
24,945.88 |
24,945.88 |
24,942.53 |
24,945.16 |
141.1K |
| 11:55 |
24,943.05 |
24,945.22 |
24,943.05 |
24,944.44 |
170.7K |
| 11:56 |
24,942.88 |
24,942.88 |
24,938.91 |
24,938.91 |
185.4K |
| 11:57 |
24,938.15 |
24,938.15 |
24,928.52 |
24,928.52 |
125.7K |
| 11:58 |
24,927.28 |
24,927.28 |
24,923.75 |
24,924.12 |
209.2K |
| 11:59 |
24,924.73 |
24,924.73 |
24,922.61 |
24,923.19 |
113.8K |
| 12:00 |
24,923.70 |
24,925.58 |
24,922.21 |
24,925.58 |
150.9K |
| 12:01 |
24,925.98 |
24,928.27 |
24,924.32 |
24,924.32 |
210.6K |
| 12:02 |
24,922.78 |
24,923.91 |
24,922.08 |
24,922.08 |
184.5K |
| 12:03 |
24,921.83 |
24,923.64 |
24,921.83 |
24,923.64 |
156.5K |
| 12:04 |
24,923.58 |
24,927.51 |
24,923.58 |
24,925.92 |
132.0K |
| 12:05 |
24,927.59 |
24,933.19 |
24,927.59 |
24,933.19 |
94.5K |
| 12:06 |
24,932.85 |
24,936.59 |
24,932.79 |
24,936.59 |
122.8K |
| 12:07 |
24,938.15 |
24,938.15 |
24,934.68 |
24,935.00 |
140.6K |
| 12:08 |
24,935.48 |
24,939.73 |
24,935.48 |
24,939.73 |
154.0K |
| 12:09 |
24,940.75 |
24,941.13 |
24,939.23 |
24,939.23 |
116.7K |
| 12:10 |
24,938.21 |
24,938.21 |
24,936.70 |
24,936.70 |
85.1K |
| 12:11 |
24,937.14 |
24,937.85 |
24,936.87 |
24,937.85 |
153.1K |
| 12:12 |
24,939.50 |
24,943.15 |
24,939.50 |
24,943.04 |
128.4K |
| 12:13 |
24,940.64 |
24,940.64 |
24,937.97 |
24,937.97 |
109.8K |
| 12:14 |
24,938.86 |
24,941.63 |
24,938.86 |
24,941.63 |
101.6K |
| 12:15 |
24,942.60 |
24,942.60 |
24,937.97 |
24,938.92 |
127.2K |
| 12:16 |
24,940.49 |
24,941.61 |
24,940.14 |
24,940.14 |
124.0K |
| 12:17 |
24,937.53 |
24,937.53 |
24,934.80 |
24,934.80 |
122.0K |
| 12:18 |
24,932.07 |
24,934.94 |
24,932.07 |
24,934.50 |
191.2K |
| 12:19 |
24,932.21 |
24,932.48 |
24,929.74 |
24,929.74 |
157.3K |
| 12:20 |
24,926.33 |
24,926.67 |
24,920.36 |
24,920.36 |
157.1K |
| 12:21 |
24,919.63 |
24,922.88 |
24,919.63 |
24,922.88 |
126.9K |
| 12:22 |
24,924.83 |
24,924.83 |
24,923.23 |
24,924.31 |
91.3K |
| 12:23 |
24,926.56 |
24,926.56 |
24,924.85 |
24,924.85 |
106.9K |
| 12:24 |
24,925.05 |
24,925.05 |
24,924.03 |
24,924.03 |
102.3K |
| 12:25 |
24,924.14 |
24,926.83 |
24,924.14 |
24,926.83 |
101.1K |
| 12:26 |
24,929.55 |
24,929.55 |
24,927.50 |
24,927.50 |
143.1K |
| 12:27 |
24,930.80 |
24,930.80 |
24,929.17 |
24,929.17 |
143.7K |
| 12:28 |
24,928.48 |
24,931.11 |
24,928.48 |
24,931.11 |
103.3K |
| 12:29 |
24,933.14 |
24,933.14 |
24,928.05 |
24,930.75 |
123.7K |
| 12:30 |
24,931.76 |
24,934.75 |
24,931.76 |
24,934.75 |
104.3K |
| 12:31 |
24,936.31 |
24,936.31 |
24,935.85 |
24,935.85 |
98.2K |
| 12:32 |
24,933.06 |
24,933.89 |
24,931.56 |
24,931.56 |
79.6K |
| 12:33 |
24,932.08 |
24,932.98 |
24,930.84 |
24,932.98 |
127.2K |
| 12:34 |
24,939.27 |
24,941.14 |
24,939.27 |
24,939.42 |
167.9K |
| 12:35 |
24,938.33 |
24,938.94 |
24,937.95 |
24,938.73 |
113.0K |
| 12:36 |
24,940.36 |
24,941.39 |
24,940.36 |
24,941.39 |
94.6K |
| 12:37 |
24,941.00 |
24,942.47 |
24,941.00 |
24,941.47 |
103.8K |
| 12:38 |
24,942.95 |
24,945.59 |
24,942.95 |
24,945.59 |
116.1K |
| 12:39 |
24,946.52 |
24,948.85 |
24,946.52 |
24,947.82 |
172.4K |
| 12:40 |
24,948.58 |
24,949.38 |
24,947.86 |
24,947.86 |
112.0K |
| 12:41 |
24,948.11 |
24,949.13 |
24,948.11 |
24,948.77 |
87.4K |
| 12:42 |
24,948.04 |
24,949.45 |
24,945.90 |
24,945.90 |
94.5K |
| 12:43 |
24,945.78 |
24,945.78 |
24,942.74 |
24,944.72 |
106.5K |
| 12:44 |
24,945.40 |
24,947.56 |
24,945.40 |
24,947.56 |
74.7K |
| 12:45 |
24,950.34 |
24,956.70 |
24,950.34 |
24,956.70 |
152.6K |
| 12:46 |
24,958.38 |
24,958.38 |
24,955.62 |
24,955.96 |
151.5K |
| 12:47 |
24,956.59 |
24,957.62 |
24,955.72 |
24,956.75 |
79.9K |
| 12:48 |
24,957.77 |
24,959.29 |
24,956.17 |
24,959.29 |
141.1K |
| 12:49 |
24,959.23 |
24,961.07 |
24,958.74 |
24,961.07 |
105.9K |
| 12:50 |
24,961.05 |
24,961.05 |
24,959.01 |
24,959.27 |
90.8K |
| 12:51 |
24,959.16 |
24,959.16 |
24,956.14 |
24,957.65 |
109.2K |
| 12:52 |
24,956.92 |
24,957.63 |
24,956.07 |
24,956.07 |
213.7K |
| 12:53 |
24,954.60 |
24,956.79 |
24,954.60 |
24,956.79 |
131.0K |
| 12:54 |
24,958.54 |
24,959.29 |
24,957.82 |
24,959.29 |
123.6K |
| 12:55 |
24,960.20 |
24,960.61 |
24,960.00 |
24,960.04 |
98.4K |
| 12:56 |
24,960.37 |
24,960.37 |
24,956.22 |
24,956.22 |
103.6K |
| 12:57 |
24,956.51 |
24,956.66 |
24,950.67 |
24,950.67 |
159.3K |
| 12:58 |
24,948.78 |
24,948.78 |
24,946.46 |
24,946.46 |
89.7K |
| 12:59 |
24,947.96 |
24,948.86 |
24,947.96 |
24,948.32 |
113.3K |
| 13:00 |
24,948.28 |
24,953.68 |
24,948.28 |
24,953.68 |
95.5K |
| 13:01 |
24,954.61 |
24,954.88 |
24,954.11 |
24,954.88 |
87.5K |
| 13:02 |
24,954.94 |
24,954.94 |
24,954.31 |
24,954.31 |
96.4K |
| 13:03 |
24,954.98 |
24,955.81 |
24,954.98 |
24,955.19 |
142.8K |
| 13:04 |
24,956.38 |
24,956.61 |
24,955.29 |
24,955.91 |
98.0K |
| 13:05 |
24,957.03 |
24,959.26 |
24,957.03 |
24,959.26 |
113.0K |
| 13:06 |
24,958.27 |
24,958.27 |
24,956.99 |
24,956.99 |
109.0K |
| 13:07 |
24,961.22 |
24,961.22 |
24,959.53 |
24,959.53 |
152.2K |
| 13:08 |
24,960.25 |
24,960.25 |
24,955.53 |
24,955.53 |
106.7K |
| 13:09 |
24,954.35 |
24,955.04 |
24,952.10 |
24,955.04 |
130.7K |
| 13:10 |
24,955.55 |
24,960.55 |
24,955.32 |
24,960.55 |
117.9K |
| 13:11 |
24,960.53 |
24,960.53 |
24,958.78 |
24,960.02 |
71.9K |
| 13:12 |
24,959.75 |
24,965.49 |
24,959.75 |
24,965.49 |
180.7K |
| 13:13 |
24,965.90 |
24,965.90 |
24,963.71 |
24,965.00 |
115.2K |
| 13:14 |
24,967.91 |
24,968.14 |
24,967.03 |
24,967.90 |
147.9K |
| 13:15 |
24,970.36 |
24,972.18 |
24,970.36 |
24,972.18 |
98.6K |
| 13:16 |
24,970.52 |
24,970.52 |
24,968.92 |
24,968.92 |
121.8K |
| 13:17 |
24,967.89 |
24,969.04 |
24,966.83 |
24,969.04 |
103.3K |
| 13:18 |
24,971.10 |
24,973.43 |
24,971.10 |
24,973.43 |
137.1K |
| 13:19 |
24,977.87 |
24,977.93 |
24,976.49 |
24,976.49 |
146.0K |
| 13:20 |
24,976.84 |
24,976.84 |
24,975.88 |
24,975.88 |
90.0K |
| 13:21 |
24,975.88 |
24,975.88 |
24,974.60 |
24,974.60 |
157.8K |
| 13:22 |
24,975.20 |
24,980.41 |
24,975.20 |
24,979.72 |
131.8K |
| 13:23 |
24,981.39 |
24,987.47 |
24,981.39 |
24,987.47 |
82.2K |
| 13:24 |
24,987.81 |
24,988.91 |
24,987.81 |
24,988.31 |
89.5K |
| 13:25 |
24,989.29 |
24,990.98 |
24,989.29 |
24,990.98 |
96.2K |
| 13:26 |
24,989.75 |
24,992.97 |
24,989.16 |
24,992.97 |
209.8K |
| 13:27 |
24,993.23 |
24,994.15 |
24,993.19 |
24,994.15 |
132.8K |
| 13:28 |
24,994.53 |
24,994.81 |
24,989.27 |
24,989.27 |
115.7K |
| 13:29 |
24,989.68 |
24,992.89 |
24,989.68 |
24,992.89 |
113.0K |
| 13:30 |
24,993.24 |
24,994.20 |
24,993.24 |
24,993.93 |
72.8K |
| 13:31 |
24,993.47 |
24,993.47 |
24,991.12 |
24,991.12 |
105.6K |
| 13:32 |
24,991.85 |
24,992.21 |
24,990.64 |
24,992.21 |
88.0K |
| 13:33 |
24,993.50 |
24,994.44 |
24,993.50 |
24,994.44 |
93.2K |
| 13:34 |
24,996.00 |
24,996.00 |
24,994.28 |
24,994.28 |
96.2K |
| 13:35 |
24,994.22 |
24,994.22 |
24,990.03 |
24,990.03 |
112.4K |
| 13:36 |
24,987.78 |
24,987.78 |
24,985.95 |
24,985.95 |
154.1K |
| 13:37 |
24,986.57 |
24,986.57 |
24,982.87 |
24,982.87 |
123.6K |
| 13:38 |
24,981.87 |
24,981.87 |
24,979.70 |
24,979.70 |
107.4K |
| 13:39 |
24,979.10 |
24,979.43 |
24,978.53 |
24,979.43 |
112.2K |
| 13:40 |
24,982.82 |
24,985.68 |
24,982.82 |
24,985.57 |
184.4K |
| 13:41 |
24,985.42 |
24,985.42 |
24,983.35 |
24,985.05 |
107.0K |
| 13:42 |
24,984.52 |
24,985.46 |
24,984.38 |
24,985.46 |
100.1K |
| 13:43 |
24,985.36 |
24,988.68 |
24,985.30 |
24,988.68 |
132.2K |
| 13:44 |
24,990.17 |
24,990.23 |
24,987.20 |
24,987.20 |
89.0K |
| 13:45 |
24,986.89 |
24,986.89 |
24,985.06 |
24,985.06 |
100.4K |
| 13:46 |
24,984.15 |
24,984.97 |
24,983.76 |
24,984.20 |
145.6K |
| 13:47 |
24,983.98 |
24,983.98 |
24,982.08 |
24,982.08 |
115.9K |
| 13:48 |
24,983.66 |
24,984.54 |
24,983.66 |
24,984.54 |
135.7K |
| 13:49 |
24,985.14 |
24,987.46 |
24,985.14 |
24,987.46 |
131.8K |
| 13:50 |
24,988.12 |
24,991.64 |
24,988.12 |
24,991.64 |
118.5K |
| 13:51 |
24,991.44 |
24,991.44 |
24,989.16 |
24,989.16 |
99.5K |
| 13:52 |
24,990.04 |
24,991.15 |
24,990.04 |
24,990.13 |
77.6K |
| 13:53 |
24,990.35 |
24,992.24 |
24,990.35 |
24,992.24 |
112.6K |
| 13:54 |
24,992.47 |
24,992.47 |
24,991.51 |
24,992.22 |
122.0K |
| 13:55 |
24,993.56 |
24,995.80 |
24,993.56 |
24,995.80 |
116.1K |
| 13:56 |
24,995.49 |
24,995.49 |
24,993.23 |
24,993.23 |
93.7K |
| 13:57 |
24,993.23 |
24,993.83 |
24,993.23 |
24,993.58 |
180.3K |
| 13:58 |
24,992.72 |
24,992.72 |
24,989.87 |
24,990.72 |
149.8K |
| 13:59 |
24,990.42 |
24,990.42 |
24,986.66 |
24,986.66 |
144.4K |
| 14:00 |
24,985.60 |
24,985.60 |
24,981.35 |
24,981.35 |
120.8K |
| 14:01 |
24,981.99 |
24,981.99 |
24,979.56 |
24,979.56 |
141.8K |
| 14:02 |
24,980.17 |
24,980.97 |
24,980.17 |
24,980.37 |
91.7K |
| 14:03 |
24,980.63 |
24,980.63 |
24,977.12 |
24,977.12 |
109.3K |
| 14:04 |
24,977.04 |
24,977.57 |
24,976.92 |
24,977.57 |
88.8K |
| 14:05 |
24,979.27 |
24,979.27 |
24,977.67 |
24,977.67 |
178.0K |
| 14:06 |
24,978.94 |
24,979.48 |
24,978.94 |
24,979.48 |
80.7K |
| 14:07 |
24,979.11 |
24,979.11 |
24,977.07 |
24,977.40 |
85.7K |
| 14:08 |
24,978.20 |
24,980.41 |
24,978.20 |
24,978.99 |
192.6K |
| 14:09 |
24,979.05 |
24,981.01 |
24,978.93 |
24,981.01 |
98.6K |
| 14:10 |
24,979.90 |
24,980.30 |
24,979.85 |
24,979.85 |
110.5K |
| 14:11 |
24,979.29 |
24,979.29 |
24,977.77 |
24,978.29 |
88.8K |
| 14:12 |
24,978.01 |
24,978.01 |
24,975.22 |
24,975.22 |
131.0K |
| 14:13 |
24,975.56 |
24,976.57 |
24,975.32 |
24,976.57 |
118.3K |
| 14:14 |
24,975.92 |
24,975.92 |
24,975.33 |
24,975.33 |
65.0K |
| 14:15 |
24,976.02 |
24,976.02 |
24,974.57 |
24,975.38 |
122.2K |
| 14:16 |
24,975.55 |
24,976.30 |
24,974.91 |
24,976.30 |
147.8K |
| 14:17 |
24,977.72 |
24,977.72 |
24,976.34 |
24,976.42 |
129.8K |
| 14:18 |
24,976.07 |
24,977.54 |
24,975.11 |
24,977.54 |
100.1K |
| 14:19 |
24,980.16 |
24,983.58 |
24,980.16 |
24,983.58 |
156.0K |
| 14:20 |
24,984.45 |
24,985.51 |
24,984.45 |
24,985.51 |
177.5K |
| 14:21 |
24,985.35 |
24,985.35 |
24,982.50 |
24,982.55 |
161.3K |
| 14:22 |
24,982.68 |
24,982.68 |
24,981.90 |
24,982.49 |
94.1K |
| 14:23 |
24,983.37 |
24,983.88 |
24,983.04 |
24,983.04 |
121.2K |
| 14:24 |
24,982.95 |
24,982.95 |
24,979.73 |
24,979.73 |
97.0K |
| 14:25 |
24,979.36 |
24,979.36 |
24,979.06 |
24,979.06 |
121.5K |
| 14:26 |
24,979.35 |
24,980.80 |
24,979.35 |
24,980.61 |
104.9K |
| 14:27 |
24,980.79 |
24,984.57 |
24,980.79 |
24,984.57 |
148.3K |
| 14:28 |
24,984.19 |
24,985.07 |
24,984.19 |
24,984.26 |
192.9K |
| 14:29 |
24,983.92 |
24,984.91 |
24,983.92 |
24,984.54 |
126.9K |
| 14:30 |
24,986.54 |
24,993.35 |
24,986.54 |
24,993.35 |
150.5K |
| 14:31 |
24,993.99 |
24,999.28 |
24,992.81 |
24,999.07 |
168.5K |
| 14:32 |
24,998.04 |
24,999.13 |
24,997.42 |
24,999.13 |
99.7K |
| 14:33 |
24,999.86 |
25,001.93 |
24,999.86 |
25,001.93 |
232.8K |
| 14:34 |
25,002.60 |
25,004.41 |
25,002.60 |
25,004.41 |
122.7K |
| 14:35 |
25,003.35 |
25,005.52 |
25,003.35 |
25,005.52 |
97.2K |
| 14:36 |
25,006.91 |
25,008.56 |
25,006.91 |
25,008.56 |
166.0K |
| 14:37 |
25,008.25 |
25,012.68 |
25,008.25 |
25,012.68 |
103.7K |
| 14:38 |
25,012.95 |
25,013.74 |
25,012.26 |
25,012.26 |
134.0K |
| 14:39 |
25,013.01 |
25,013.11 |
25,012.07 |
25,012.07 |
176.8K |
| 14:40 |
25,012.73 |
25,013.71 |
25,012.73 |
25,012.98 |
158.3K |
| 14:41 |
25,013.89 |
25,013.89 |
25,013.02 |
25,013.02 |
102.2K |
| 14:42 |
25,013.59 |
25,019.72 |
25,013.59 |
25,019.71 |
159.7K |
| 14:43 |
25,019.64 |
25,020.79 |
25,019.37 |
25,020.79 |
212.7K |
| 14:44 |
25,020.65 |
25,020.65 |
25,019.82 |
25,019.82 |
148.3K |
| 14:45 |
25,019.77 |
25,019.77 |
25,018.05 |
25,018.05 |
205.5K |
| 14:46 |
25,016.24 |
25,016.24 |
25,014.03 |
25,014.03 |
136.3K |
| 14:47 |
25,016.22 |
25,018.43 |
25,016.13 |
25,018.43 |
180.7K |
| 14:48 |
25,016.21 |
25,016.21 |
25,014.55 |
25,015.00 |
194.9K |
| 14:49 |
25,014.70 |
25,020.63 |
25,014.70 |
25,020.63 |
135.5K |
| 14:50 |
25,018.86 |
25,021.13 |
25,018.86 |
25,019.67 |
112.1K |
| 14:51 |
25,019.55 |
25,021.15 |
25,017.58 |
25,021.15 |
113.8K |
| 14:52 |
25,023.61 |
25,023.91 |
25,023.56 |
25,023.91 |
121.1K |
| 14:53 |
25,023.68 |
25,026.05 |
25,023.68 |
25,025.54 |
140.0K |
| 14:54 |
25,026.12 |
25,026.55 |
25,025.95 |
25,026.55 |
135.7K |
| 14:55 |
25,026.31 |
25,026.31 |
25,024.90 |
25,024.90 |
199.0K |
| 14:56 |
25,029.29 |
25,031.00 |
25,029.29 |
25,030.27 |
263.1K |
| 14:57 |
25,029.07 |
25,029.99 |
25,028.12 |
25,028.12 |
138.8K |
| 14:58 |
25,024.82 |
25,025.61 |
25,024.34 |
25,024.85 |
158.6K |
| 14:59 |
25,026.49 |
25,026.49 |
25,025.41 |
25,025.41 |
146.7K |
| 15:00 |
25,027.04 |
25,031.34 |
25,027.04 |
25,031.34 |
184.0K |
| 15:01 |
25,031.55 |
25,034.23 |
25,031.55 |
25,034.23 |
194.4K |
| 15:02 |
25,031.02 |
25,033.27 |
25,030.91 |
25,030.91 |
220.6K |
| 15:03 |
25,029.20 |
25,029.20 |
25,023.25 |
25,023.25 |
203.7K |
| 15:04 |
25,021.29 |
25,023.36 |
25,019.63 |
25,019.63 |
140.9K |
| 15:05 |
25,019.44 |
25,023.48 |
25,019.44 |
25,023.48 |
126.8K |
| 15:06 |
25,025.31 |
25,025.31 |
25,024.77 |
25,025.23 |
156.1K |
| 15:07 |
25,025.23 |
25,025.33 |
25,024.85 |
25,025.33 |
121.8K |
| 15:08 |
25,024.67 |
25,029.82 |
25,024.67 |
25,029.82 |
158.8K |
| 15:09 |
25,029.78 |
25,032.67 |
25,029.78 |
25,032.67 |
158.5K |
| 15:10 |
25,033.31 |
25,033.31 |
25,031.33 |
25,031.33 |
156.4K |
| 15:11 |
25,031.19 |
25,035.89 |
25,031.19 |
25,035.89 |
217.4K |
| 15:12 |
25,035.80 |
25,036.91 |
25,034.86 |
25,036.91 |
212.7K |
| 15:13 |
25,037.31 |
25,039.15 |
25,036.77 |
25,036.77 |
106.8K |
| 15:14 |
25,038.08 |
25,038.92 |
25,037.23 |
25,037.23 |
132.4K |
| 15:15 |
25,037.41 |
25,037.41 |
25,031.42 |
25,031.42 |
169.4K |
| 15:16 |
25,032.06 |
25,034.83 |
25,032.06 |
25,034.83 |
132.4K |
| 15:17 |
25,034.74 |
25,034.75 |
25,033.51 |
25,034.22 |
154.8K |
| 15:18 |
25,033.68 |
25,033.68 |
25,029.72 |
25,029.72 |
179.3K |
| 15:19 |
25,035.38 |
25,037.45 |
25,035.38 |
25,036.04 |
209.4K |
| 15:20 |
25,038.05 |
25,040.16 |
25,038.05 |
25,040.16 |
171.4K |
| 15:21 |
25,040.49 |
25,040.49 |
25,037.16 |
25,037.95 |
173.9K |
| 15:22 |
25,038.03 |
25,038.03 |
25,033.74 |
25,033.74 |
245.6K |
| 15:23 |
25,031.18 |
25,031.25 |
25,025.24 |
25,025.24 |
214.7K |
| 15:24 |
25,022.94 |
25,024.05 |
25,020.09 |
25,024.05 |
328.7K |
| 15:25 |
25,023.46 |
25,023.46 |
25,020.46 |
25,022.89 |
167.6K |
| 15:26 |
25,021.04 |
25,022.21 |
25,018.29 |
25,022.21 |
216.5K |
| 15:27 |
25,021.47 |
25,021.47 |
25,017.40 |
25,017.40 |
186.1K |
| 15:28 |
25,014.30 |
25,014.30 |
25,007.40 |
25,007.40 |
237.2K |
| 15:29 |
25,006.70 |
25,007.57 |
25,006.03 |
25,007.57 |
221.6K |
| 15:30 |
25,009.38 |
25,013.09 |
25,009.38 |
25,012.58 |
243.1K |
| 15:31 |
25,011.83 |
25,012.55 |
25,009.07 |
25,009.07 |
305.7K |
| 15:32 |
25,008.64 |
25,008.64 |
25,006.23 |
25,006.23 |
183.2K |
| 15:33 |
25,007.43 |
25,013.00 |
25,007.43 |
25,013.00 |
225.2K |
| 15:34 |
25,012.76 |
25,012.76 |
25,010.52 |
25,010.52 |
326.6K |
| 15:35 |
25,008.70 |
25,008.88 |
25,007.54 |
25,007.70 |
419.9K |
| 15:36 |
25,011.35 |
25,011.35 |
25,006.93 |
25,008.15 |
225.6K |
| 15:37 |
25,008.04 |
25,008.04 |
25,005.59 |
25,005.59 |
201.6K |
| 15:38 |
25,005.86 |
25,006.19 |
25,004.87 |
25,004.87 |
265.1K |
| 15:39 |
25,003.86 |
25,003.86 |
25,002.43 |
25,003.58 |
276.9K |
| 15:40 |
25,003.43 |
25,009.38 |
25,002.42 |
25,009.38 |
332.8K |
| 15:41 |
25,008.23 |
25,010.06 |
25,007.48 |
25,009.47 |
241.8K |
| 15:42 |
25,006.62 |
25,007.20 |
25,005.81 |
25,007.04 |
255.7K |
| 15:43 |
25,008.15 |
25,008.15 |
25,007.19 |
25,007.23 |
288.8K |
| 15:44 |
25,008.09 |
25,008.60 |
25,007.55 |
25,008.60 |
229.5K |
| 15:45 |
25,009.26 |
25,011.66 |
25,009.26 |
25,011.47 |
415.4K |
| 15:46 |
25,008.75 |
25,008.75 |
25,005.32 |
25,005.32 |
336.1K |
| 15:47 |
25,005.31 |
25,006.98 |
25,005.31 |
25,006.98 |
314.0K |
| 15:48 |
25,007.57 |
25,007.57 |
25,005.17 |
25,007.13 |
377.2K |
| 15:49 |
25,005.90 |
25,005.90 |
25,001.11 |
25,001.11 |
394.5K |
| 15:50 |
25,006.97 |
25,023.89 |
25,006.97 |
25,012.72 |
1,305.8K |
| 15:51 |
25,015.80 |
25,018.27 |
25,015.80 |
25,018.00 |
410.5K |
| 15:52 |
25,017.72 |
25,018.90 |
25,015.17 |
25,015.17 |
517.5K |
| 15:53 |
25,013.92 |
25,016.77 |
25,013.92 |
25,016.04 |
477.2K |
| 15:54 |
25,016.25 |
25,016.34 |
25,016.03 |
25,016.34 |
794.0K |
| 15:55 |
25,012.69 |
25,018.31 |
25,012.69 |
25,014.36 |
1,284.4K |
| 15:56 |
25,009.38 |
25,013.75 |
25,008.48 |
25,013.75 |
1,312.7K |
| 15:57 |
25,012.18 |
25,014.50 |
25,010.66 |
25,014.50 |
1,005.2K |
| 15:58 |
25,011.26 |
25,011.26 |
25,007.97 |
25,007.97 |
1,190.4K |
| 15:59 |
25,008.66 |
25,013.70 |
25,008.66 |
25,013.45 |
1,805.1K |
| 16:00 |
25,012.74 |
25,012.74 |
25,011.36 |
25,011.36 |
41,826.5K |
| 16:01 |
25,011.36 |
25,011.36 |
25,011.36 |
25,011.36 |
387.2K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|