トレード結果
午前は損切を行い、逆トレンドに乗ることで利益を出すことができた。午後は逆トレンド連続で着く無ことで損切が出たが、後半トレンドをつかむことができた。
| 利益金額合計 | 48,510円 | 損失金額合計 | -22,920円 | 実現損益合計 | +25,590円 |
|---|
昨日まで -35,740円 本日 +25,590円 通算 -10,150円
取引銘柄
川崎汽船 9107
実現損益（国内株式）
約定履歴
| 約定日 | 受渡日 | 銘柄コード | 銘柄名 | 口座 | 信用区分 | 取引 | 数量[株] | 売却/決済単価[円] | 売却/決済額[円] | 平均取得価額[円] | 実現損益[円] |
| 2024/4/19 | 2024/4/23 | 9107 | 川崎汽船 | 特定 | 一般 | 買埋 | 100 | 1,994.00 | 199,400 | 1,995.00 | 100 |
| 2024/4/19 | 2024/4/23 | 9107 | 川崎汽船 | 特定 | 一般 | 買埋 | 100 | 1,995.00 | 199,500 | 1,995.00 | 0 |
| 2024/4/19 | 2024/4/23 | 9107 | 川崎汽船 | 特定 | 一般 | 買埋 | 100 | 2,000.00 | 200,000 | 2,002.00 | 200 |
| 2024/4/19 | 2024/4/23 | 9107 | 川崎汽船 | 特定 | 一般 | 売埋 | 100 | 1,997.30 | 199,730 | 1,992.50 | 480 |
| 2024/4/19 | 2024/4/23 | 9107 | 川崎汽船 | 特定 | 一般 | 買埋 | 100 | 2,000.50 | 200,050 | 2,001.50 | 100 |
| 2024/4/19 | 2024/4/23 | 9107 | 川崎汽船 | 特定 | 一般 | 売埋 | 100 | 2,001.00 | 200,100 | 2,000.50 | 50 |
| 2024/4/19 | 2024/4/23 | 9107 | 川崎汽船 | 特定 | 一般 | 売埋 | 100 | 1,998.50 | 199,850 | 1,997.50 | 100 |
| 2024/4/19 | 2024/4/23 | 9107 | 川崎汽船 | 特定 | 一般 | 売埋 | 100 | 1,999.50 | 199,950 | 1,998.50 | 100 |
| 2024/4/19 | 2024/4/23 | 9107 | 川崎汽船 | 特定 | 一般 | 売埋 | 100 | 1,999.50 | 199,950 | 1,997.50 | 200 |
| 2024/4/19 | 2024/4/23 | 9107 | 川崎汽船 | 特定 | 一般 | 売埋 | 200 | 1,999.00 | 399,800 | 1,997.50 | 300 |
| 2024/4/19 | 2024/4/23 | 9107 | 川崎汽船 | 特定 | 一般 | 買埋 | 200 | 2,039.30 | 407,860 | 2,015.50 | -4,760 |
| 2024/4/19 | 2024/4/23 | 9107 | 川崎汽船 | 特定 | 一般 | 買埋 | 200 | 2,039.30 | 407,860 | 2,030.00 | -1,860 |
| 2024/4/19 | 2024/4/23 | 9107 | 川崎汽船 | 特定 | 一般 | 買埋 | 100 | 2,039.40 | 203,940 | 2,002.00 | -3,740 |
| 2024/4/19 | 2024/4/23 | 9107 | 川崎汽船 | 特定 | 一般 | 買埋 | 100 | 2,039.40 | 203,940 | 2,004.50 | -3,490 |
| 2024/4/19 | 2024/4/23 | 9107 | 川崎汽船 | 特定 | 一般 | 買埋 | 100 | 2,039.40 | 203,940 | 2,002.00 | -3,740 |
| 2024/4/19 | 2024/4/23 | 9107 | 川崎汽船 | 特定 | 一般 | 売埋 | 700 | 2,105.00 | 1,473,500 | 2,047.50 | 40,250 |
| 2024/4/19 | 2024/4/23 | 9107 | 川崎汽船 | 特定 | 一般 | 売埋 | 100 | 2,083.50 | 208,350 | 2,082.50 | 100 |
| 2024/4/19 | 2024/4/23 | 9107 | 川崎汽船 | 特定 | 一般 | 売埋 | 100 | 2,083.50 | 208,350 | 2,081.50 | 200 |
| 2024/4/19 | 2024/4/23 | 9107 | 川崎汽船 | 特定 | 一般 | 売埋 | 100 | 2,083.50 | 208,350 | 2,081.50 | 200 |
| 2024/4/19 | 2024/4/23 | 9107 | 川崎汽船 | 特定 | 一般 | 売埋 | 200 | 2,084.50 | 416,900 | 2,082.50 | 400 |
| 2024/4/19 | 2024/4/23 | 9107 | 川崎汽船 | 特定 | 一般 | 売埋 | 200 | 2,089.50 | 417,900 | 2,088.50 | 200 |
| 2024/4/19 | 2024/4/23 | 9107 | 川崎汽船 | 特定 | 一般 | 買埋 | 100 | 2,090.00 | 209,000 | 2,091.00 | 100 |
| 2024/4/19 | 2024/4/23 | 9107 | 川崎汽船 | 特定 | 一般 | 買埋 | 100 | 2,090.50 | 209,050 | 2,093.50 | 300 |
| 2024/4/19 | 2024/4/23 | 9107 | 川崎汽船 | 特定 | 一般 | 売埋 | 100 | 2,089.00 | 208,900 | 2,088.00 | 100 |
| 2024/4/19 | 2024/4/23 | 9107 | 川崎汽船 | 特定 | 一般 | 買埋 | 200 | 2,087.50 | 417,500 | 2,091.50 | 800 |
| 2024/4/19 | 2024/4/23 | 9107 | 川崎汽船 | 特定 | 一般 | 買埋 | 100 | 2,087.50 | 208,750 | 2,093.50 | 600 |
| 2024/4/19 | 2024/4/23 | 9107 | 川崎汽船 | 特定 | 一般 | 買埋 | 100 | 2,087.50 | 208,750 | 2,095.50 | 800 |
| 2024/4/19 | 2024/4/23 | 9107 | 川崎汽船 | 特定 | 一般 | 売埋 | 100 | 2,059.00 | 205,900 | 2,083.30 | -2,430 |
| 2024/4/19 | 2024/4/23 | 9107 | 川崎汽船 | 特定 | 一般 | 売埋 | 100 | 2,058.50 | 205,850 | 2,062.60 | -410 |
| 2024/4/19 | 2024/4/23 | 9107 | 川崎汽船 | 特定 | 一般 | 売埋 | 100 | 2,058.50 | 205,850 | 2,063.60 | -510 |
| 2024/4/19 | 2024/4/23 | 9107 | 川崎汽船 | 特定 | 一般 | 買埋 | 100 | 2,066.00 | 206,600 | 2,058.50 | -750 |
| 2024/4/19 | 2024/4/23 | 9107 | 川崎汽船 | 特定 | 一般 | 買埋 | 100 | 2,066.00 | 206,600 | 2,058.50 | -750 |
| 2024/4/19 | 2024/4/23 | 9107 | 川崎汽船 | 特定 | 一般 | 売埋 | 200 | 2,063.00 | 412,600 | 2,064.90 | -380 |
| 2024/4/19 | 2024/4/23 | 9107 | 川崎汽船 | 特定 | 一般 | 買埋 | 100 | 2,051.50 | 205,150 | 2,060.60 | 910 |
| 2024/4/19 | 2024/4/23 | 9107 | 川崎汽船 | 特定 | 一般 | 買埋 | 100 | 2,051.50 | 205,150 | 2,060.60 | 910 |
| 2024/4/19 | 2024/4/23 | 9107 | 川崎汽船 | 特定 | 一般 | 買埋 | 100 | 2,041.50 | 204,150 | 2,040.50 | -100 |
| 2024/4/19 | 2024/4/23 | 9107 | 川崎汽船 | 特定 | 一般 | 買埋 | 100 | 2,041.50 | 204,150 | 2,051.60 | 1,010 |
取引履歴（国内株式）
取引履歴
| 注文番号 | アルゴ注文番号 | 繰越区分 | 状況 | 状況(逆指値) | セット注文 | 注文日時 | 執行条件 | 注文期限 | 銘柄 | 銘柄コード・市場 | 取引 | 売買 | 口座 | 注文方法 | アルゴ注文情報 | 逆指値条件 | セット注文条件 | 信用区分(弁済期限) | 注文数量[株/口] | 約定数量[株/口] | 注文単価[円] | 約定単価[円] | 現在値[円] | 約定代金[円] | 手数料[円] |
| 2864 | 約定 | – | – | 2024/4/16 14:03 | 本日中 | 2024/4/16 | 三菱重工業 | 7011 東証(SOR) | 信用返済 | 買埋 | 特定 | 通常注文 | – | – | – | 一般(1日) | 100 | 100 | 1,345.50 | 1,345.50 | 1,342.00 | 134,550 | 0 | ||
| 2863 | 取消済（出来無） | – | – | 2024/4/16 14:02 | 本日中 | 2024/4/16 | 三菱重工業 | 7011 東証(SOR) | 信用返済 | 買埋 | 特定 | 通常注文 | – | – | – | 一般(1日) | 100 | 0 | 1,341.50 | – | 1,342.00 | 0 | 0 | ||
| 2862 | 取消済（出来無） | – | – | 2024/4/16 13:57 | 本日中 | 2024/4/16 | 三菱重工業 | 7011 東証(SOR) | 信用返済 | 買埋 | 特定 | 通常注文 | – | – | – | 一般(1日) | 100 | 0 | 1,343.00 | – | 1,342.00 | 0 | 0 | ||
| 2861 | 約定 | – | – | 2024/4/16 13:43 | 本日中 | 2024/4/16 | 三菱重工業 | 7011 東証(SOR) | 信用新規 | 売建 | 特定 | 通常注文 | – | – | – | 一般(1日) | 100 | 100 | 1,345.50 | 1,345.50 | 1,342.00 | 134,550 | 0 | ||
| 2860 | 約定 | – | – | 2024/4/16 13:02 | 本日中 | 2024/4/16 | 東京電力ＨＤ | 9501 東証(SOR) | 信用返済 | 買埋 | 特定 | 通常注文 | – | – | – | 一般(1日) | 100 | 100 | 1,051.50 | 1,051.50 | 1,052.50 | 105,150 | 0 | ||
| 2859 | 取消済（出来無） | – | – | 2024/4/16 13:01 | 本日中 | 2024/4/16 | 東京電力ＨＤ | 9501 東証(SOR) | 信用返済 | 買埋 | 特定 | 通常注文 | – | – | – | 一般(1日) | 100 | 0 | 1,052.50 | – | 1,052.50 | 0 | 0 | ||
| 2858 | 取消済（出来無） | – | – | 2024/4/16 12:57 | 本日中 | 2024/4/16 | 東京電力ＨＤ | 9501 東証(SOR) | 信用返済 | 買埋 | 特定 | 通常注文 | – | – | – | 一般(1日) | 100 | 0 | 1,056.50 | – | 1,052.50 | 0 | 0 | ||
| 2857 | 約定 | – | – | 2024/4/16 12:53 | 本日中 | 2024/4/16 | 東京電力ＨＤ | 9501 東証(SOR) | 信用新規 | 売建 | 特定 | 通常注文 | – | – | – | 一般(1日) | 100 | 100 | 1,056.50 | 1,056.50 | 1,052.50 | 105,650 | 0 | ||
| 2856 | 取消済（出来無） | – | – | 2024/4/16 12:51 | 本日中 | 2024/4/16 | 東京電力ＨＤ | 9501 東証(SOR) | 信用新規 | 売建 | 特定 | 通常注文 | – | – | – | 一般(1日) | 100 | 0 | 1,059.50 | – | 1,052.50 | 0 | 0 | ||
| 2855 | 取消済（出来無） | – | – | 2024/4/16 9:32 | 本日中 | 2024/4/16 | ジーネクスト | 4179 東証(SOR) | 信用新規 | 買建 | 特定 | 通常注文 | – | – | – | 一般(1日) | 100 | 0 | 337 | – | 388 | 0 | 0 |
チャート
関西汽船
| 銘柄名称 | 市場名称 | 足種 | 日付 | 時刻 | 始値 | 高値 | 安値 | 終値 | 出来高 |
| 川崎汽船 | 東証 | 1M | 2024/04/19 | 9:00 | 2039 | 2044 | 2024.5 | 2030.5 | 337000 |
| 2024/04/19 | 9:01 | 2029.5 | 2034.5 | 2026.5 | 2033.5 | 99800 | |||
| 2024/04/19 | 9:02 | 2033 | 2033 | 2021 | 2023 | 101100 | |||
| 2024/04/19 | 9:03 | 2022 | 2022.5 | 2016.5 | 2017.5 | 131600 | |||
| 2024/04/19 | 9:04 | 2017 | 2021.5 | 2012.5 | 2017.5 | 169100 | |||
| 2024/04/19 | 9:05 | 2017.5 | 2019 | 2001.5 | 2001.5 | 174100 | |||
| 2024/04/19 | 9:06 | 2001.5 | 2011.5 | 2001 | 2007 | 78100 | |||
| 2024/04/19 | 9:07 | 2007.5 | 2010 | 1999 | 2003 | 203200 | |||
| 2024/04/19 | 9:08 | 2002 | 2003.5 | 1996 | 1996.5 | 128000 | |||
| 2024/04/19 | 9:09 | 1996.5 | 1999.5 | 1994.5 | 1996.5 | 133400 | |||
| 2024/04/19 | 9:10 | 1995.5 | 1996 | 1992 | 1992 | 97600 | |||
| 2024/04/19 | 9:11 | 1992 | 1994.5 | 1989 | 1991.5 | 196900 | |||
| 2024/04/19 | 9:12 | 1991 | 1994.5 | 1989 | 1992.5 | 90400 | |||
| 2024/04/19 | 9:13 | 1992.5 | 1992.5 | 1988.5 | 1992 | 159000 | |||
| 2024/04/19 | 9:14 | 1992 | 1995 | 1991.5 | 1994 | 94200 | |||
| 2024/04/19 | 9:15 | 1994 | 2001 | 1992 | 1999 | 119200 | |||
| 2024/04/19 | 9:16 | 1999.5 | 2002 | 1998.5 | 1999 | 106900 | |||
| 2024/04/19 | 9:17 | 1999.5 | 2005 | 1997 | 2003.5 | 71200 | |||
| 2024/04/19 | 9:18 | 2003.5 | 2003.5 | 1997 | 1999.5 | 135900 | |||
| 2024/04/19 | 9:19 | 1999.5 | 2005.5 | 1999 | 2002.5 | 121400 | |||
| 2024/04/19 | 9:20 | 2003.5 | 2004.5 | 1999 | 2001.5 | 89400 | |||
| 2024/04/19 | 9:21 | 2002 | 2006 | 2001.5 | 2002 | 91800 | |||
| 2024/04/19 | 9:22 | 2002 | 2003.5 | 1998 | 2002.5 | 47500 | |||
| 2024/04/19 | 9:23 | 2002.5 | 2004.5 | 2001 | 2002 | 50300 | |||
| 2024/04/19 | 9:24 | 2002 | 2004.5 | 2001.5 | 2002 | 55500 | |||
| 2024/04/19 | 9:25 | 2001.5 | 2004.5 | 2001 | 2002.5 | 61500 | |||
| 2024/04/19 | 9:26 | 2001.5 | 2003 | 1991 | 1991.5 | 136500 | |||
| 2024/04/19 | 9:27 | 1991.5 | 1994.5 | 1991 | 1993 | 76900 | |||
| 2024/04/19 | 9:28 | 1994 | 1997.5 | 1993.5 | 1997 | 41300 | |||
| 2024/04/19 | 9:29 | 1996.5 | 1997.5 | 1995.5 | 1996.5 | 28500 | |||
| 2024/04/19 | 9:30 | 1996.5 | 2003 | 1996.5 | 2000.5 | 62600 | |||
| 2024/04/19 | 9:31 | 2000.5 | 2002.5 | 1999.5 | 2000 | 36500 | |||
| 2024/04/19 | 9:32 | 2000.5 | 2000.5 | 1995 | 1995 | 39700 | |||
| 2024/04/19 | 9:33 | 1995 | 1995.5 | 1989.5 | 1994 | 137800 | |||
| 2024/04/19 | 9:34 | 1993.5 | 1994.5 | 1991.5 | 1994.5 | 27400 | |||
| 2024/04/19 | 9:35 | 1994.5 | 1994.5 | 1992.5 | 1994 | 17600 | |||
| 2024/04/19 | 9:36 | 1993 | 1993 | 1987 | 1988 | 150100 | |||
| 2024/04/19 | 9:37 | 1987.5 | 1991 | 1985 | 1990.5 | 137500 | |||
| 2024/04/19 | 9:38 | 1990 | 1993 | 1988 | 1992.5 | 39000 | |||
| 2024/04/19 | 9:39 | 1992.5 | 1995.5 | 1992 | 1995.5 | 52800 | |||
| 2024/04/19 | 9:40 | 1995 | 1996 | 1993.5 | 1994 | 26500 | |||
| 2024/04/19 | 9:41 | 1994 | 1996 | 1992.5 | 1995.5 | 28000 | |||
| 2024/04/19 | 9:42 | 1996 | 1998 | 1995 | 1995.5 | 25100 | |||
| 2024/04/19 | 9:43 | 1996.5 | 2001.5 | 1996.5 | 2001 | 44200 | |||
| 2024/04/19 | 9:44 | 2001.5 | 2004 | 2000 | 2001.5 | 26800 | |||
| 2024/04/19 | 9:45 | 2001 | 2003 | 1999 | 2002.5 | 52500 | |||
| 2024/04/19 | 9:46 | 2002 | 2003 | 1999 | 1999.5 | 34700 | |||
| 2024/04/19 | 9:47 | 1999.5 | 2001 | 1998 | 2000.5 | 44400 | |||
| 2024/04/19 | 9:48 | 2000 | 2001.5 | 1999 | 2000.5 | 21100 | |||
| 2024/04/19 | 9:49 | 2001.5 | 2002 | 2000 | 2002 | 14300 | |||
| 2024/04/19 | 9:50 | 2001 | 2001.5 | 2000.5 | 2001 | 10300 | |||
| 2024/04/19 | 9:51 | 2000.5 | 2000.5 | 1997 | 1998.5 | 43700 | |||
| 2024/04/19 | 9:52 | 1998.5 | 1999 | 1997 | 1998.5 | 10600 | |||
| 2024/04/19 | 9:53 | 1999 | 2000.5 | 1998 | 1999.5 | 13500 | |||
| 2024/04/19 | 9:54 | 2000 | 2000.5 | 1999 | 2000 | 12800 | |||
| 2024/04/19 | 9:55 | 1999.5 | 2000 | 1996.5 | 1997 | 19200 | |||
| 2024/04/19 | 9:56 | 1996.5 | 1999 | 1996.5 | 1999 | 16300 | |||
| 2024/04/19 | 9:57 | 1998.5 | 1998.5 | 1997 | 1997.5 | 7400 | |||
| 2024/04/19 | 9:58 | 1997 | 1997.5 | 1992 | 1993 | 46600 | |||
| 2024/04/19 | 9:59 | 1992.5 | 1996.5 | 1992 | 1996.5 | 19000 | |||
| 2024/04/19 | 10:00 | 1996.5 | 1997 | 1995 | 1996 | 14800 | |||
| 2024/04/19 | 10:01 | 1996 | 2002 | 1996 | 2000 | 68900 | |||
| 2024/04/19 | 10:02 | 2000 | 2001 | 1999 | 2000 | 25800 | |||
| 2024/04/19 | 10:03 | 1999.5 | 2000 | 1998.5 | 1998.5 | 14500 | |||
| 2024/04/19 | 10:04 | 1998.5 | 2000 | 1994.5 | 1999.5 | 33000 | |||
| 2024/04/19 | 10:05 | 2000 | 2002 | 2000 | 2000 | 19600 | |||
| 2024/04/19 | 10:06 | 2000 | 2002 | 1999.5 | 2000 | 30900 | |||
| 2024/04/19 | 10:07 | 2000 | 2002 | 2000 | 2000.5 | 15300 | |||
| 2024/04/19 | 10:08 | 2000.5 | 2000.5 | 1998.5 | 1999.5 | 17200 | |||
| 2024/04/19 | 10:09 | 1999.5 | 2001.5 | 1999 | 1999.5 | 28100 | |||
| 2024/04/19 | 10:10 | 2000 | 2001.5 | 1999 | 2000 | 26800 | |||
| 2024/04/19 | 10:11 | 2000 | 2000.5 | 1998.5 | 1998.5 | 16800 | |||
| 2024/04/19 | 10:12 | 1999 | 2000 | 1995.5 | 1996.5 | 20800 | |||
| 2024/04/19 | 10:13 | 1997 | 1998 | 1995.5 | 1996.5 | 12500 | |||
| 2024/04/19 | 10:14 | 1997 | 1998.5 | 1995.5 | 1997 | 33100 | |||
| 2024/04/19 | 10:15 | 1996.5 | 1997.5 | 1992 | 1993 | 38700 | |||
| 2024/04/19 | 10:16 | 1993.5 | 2002.5 | 1993.5 | 2000 | 100500 | |||
| 2024/04/19 | 10:17 | 2000.5 | 2005 | 2000.5 | 2003.5 | 70500 | |||
| 2024/04/19 | 10:18 | 2003.5 | 2003.5 | 2000.5 | 2001.5 | 21300 | |||
| 2024/04/19 | 10:19 | 2001 | 2002.5 | 2001 | 2001.5 | 20600 | |||
| 2024/04/19 | 10:20 | 2002 | 2002.5 | 1999.5 | 2001 | 47900 | |||
| 2024/04/19 | 10:21 | 2000.5 | 2000.5 | 1997 | 1997.5 | 34900 | |||
| 2024/04/19 | 10:22 | 1997 | 1999.5 | 1997 | 1999 | 14400 | |||
| 2024/04/19 | 10:23 | 1998.5 | 1999 | 1997.5 | 1998.5 | 35900 | |||
| 2024/04/19 | 10:24 | 1998 | 1999.5 | 1997.5 | 1999.5 | 10000 | |||
| 2024/04/19 | 10:25 | 1999.5 | 2000.5 | 1999 | 1999 | 14800 | |||
| 2024/04/19 | 10:26 | 1999 | 2000 | 1998.5 | 1999 | 36400 | |||
| 2024/04/19 | 10:27 | 1999 | 2000.5 | 1997 | 1997.5 | 17800 | |||
| 2024/04/19 | 10:28 | 1997.5 | 1999.5 | 1997.5 | 1997.5 | 16100 | |||
| 2024/04/19 | 10:29 | 1997.5 | 1998 | 1997.5 | 1997.5 | 5100 | |||
| 2024/04/19 | 10:30 | 1997.5 | 1999.5 | 1996.5 | 1996.5 | 31100 | |||
| 2024/04/19 | 10:31 | 1996.5 | 1997.5 | 1996 | 1997 | 13400 | |||
| 2024/04/19 | 10:32 | 1997.5 | 2000.5 | 1997.5 | 1998 | 33400 | |||
| 2024/04/19 | 10:33 | 1998.5 | 2000.5 | 1996 | 1999 | 30300 | |||
| 2024/04/19 | 10:34 | 1998.5 | 2002 | 1998 | 1999.5 | 41900 | |||
| 2024/04/19 | 10:35 | 1999.5 | 2010.5 | 1999.5 | 2010.5 | 223600 | |||
| 2024/04/19 | 10:36 | 2011 | 2012 | 2008 | 2008 | 37800 | |||
| 2024/04/19 | 10:37 | 2008 | 2012 | 2008 | 2010.5 | 54300 | |||
| 2024/04/19 | 10:38 | 2010.5 | 2012 | 2009 | 2011 | 26200 | |||
| 2024/04/19 | 10:39 | 2011 | 2018.5 | 2010 | 2018 | 86600 | |||
| 2024/04/19 | 10:40 | 2018.5 | 2025 | 2018.5 | 2024.5 | 126700 | |||
| 2024/04/19 | 10:41 | 2024.5 | 2025 | 2018 | 2018.5 | 86400 | |||
| 2024/04/19 | 10:42 | 2019 | 2019 | 2013.5 | 2014 | 56900 | |||
| 2024/04/19 | 10:43 | 2015 | 2017.5 | 2014 | 2016.5 | 29000 | |||
| 2024/04/19 | 10:44 | 2017 | 2019 | 2017 | 2018.5 | 19400 | |||
| 2024/04/19 | 10:45 | 2018.5 | 2027.5 | 2018.5 | 2025.5 | 172900 | |||
| 2024/04/19 | 10:46 | 2025 | 2030 | 2022.5 | 2024 | 121700 | |||
| 2024/04/19 | 10:47 | 2025 | 2034.5 | 2023.5 | 2034 | 68800 | |||
| 2024/04/19 | 10:48 | 2033.5 | 2034.5 | 2030.5 | 2032.5 | 64600 | |||
| 2024/04/19 | 10:49 | 2033 | 2042 | 2031.5 | 2040.5 | 194000 | |||
| 2024/04/19 | 10:50 | 2041.5 | 2042.5 | 2036 | 2040 | 100900 | |||
| 2024/04/19 | 10:51 | 2040 | 2050 | 2038 | 2050 | 135900 | |||
| 2024/04/19 | 10:52 | 2049.5 | 2053.5 | 2045.5 | 2052.5 | 373400 | |||
| 2024/04/19 | 10:53 | 2052 | 2053 | 2047 | 2052.5 | 127500 | |||
| 2024/04/19 | 10:54 | 2053 | 2054 | 2048.5 | 2050.5 | 99600 | |||
| 2024/04/19 | 10:55 | 2050 | 2063 | 2044.5 | 2061.5 | 310600 | |||
| 2024/04/19 | 10:56 | 2062 | 2066 | 2058.5 | 2065.5 | 247900 | |||
| 2024/04/19 | 10:57 | 2065 | 2068 | 2061 | 2064 | 169000 | |||
| 2024/04/19 | 10:58 | 2064.5 | 2078 | 2059 | 2077.5 | 316300 | |||
| 2024/04/19 | 10:59 | 2078 | 2084 | 2072.5 | 2073 | 498100 | |||
| 2024/04/19 | 11:00 | 2073.5 | 2074.5 | 2053.5 | 2056.5 | 223700 | |||
| 2024/04/19 | 11:01 | 2056.5 | 2057.5 | 2048 | 2049.5 | 124300 | |||
| 2024/04/19 | 11:02 | 2049.5 | 2057.5 | 2048.5 | 2055.5 | 88900 | |||
| 2024/04/19 | 11:03 | 2055.5 | 2055.5 | 2051.5 | 2053 | 52200 | |||
| 2024/04/19 | 11:04 | 2053.5 | 2060 | 2052.5 | 2059 | 59800 | |||
| 2024/04/19 | 11:05 | 2059 | 2063 | 2058 | 2062 | 56500 | |||
| 2024/04/19 | 11:06 | 2061.5 | 2069.5 | 2061 | 2068 | 117200 | |||
| 2024/04/19 | 11:07 | 2068 | 2072.5 | 2065 | 2071.5 | 109200 | |||
| 2024/04/19 | 11:08 | 2071.5 | 2073 | 2067 | 2070 | 158200 | |||
| 2024/04/19 | 11:09 | 2070 | 2073.5 | 2069.5 | 2073 | 167000 | |||
| 2024/04/19 | 11:10 | 2073 | 2076 | 2069 | 2074.5 | 96600 | |||
| 2024/04/19 | 11:11 | 2074.5 | 2074.5 | 2070.5 | 2070.5 | 78300 | |||
| 2024/04/19 | 11:12 | 2070.5 | 2083 | 2070 | 2081.5 | 219700 | |||
| 2024/04/19 | 11:13 | 2081.5 | 2090 | 2081 | 2085.5 | 357400 | |||
| 2024/04/19 | 11:14 | 2086 | 2096.5 | 2086 | 2093 | 285400 | |||
| 2024/04/19 | 11:15 | 2093 | 2094 | 2081 | 2081.5 | 184000 | |||
| 2024/04/19 | 11:16 | 2081.5 | 2085 | 2076 | 2081 | 128800 | |||
| 2024/04/19 | 11:17 | 2081.5 | 2087 | 2081 | 2082 | 118500 | |||
| 2024/04/19 | 11:18 | 2082 | 2082 | 2070 | 2074 | 248100 | |||
| 2024/04/19 | 11:19 | 2074.5 | 2075.5 | 2070.5 | 2073.5 | 85400 | |||
| 2024/04/19 | 11:20 | 2074.5 | 2082 | 2073.5 | 2082 | 89700 | |||
| 2024/04/19 | 11:21 | 2082 | 2094 | 2077 | 2094 | 153800 | |||
| 2024/04/19 | 11:22 | 2093.5 | 2109 | 2092.5 | 2107.5 | 668600 | |||
| 2024/04/19 | 11:23 | 2108 | 2111.5 | 2102 | 2106 | 274200 | |||
| 2024/04/19 | 11:24 | 2105.5 | 2105.5 | 2092 | 2092 | 277200 | |||
| 2024/04/19 | 11:25 | 2092 | 2097 | 2087.5 | 2095 | 114700 | |||
| 2024/04/19 | 11:26 | 2095 | 2101 | 2093.5 | 2100 | 151100 | |||
| 2024/04/19 | 11:27 | 2100.5 | 2105.5 | 2096.5 | 2097 | 161900 | |||
| 2024/04/19 | 11:28 | 2097 | 2100 | 2095.5 | 2098 | 63600 | |||
| 2024/04/19 | 11:29 | 2097.5 | 2099.5 | 2093.5 | 2099 | 92700 | |||
| 2024/04/19 | 11:30 | 2096.5 | 2096.5 | 2096.5 | 2096.5 | 20300 | |||
| 2024/04/19 | 12:30 | 2098 | 2107.5 | 2097.5 | 2105 | 555600 | |||
| 2024/04/19 | 12:31 | 2104 | 2104 | 2082 | 2084 | 340500 | |||
| 2024/04/19 | 12:32 | 2084.5 | 2087.5 | 2075 | 2079.5 | 218600 | |||
| 2024/04/19 | 12:33 | 2079 | 2092 | 2079 | 2090.5 | 101300 | |||
| 2024/04/19 | 12:34 | 2090 | 2098.5 | 2089 | 2097.5 | 101300 | |||
| 2024/04/19 | 12:35 | 2097 | 2099 | 2092 | 2095 | 154600 | |||
| 2024/04/19 | 12:36 | 2095 | 2096 | 2084.5 | 2087.5 | 104800 | |||
| 2024/04/19 | 12:37 | 2087 | 2087 | 2070.5 | 2073 | 251700 | |||
| 2024/04/19 | 12:38 | 2074 | 2082.5 | 2072.5 | 2077.5 | 130300 | |||
| 2024/04/19 | 12:39 | 2078 | 2078 | 2063.5 | 2066 | 272900 | |||
| 2024/04/19 | 12:40 | 2065.5 | 2071 | 2064 | 2065.5 | 154800 | |||
| 2024/04/19 | 12:41 | 2065 | 2065.5 | 2054 | 2060.5 | 258800 | |||
| 2024/04/19 | 12:42 | 2060.5 | 2060.5 | 2048 | 2057 | 327200 | |||
| 2024/04/19 | 12:43 | 2058 | 2067.5 | 2055.5 | 2065.5 | 137400 | |||
| 2024/04/19 | 12:44 | 2065 | 2070 | 2064 | 2068.5 | 105800 | |||
| 2024/04/19 | 12:45 | 2069 | 2072 | 2055.5 | 2057 | 165200 | |||
| 2024/04/19 | 12:46 | 2056.5 | 2059 | 2050.5 | 2058.5 | 113000 | |||
| 2024/04/19 | 12:47 | 2058.5 | 2063.5 | 2055 | 2061.5 | 59800 | |||
| 2024/04/19 | 12:48 | 2061.5 | 2065.5 | 2061 | 2065.5 | 63900 | |||
| 2024/04/19 | 12:49 | 2064.5 | 2067.5 | 2062 | 2064.5 | 52200 | |||
| 2024/04/19 | 12:50 | 2064 | 2073 | 2064 | 2073 | 92100 | |||
| 2024/04/19 | 12:51 | 2073 | 2074 | 2070 | 2072.5 | 41100 | |||
| 2024/04/19 | 12:52 | 2073 | 2082 | 2071 | 2081.5 | 144400 | |||
| 2024/04/19 | 12:53 | 2081.5 | 2084.5 | 2079 | 2081.5 | 114500 | |||
| 2024/04/19 | 12:54 | 2082 | 2083.5 | 2080.5 | 2081 | 59600 | |||
| 2024/04/19 | 12:55 | 2081 | 2085.5 | 2081 | 2083 | 54100 | |||
| 2024/04/19 | 12:56 | 2083 | 2088 | 2082.5 | 2088 | 64300 | |||
| 2024/04/19 | 12:57 | 2088 | 2092.5 | 2088 | 2090.5 | 81900 | |||
| 2024/04/19 | 12:58 | 2090.5 | 2091 | 2086 | 2090 | 44300 | |||
| 2024/04/19 | 12:59 | 2090 | 2090 | 2086 | 2087.5 | 29400 | |||
| 2024/04/19 | 13:00 | 2087.5 | 2095 | 2084 | 2094 | 123500 | |||
| 2024/04/19 | 13:01 | 2094.5 | 2096.5 | 2093 | 2093 | 78700 | |||
| 2024/04/19 | 13:02 | 2094.5 | 2094.5 | 2092 | 2093 | 23400 | |||
| 2024/04/19 | 13:03 | 2092.5 | 2092.5 | 2088 | 2090.5 | 49600 | |||
| 2024/04/19 | 13:04 | 2091 | 2091.5 | 2085.5 | 2086.5 | 40900 | |||
| 2024/04/19 | 13:05 | 2087 | 2091.5 | 2087 | 2088.5 | 46900 | |||
| 2024/04/19 | 13:06 | 2088 | 2089.5 | 2087 | 2087.5 | 31600 | |||
| 2024/04/19 | 13:07 | 2087.5 | 2087.5 | 2084 | 2085.5 | 45400 | |||
| 2024/04/19 | 13:08 | 2086.5 | 2092.5 | 2086.5 | 2091.5 | 72000 | |||
| 2024/04/19 | 13:09 | 2092 | 2092.5 | 2088.5 | 2089 | 44500 | |||
| 2024/04/19 | 13:10 | 2089.5 | 2090 | 2086 | 2086 | 31600 | |||
| 2024/04/19 | 13:11 | 2085.5 | 2085.5 | 2081 | 2084 | 80800 | |||
| 2024/04/19 | 13:12 | 2083.5 | 2089 | 2083.5 | 2088.5 | 31100 | |||
| 2024/04/19 | 13:13 | 2088 | 2092 | 2088 | 2091 | 52200 | |||
| 2024/04/19 | 13:14 | 2090.5 | 2094 | 2090 | 2092 | 73000 | |||
| 2024/04/19 | 13:15 | 2092.5 | 2093.5 | 2090 | 2090.5 | 21400 | |||
| 2024/04/19 | 13:16 | 2090.5 | 2091 | 2088 | 2090.5 | 40700 | |||
| 2024/04/19 | 13:17 | 2090 | 2091 | 2088 | 2088.5 | 18800 | |||
| 2024/04/19 | 13:18 | 2088 | 2089 | 2085.5 | 2089 | 23000 | |||
| 2024/04/19 | 13:19 | 2089 | 2093.5 | 2089 | 2091.5 | 47100 | |||
| 2024/04/19 | 13:20 | 2091.5 | 2093.5 | 2091.5 | 2093.5 | 29500 | |||
| 2024/04/19 | 13:21 | 2093.5 | 2096 | 2093.5 | 2095 | 137000 | |||
| 2024/04/19 | 13:22 | 2094.5 | 2095.5 | 2093 | 2095 | 29100 | |||
| 2024/04/19 | 13:23 | 2095 | 2096 | 2094.5 | 2094.5 | 42500 | |||
| 2024/04/19 | 13:24 | 2095 | 2095.5 | 2092 | 2093 | 22500 | |||
| 2024/04/19 | 13:25 | 2092.5 | 2096 | 2092 | 2096 | 30100 | |||
| 2024/04/19 | 13:26 | 2095.5 | 2098 | 2095.5 | 2096 | 45300 | |||
| 2024/04/19 | 13:27 | 2096.5 | 2097.5 | 2095.5 | 2097.5 | 28900 | |||
| 2024/04/19 | 13:28 | 2097 | 2097.5 | 2095 | 2097.5 | 45700 | |||
| 2024/04/19 | 13:29 | 2097.5 | 2098 | 2096.5 | 2097.5 | 22700 | |||
| 2024/04/19 | 13:30 | 2097 | 2098 | 2091 | 2091.5 | 82200 | |||
| 2024/04/19 | 13:31 | 2092 | 2094.5 | 2090 | 2092 | 47200 | |||
| 2024/04/19 | 13:32 | 2091.5 | 2093 | 2088.5 | 2089 | 45700 | |||
| 2024/04/19 | 13:33 | 2089 | 2091 | 2083 | 2083.5 | 58800 | |||
| 2024/04/19 | 13:34 | 2084 | 2085.5 | 2083.5 | 2084.5 | 39100 | |||
| 2024/04/19 | 13:35 | 2084.5 | 2084.5 | 2081.5 | 2081.5 | 45300 | |||
| 2024/04/19 | 13:36 | 2081.5 | 2081.5 | 2076.5 | 2080.5 | 92800 | |||
| 2024/04/19 | 13:37 | 2080 | 2080 | 2069.5 | 2069.5 | 75000 | |||
| 2024/04/19 | 13:38 | 2070.5 | 2072 | 2066.5 | 2069 | 145100 | |||
| 2024/04/19 | 13:39 | 2069 | 2072.5 | 2062 | 2063.5 | 109500 | |||
| 2024/04/19 | 13:40 | 2063 | 2063.5 | 2058 | 2062 | 99400 | |||
| 2024/04/19 | 13:41 | 2062.5 | 2064 | 2059 | 2059.5 | 66600 | |||
| 2024/04/19 | 13:42 | 2058.5 | 2061.5 | 2057 | 2061.5 | 61200 | |||
| 2024/04/19 | 13:43 | 2061.5 | 2068 | 2061.5 | 2067 | 107500 | |||
| 2024/04/19 | 13:44 | 2066 | 2066.5 | 2062.5 | 2063.5 | 42700 | |||
| 2024/04/19 | 13:45 | 2063.5 | 2066.5 | 2063 | 2065 | 34300 | |||
| 2024/04/19 | 13:46 | 2065.5 | 2066 | 2061.5 | 2062 | 43300 | |||
| 2024/04/19 | 13:47 | 2062 | 2064 | 2062 | 2064 | 34700 | |||
| 2024/04/19 | 13:48 | 2064 | 2065.5 | 2062.5 | 2065 | 38300 | |||
| 2024/04/19 | 13:49 | 2064.5 | 2064.5 | 2059.5 | 2063 | 44500 | |||
| 2024/04/19 | 13:50 | 2062.5 | 2063.5 | 2060 | 2060 | 33400 | |||
| 2024/04/19 | 13:51 | 2060.5 | 2063.5 | 2059 | 2061.5 | 48500 | |||
| 2024/04/19 | 13:52 | 2061.5 | 2062 | 2059.5 | 2060 | 26500 | |||
| 2024/04/19 | 13:53 | 2059.5 | 2061 | 2059 | 2059.5 | 15300 | |||
| 2024/04/19 | 13:54 | 2060 | 2061.5 | 2057 | 2060 | 46500 | |||
| 2024/04/19 | 13:55 | 2060 | 2060 | 2056 | 2056.5 | 38100 | |||
| 2024/04/19 | 13:56 | 2056.5 | 2059 | 2054.5 | 2057.5 | 72800 | |||
| 2024/04/19 | 13:57 | 2058 | 2064.5 | 2058 | 2061 | 56500 | |||
| 2024/04/19 | 13:58 | 2061 | 2064 | 2061 | 2063 | 24200 | |||
| 2024/04/19 | 13:59 | 2062 | 2064 | 2062 | 2063 | 14000 | |||
| 2024/04/19 | 14:00 | 2063 | 2066 | 2062 | 2065 | 46500 | |||
| 2024/04/19 | 14:01 | 2065.5 | 2068.5 | 2061.5 | 2061.5 | 56100 | |||
| 2024/04/19 | 14:02 | 2062 | 2063 | 2058.5 | 2060.5 | 135300 | |||
| 2024/04/19 | 14:03 | 2060.5 | 2060.5 | 2055 | 2056.5 | 101500 | |||
| 2024/04/19 | 14:04 | 2056 | 2060 | 2056 | 2058 | 40100 | |||
| 2024/04/19 | 14:05 | 2059 | 2064.5 | 2059 | 2064 | 48700 | |||
| 2024/04/19 | 14:06 | 2064 | 2064.5 | 2060.5 | 2060.5 | 26600 | |||
| 2024/04/19 | 14:07 | 2060.5 | 2060.5 | 2059 | 2059.5 | 31800 | |||
| 2024/04/19 | 14:08 | 2059.5 | 2061 | 2058.5 | 2060 | 38900 | |||
| 2024/04/19 | 14:09 | 2059.5 | 2060.5 | 2058.5 | 2060 | 20100 | |||
| 2024/04/19 | 14:10 | 2060 | 2060.5 | 2058.5 | 2059.5 | 18000 | |||
| 2024/04/19 | 14:11 | 2060 | 2064 | 2060 | 2062 | 62700 | |||
| 2024/04/19 | 14:12 | 2062.5 | 2063 | 2058.5 | 2059.5 | 28700 | |||
| 2024/04/19 | 14:13 | 2059.5 | 2060 | 2057.5 | 2058 | 43100 | |||
| 2024/04/19 | 14:14 | 2057.5 | 2058.5 | 2057 | 2058 | 27600 | |||
| 2024/04/19 | 14:15 | 2058.5 | 2059 | 2054 | 2055.5 | 61200 | |||
| 2024/04/19 | 14:16 | 2055.5 | 2057 | 2055 | 2056 | 23900 | |||
| 2024/04/19 | 14:17 | 2056.5 | 2057 | 2055 | 2055 | 34100 | |||
| 2024/04/19 | 14:18 | 2055.5 | 2055.5 | 2048.5 | 2049 | 168500 | |||
| 2024/04/19 | 14:19 | 2049.5 | 2051 | 2048 | 2048.5 | 52200 | |||
| 2024/04/19 | 14:20 | 2049 | 2050.5 | 2047.5 | 2049 | 54900 | |||
| 2024/04/19 | 14:21 | 2049.5 | 2050 | 2047 | 2047.5 | 52500 | |||
| 2024/04/19 | 14:22 | 2047 | 2047 | 2038.5 | 2042 | 162600 | |||
| 2024/04/19 | 14:23 | 2042 | 2045.5 | 2041.5 | 2045.5 | 85100 | |||
| 2024/04/19 | 14:24 | 2044.5 | 2052.5 | 2044.5 | 2051 | 92900 | |||
| 2024/04/19 | 14:25 | 2051.5 | 2056 | 2050.5 | 2055.5 | 82300 | |||
| 2024/04/19 | 14:26 | 2055.5 | 2055.5 | 2052.5 | 2055 | 46400 | |||
| 2024/04/19 | 14:27 | 2054.5 | 2055 | 2053 | 2053.5 | 32500 | |||
| 2024/04/19 | 14:28 | 2053.5 | 2055 | 2049 | 2049.5 | 47700 | |||
| 2024/04/19 | 14:29 | 2049 | 2049.5 | 2046 | 2048 | 65100 | |||
| 2024/04/19 | 14:30 | 2048 | 2052.5 | 2047.5 | 2050.5 | 61000 | |||
| 2024/04/19 | 14:31 | 2051 | 2053.5 | 2050.5 | 2051.5 | 50400 | |||
| 2024/04/19 | 14:32 | 2052 | 2053 | 2049 | 2049.5 | 55100 | |||
| 2024/04/19 | 14:33 | 2049.5 | 2050 | 2047.5 | 2048.5 | 29700 | |||
| 2024/04/19 | 14:34 | 2048.5 | 2049 | 2045 | 2046 | 72800 | |||
| 2024/04/19 | 14:35 | 2046 | 2050.5 | 2046 | 2049.5 | 31500 | |||
| 2024/04/19 | 14:36 | 2049.5 | 2050.5 | 2047.5 | 2048.5 | 28500 | |||
| 2024/04/19 | 14:37 | 2048.5 | 2049.5 | 2048 | 2049.5 | 33200 | |||
| 2024/04/19 | 14:38 | 2049 | 2051 | 2049 | 2050.5 | 26200 | |||
| 2024/04/19 | 14:39 | 2050.5 | 2052.5 | 2050.5 | 2051.5 | 28500 | |||
| 2024/04/19 | 14:40 | 2051 | 2053.5 | 2051 | 2053 | 39200 | |||
| 2024/04/19 | 14:41 | 2053.5 | 2053.5 | 2049.5 | 2050.5 | 31900 | |||
| 2024/04/19 | 14:42 | 2050.5 | 2053 | 2050 | 2053 | 38100 | |||
| 2024/04/19 | 14:43 | 2052.5 | 2053 | 2050 | 2050 | 22300 | |||
| 2024/04/19 | 14:44 | 2050 | 2050.5 | 2048.5 | 2048.5 | 27100 | |||
| 2024/04/19 | 14:45 | 2049 | 2050 | 2046.5 | 2046.5 | 68100 | |||
| 2024/04/19 | 14:46 | 2046 | 2048 | 2043.5 | 2043.5 | 68100 | |||
| 2024/04/19 | 14:47 | 2043 | 2044 | 2042 | 2043 | 40400 | |||
| 2024/04/19 | 14:48 | 2043.5 | 2046.5 | 2043 | 2046 | 49900 | |||
| 2024/04/19 | 14:49 | 2045.5 | 2046.5 | 2045 | 2045 | 26200 | |||
| 2024/04/19 | 14:50 | 2044.5 | 2044.5 | 2037.5 | 2038 | 148400 | |||
| 2024/04/19 | 14:51 | 2038.5 | 2039 | 2037.5 | 2038 | 39900 | |||
| 2024/04/19 | 14:52 | 2037.5 | 2040 | 2037 | 2038 | 74000 | |||
| 2024/04/19 | 14:53 | 2037.5 | 2040 | 2037.5 | 2039.5 | 54500 | |||
| 2024/04/19 | 14:54 | 2039.5 | 2039.5 | 2037.5 | 2039 | 50000 | |||
| 2024/04/19 | 14:55 | 2038.5 | 2040 | 2038 | 2040 | 46000 | |||
| 2024/04/19 | 14:56 | 2039.5 | 2041.5 | 2038.5 | 2041.5 | 54700 | |||
| 2024/04/19 | 14:57 | 2041 | 2043.5 | 2040 | 2043.5 | 46500 | |||
| 2024/04/19 | 14:58 | 2043 | 2047.5 | 2043 | 2045.5 | 101500 | |||
| 2024/04/19 | 14:59 | 2046 | 2046 | 2040.5 | 2040.5 | 85000 | |||
| 2024/04/19 | 15:00 | 2042.5 | 2042.5 | 2042.5 | 2042.5 | 813100 |
