最終更新: 2025-09-30
時間 始値 高値 安値 終値 出来高
09:50 29,661.99 29,676.51 29,661.99 29,676.51 38.4K
09:51 29,676.51 29,676.51 29,676.51 29,676.51 0.0K
09:52 29,681.36 29,692.65 29,681.36 29,689.42 3,220.6K
09:53 29,679.74 29,679.74 29,679.74 29,679.74 115.4K
09:54 29,679.74 29,679.74 29,621.46 29,621.46 178.3K
09:55 29,621.46 29,627.92 29,621.46 29,627.92 903.9K
09:56 29,627.92 29,627.92 29,627.92 29,627.92 0.0K
09:57 29,627.92 29,629.53 29,624.69 29,627.92 1,308.6K
09:58 29,627.92 29,627.92 29,616.62 29,616.62 186.0K
09:59 29,616.62 29,627.92 29,616.62 29,627.92 352.7K
10:00 29,619.85 29,700.00 29,619.85 29,673.27 1,759.3K
10:01 29,673.27 29,678.22 29,669.76 29,678.22 2,804.6K
10:02 29,678.22 29,702.70 29,678.22 29,688.18 1,208.6K
10:03 29,685.78 29,689.01 29,685.78 29,689.01 1,997.1K
10:04 29,687.39 29,687.39 29,667.43 29,667.43 295.8K
10:05 29,677.27 29,677.27 29,671.57 29,671.57 1,158.9K
10:06 29,702.74 29,702.74 29,698.98 29,698.98 286.3K
10:07 29,698.98 29,702.20 29,697.25 29,697.25 139.9K
10:08 29,694.03 29,694.52 29,692.41 29,694.52 62.0K
10:09 29,700.30 29,700.30 29,671.42 29,671.42 288.8K
10:10 29,671.42 29,671.42 29,656.82 29,659.63 60.2K
10:11 29,661.25 29,661.25 29,648.52 29,649.23 159.1K
10:12 29,649.93 29,653.16 29,649.93 29,653.16 70.9K
10:13 29,646.12 29,655.97 29,644.51 29,655.97 195.2K
10:14 29,655.97 29,659.98 29,655.97 29,659.98 155.9K
10:15 29,658.37 29,669.66 29,658.37 29,669.66 1,429.6K
10:16 29,673.39 29,673.39 29,673.39 29,673.39 115.0K
10:17 29,673.39 29,673.39 29,663.70 29,667.00 97.2K
10:18 29,672.77 29,672.77 29,666.12 29,666.12 72.2K
10:19 29,666.12 29,668.61 29,666.12 29,668.61 92.2K
10:20 29,667.00 29,667.00 29,666.29 29,666.29 148.9K
10:21 29,669.52 29,686.85 29,669.52 29,686.85 654.4K
10:22 29,686.85 29,686.85 29,682.00 29,682.00 13.6K
10:23 29,686.85 29,692.47 29,680.92 29,680.92 18.6K
10:24 29,680.92 29,714.62 29,680.92 29,714.62 985.3K
10:25 29,714.62 29,714.62 29,701.71 29,701.71 112.2K
10:26 29,704.93 29,705.64 29,704.23 29,705.64 8.5K
10:27 29,710.48 29,710.48 29,705.56 29,705.56 300.1K
10:28 29,705.56 29,705.56 29,683.59 29,683.59 2,524.7K
10:29 29,685.20 29,685.20 29,685.20 29,685.20 873.5K
10:30 29,689.42 29,689.42 29,689.42 29,689.42 8.5K
10:31 29,689.42 29,689.42 29,689.42 29,689.42 35.5K
10:32 29,689.42 29,691.03 29,687.81 29,687.81 1,330.2K
10:33 29,704.22 29,705.83 29,704.22 29,704.22 4,345.2K
10:34 29,707.73 29,710.54 29,707.73 29,710.54 4,806.8K
10:35 29,710.54 29,710.54 29,692.79 29,692.79 5,322.1K
10:36 29,693.50 29,699.95 29,693.50 29,699.95 836.7K
10:37 29,699.95 29,699.95 29,680.59 29,682.20 1,406.0K
10:38 29,682.20 29,685.43 29,682.20 29,685.43 127.1K
10:39 29,685.43 29,685.43 29,685.43 29,685.43 197.1K
10:40 29,685.43 29,685.43 29,681.32 29,681.32 291.1K
10:41 29,682.94 29,686.16 29,682.94 29,686.16 222.3K
10:42 29,686.16 29,686.16 29,686.16 29,686.16 841.9K
10:43 29,673.04 29,681.10 29,673.04 29,681.10 1,317.9K
10:44 29,681.10 29,694.23 29,681.10 29,694.23 78.1K
10:45 29,694.23 29,694.23 29,694.23 29,694.23 38.2K
10:46 29,699.07 29,699.07 29,694.23 29,694.23 491.7K
10:47 29,694.23 29,694.23 29,687.20 29,687.20 114.1K
10:48 29,687.20 29,688.81 29,687.20 29,688.81 89.1K
10:49 29,688.81 29,688.81 29,679.13 29,679.13 661.7K
10:50 29,679.13 29,693.65 29,679.13 29,688.81 591.9K
10:51 29,688.81 29,698.49 29,688.81 29,698.49 751.6K
10:52 29,695.27 29,695.27 29,677.19 29,677.19 601.6K
10:53 29,656.21 29,668.31 29,653.48 29,668.31 5,194.8K
10:54 29,668.31 29,668.31 29,667.53 29,667.53 140.0K
10:55 29,667.53 29,669.14 29,667.53 29,669.14 515.0K
10:56 29,669.14 29,670.76 29,669.14 29,670.76 6.4K
10:57 29,670.76 29,678.49 29,670.76 29,678.49 265.7K
10:58 29,678.49 29,690.68 29,674.27 29,690.68 735.5K
10:59 29,684.91 29,689.12 29,684.91 29,689.12 15.0K
11:00 29,684.28 29,685.61 29,684.28 29,685.61 554.0K
11:01 29,685.61 29,685.61 29,685.61 29,685.61 12.7K
11:02 29,684.00 29,688.16 29,682.38 29,688.16 173.3K
11:03 29,688.16 29,688.16 29,684.00 29,684.00 20.6K
11:04 29,684.00 29,684.00 29,667.70 29,667.70 516.5K
11:05 29,673.47 29,673.47 29,665.29 29,665.29 57.5K
11:06 29,653.81 29,653.81 29,647.35 29,650.58 803.9K
11:07 29,650.58 29,650.58 29,644.81 29,644.81 159.3K
11:08 29,644.81 29,656.36 29,644.81 29,656.36 107.6K
11:09 29,654.74 29,679.48 29,654.74 29,670.34 544.0K
11:10 29,658.79 29,692.93 29,658.79 29,692.93 10,610.7K
11:11 29,692.93 29,709.23 29,692.93 29,707.61 647.3K
11:12 29,707.61 29,707.61 29,701.10 29,702.72 133.8K
11:13 29,715.63 29,717.29 29,705.94 29,717.29 1,311.1K
11:14 29,717.29 29,717.29 29,708.09 29,708.09 258.6K
11:15 29,708.09 29,722.90 29,708.09 29,722.90 671.7K
11:16 29,737.42 29,737.42 29,719.73 29,724.65 3,277.7K
11:17 29,724.65 29,726.18 29,719.73 29,726.18 652.7K
11:18 29,726.18 29,726.18 29,710.56 29,715.40 186.7K
11:19 29,715.40 29,720.24 29,715.40 29,720.24 31.9K
11:20 29,720.24 29,723.47 29,720.24 29,723.47 1,686.7K
11:21 29,723.47 29,723.47 29,715.40 29,715.40 178.9K
11:22 29,703.85 29,703.85 29,690.94 29,694.85 268.1K
11:23 29,694.85 29,706.98 29,694.85 29,706.98 949.7K
11:24 29,705.37 29,706.78 29,698.71 29,698.71 594.0K
11:25 29,697.67 29,697.67 29,696.27 29,696.27 155.3K
11:26 29,702.72 29,710.58 29,702.72 29,704.13 716.2K
11:27 29,704.13 29,704.13 29,700.41 29,700.41 7.1K
11:28 29,701.81 29,703.22 29,701.81 29,703.22 17.8K
11:29 29,703.22 29,714.51 29,703.22 29,714.51 772.6K
11:30 29,714.51 29,714.87 29,714.51 29,714.87 144.4K
11:31 29,706.64 29,713.67 29,705.02 29,705.02 412.6K
11:32 29,719.58 29,719.58 29,685.81 29,685.81 523.2K
11:33 29,685.81 29,685.81 29,680.97 29,682.17 428.3K
11:34 29,682.17 29,687.72 29,673.61 29,673.61 207.7K
11:35 29,671.99 29,676.84 29,671.29 29,671.29 67.3K
11:36 29,669.68 29,672.88 29,669.65 29,669.65 175.7K
11:37 29,669.65 29,695.72 29,669.65 29,686.04 1,412.8K
11:38 29,681.20 29,687.65 29,681.20 29,686.04 104.3K
11:39 29,689.55 29,689.55 29,683.93 29,687.94 164.3K
11:40 29,681.49 29,681.49 29,679.38 29,679.38 109.0K
11:41 29,679.38 29,687.44 29,679.38 29,687.44 27.0K
11:42 29,687.44 29,687.44 29,687.44 29,687.44 8.8K
11:43 29,687.44 29,687.44 29,687.44 29,687.44 0.7K
11:44 29,687.44 29,687.44 29,687.44 29,687.44 3.9K
11:45 29,687.44 29,700.35 29,687.44 29,700.35 729.8K
11:46 29,701.97 29,705.19 29,701.97 29,703.58 813.7K
11:47 29,701.97 29,701.97 29,685.58 29,690.42 135.3K
11:48 29,692.03 29,692.03 29,692.03 29,692.03 453.2K
11:49 29,692.03 29,692.03 29,692.03 29,692.03 57.8K
11:50 29,692.91 29,692.91 29,680.00 29,680.00 253.6K
11:51 29,676.78 29,676.78 29,676.78 29,676.78 95.6K
11:52 29,671.94 29,671.94 29,671.94 29,671.94 82.8K
11:53 29,671.94 29,681.87 29,670.32 29,681.87 131.6K
11:54 29,680.26 29,680.26 29,671.94 29,671.94 861.9K
11:55 29,671.94 29,671.94 29,671.94 29,671.94 6.4K
11:56 29,678.39 29,678.39 29,677.51 29,677.51 70.3K
11:57 29,671.73 29,673.14 29,671.73 29,673.14 74.3K
11:58 29,673.14 29,673.14 29,659.78 29,659.78 18.3K
11:59 29,659.78 29,661.39 29,640.20 29,640.20 1,029.9K
12:00 29,653.11 29,666.27 29,653.11 29,661.35 933.9K
12:01 29,662.96 29,662.96 29,662.96 29,662.96 25.5K
12:02 29,661.35 29,667.12 29,657.19 29,657.19 2,980.9K
12:03 29,662.03 29,662.03 29,662.03 29,662.03 633.7K
12:04 29,662.03 29,719.77 29,662.03 29,719.77 583.8K
12:05 29,708.22 29,722.55 29,707.75 29,722.55 1,205.3K
12:06 29,720.94 29,748.64 29,720.94 29,746.25 7,659.4K
12:07 29,740.47 29,741.40 29,725.27 29,725.27 926.6K
12:08 29,725.27 29,735.88 29,725.27 29,735.88 390.9K
12:09 29,735.88 29,747.43 29,735.88 29,741.66 798.2K
12:10 29,731.04 29,731.04 29,722.98 29,722.98 354.8K
12:11 29,727.82 29,731.98 29,727.82 29,731.98 42.9K
12:12 29,731.98 29,731.98 29,712.29 29,712.29 3.2K
12:13 29,713.90 29,745.07 29,713.90 29,733.52 396.7K
12:14 29,733.52 29,757.40 29,732.01 29,751.63 805.4K
12:15 29,731.02 29,731.02 29,720.96 29,726.74 274.3K
12:16 29,742.36 29,748.13 29,742.36 29,748.13 547.8K
12:17 29,748.13 29,748.13 29,731.72 29,733.34 89.4K
12:18 29,731.72 29,742.34 29,731.72 29,734.92 787.4K
12:19 29,734.92 29,734.92 29,734.92 29,734.92 52.5K
12:20 29,735.60 29,746.22 29,735.60 29,746.22 592.0K
12:21 29,746.22 29,750.85 29,746.22 29,750.85 48.4K
12:22 29,750.85 29,750.85 29,744.40 29,744.40 43.7K
12:23 29,744.40 29,744.40 29,744.40 29,744.40 0.0K
12:24 29,744.52 29,752.96 29,744.52 29,746.51 214.6K
12:25 29,743.96 29,751.82 29,743.96 29,751.82 580.2K
12:26 29,759.89 29,759.89 29,758.27 29,758.27 151.5K
12:27 29,752.50 29,752.50 29,746.73 29,746.73 295.8K
12:28 29,746.73 29,746.73 29,741.88 29,741.88 44.8K
12:29 29,749.95 29,749.95 29,749.95 29,749.95 487.7K
12:30 29,749.95 29,751.57 29,743.50 29,743.50 57.6K
12:31 29,743.50 29,754.34 29,743.50 29,754.34 10.3K
12:32 29,756.45 29,761.29 29,756.45 29,761.29 8.5K
12:33 29,761.29 29,761.29 29,755.52 29,755.52 24.9K
12:34 29,755.52 29,755.52 29,755.52 29,755.52 1.6K
12:35 29,755.52 29,755.52 29,755.52 29,755.52 28.7K
12:36 29,752.24 29,752.24 29,741.62 29,744.90 320.2K
12:37 29,744.90 29,761.29 29,744.90 29,761.29 20.0K
12:38 29,761.29 29,761.29 29,756.45 29,756.45 251.6K
12:39 29,761.29 29,761.29 29,761.29 29,761.29 32.5K
12:40 29,761.29 29,766.13 29,761.29 29,762.91 108.9K
12:41 29,762.91 29,766.13 29,762.91 29,766.13 26.4K
12:42 29,766.13 29,766.13 29,766.13 29,766.13 6.4K
12:43 29,766.13 29,766.13 29,766.13 29,766.13 454.4K
12:44 29,766.13 29,766.13 29,761.92 29,761.92 494.9K
12:45 29,762.80 29,762.80 29,762.80 29,762.80 37.7K
12:46 29,751.25 29,751.25 29,751.25 29,751.25 39.2K
12:47 29,746.41 29,757.96 29,746.41 29,756.55 434.7K
12:48 29,755.47 29,755.47 29,753.85 29,753.85 222.3K
12:49 29,758.64 29,758.64 29,752.18 29,752.18 1,488.1K
12:50 29,752.18 29,765.35 29,752.18 29,765.35 27.8K
12:51 29,771.80 29,771.80 29,758.64 29,758.64 45.6K
12:52 29,758.64 29,763.73 29,752.18 29,763.73 176.7K
12:53 29,752.18 29,763.73 29,752.18 29,763.73 87.6K
12:54 29,769.51 29,775.28 29,769.51 29,769.51 154.3K
12:55 29,769.51 29,769.51 29,769.51 29,769.51 6.3K
12:56 29,769.51 29,772.74 29,769.51 29,772.74 12.8K
12:57 29,772.74 29,772.74 29,772.74 29,772.74 0.8K
12:58 29,772.74 29,772.74 29,761.19 29,766.03 38.0K
12:59 29,766.91 29,784.23 29,766.91 29,784.23 54.9K
13:00 29,784.23 29,786.76 29,781.91 29,781.91 175.1K
13:01 29,781.91 29,784.23 29,781.91 29,783.53 408.0K
13:02 29,789.98 29,789.98 29,783.53 29,788.42 21.7K
13:03 29,788.42 29,794.88 29,788.42 29,794.88 450.2K
13:04 29,794.88 29,794.88 29,788.42 29,788.42 44.9K
13:05 29,771.10 29,784.93 29,771.10 29,784.93 40.7K
13:06 29,814.48 29,814.48 29,808.03 29,809.64 579.0K
13:07 29,809.64 29,809.64 29,803.11 29,803.11 1,093.2K
13:08 29,803.11 29,803.11 29,790.88 29,790.88 38.8K
13:09 29,790.88 29,799.94 29,790.88 29,795.10 186.4K
13:10 29,795.10 29,796.71 29,795.10 29,796.71 160.1K
13:11 29,803.16 29,803.16 29,796.71 29,796.71 221.4K
13:12 29,796.71 29,796.71 29,783.55 29,783.55 63.1K
13:13 29,780.27 29,791.81 29,780.27 29,791.81 4.9K
13:14 29,791.81 29,792.72 29,784.08 29,792.72 119.0K
13:15 29,791.11 29,794.39 29,791.11 29,794.39 185.9K
13:16 29,799.23 29,799.23 29,782.84 29,782.84 14.4K
13:17 29,787.68 29,790.91 29,784.46 29,784.46 493.2K
13:18 29,784.46 29,784.46 29,784.46 29,784.46 1.4K
13:19 29,784.46 29,784.46 29,784.46 29,784.46 10.9K
13:20 29,784.46 29,792.63 29,784.46 29,792.63 71.3K
13:21 29,792.63 29,792.63 29,792.63 29,792.63 14.1K
13:22 29,803.98 29,803.98 29,799.14 29,799.14 477.8K
13:23 29,799.14 29,803.05 29,798.21 29,803.05 2,067.9K
13:24 29,803.05 29,803.05 29,796.10 29,796.10 16.4K
13:25 29,799.33 29,799.33 29,791.26 29,791.26 326.9K
13:26 29,791.26 29,797.71 29,791.26 29,797.71 31.1K
13:27 29,797.71 29,797.71 29,794.48 29,794.48 44.9K
13:28 29,792.87 29,796.10 29,792.87 29,792.87 707.7K
13:29 29,792.87 29,796.65 29,792.87 29,796.65 71.9K
13:30 29,798.97 29,798.97 29,798.97 29,798.97 2,035.1K
13:31 29,804.74 29,804.74 29,801.46 29,801.46 9.7K
13:32 29,801.46 29,801.46 29,801.46 29,801.46 3.1K
13:33 29,800.75 29,805.65 29,800.75 29,805.65 188.4K
13:34 29,805.65 29,805.65 29,794.10 29,794.10 4.7K
13:35 29,794.10 29,794.10 29,780.85 29,780.85 15.1K
13:36 29,780.85 29,780.85 29,779.24 29,779.24 206.3K
13:37 29,777.62 29,780.85 29,777.62 29,780.85 212.0K
13:38 29,780.85 29,785.69 29,780.85 29,785.69 244.1K
13:39 29,785.69 29,805.36 29,785.69 29,805.36 486.7K
13:40 29,802.13 29,802.13 29,794.01 29,794.01 263.4K
13:41 29,798.85 29,798.85 29,794.01 29,798.85 796.0K
13:42 29,797.24 29,799.35 29,797.24 29,797.74 373.9K
13:43 29,797.74 29,797.74 29,797.74 29,797.74 11.7K
13:44 29,797.74 29,797.74 29,786.19 29,786.19 162.0K
13:45 29,792.64 29,792.64 29,791.03 29,791.03 44.9K
13:46 29,792.64 29,792.64 29,792.64 29,792.64 51.3K
13:47 29,792.64 29,792.64 29,792.64 29,792.64 0.0K
13:48 29,787.80 29,787.80 29,772.39 29,772.39 347.2K
13:49 29,772.39 29,772.39 29,772.39 29,772.39 0.7K
13:50 29,778.84 29,778.84 29,778.84 29,778.84 12.8K
13:51 29,778.84 29,790.39 29,778.84 29,790.39 2.3K
13:52 29,788.78 29,788.78 29,788.78 29,788.78 39.1K
13:53 29,788.78 29,788.78 29,788.78 29,788.78 12.5K
13:54 29,788.78 29,794.55 29,788.78 29,794.55 292.6K
13:55 29,794.55 29,794.55 29,783.01 29,783.01 14.9K
13:56 29,783.01 29,783.01 29,783.01 29,783.01 0.0K
13:57 29,784.62 29,784.62 29,784.62 29,784.62 6.4K
13:58 29,784.62 29,786.73 29,784.62 29,786.73 3.0K
13:59 29,786.73 29,786.73 29,783.50 29,783.50 195.1K
14:00 29,783.50 29,786.73 29,783.50 29,786.73 6.4K
14:01 29,786.73 29,792.50 29,786.73 29,792.50 1.5K
14:02 29,792.50 29,792.50 29,792.50 29,792.50 32.0K
14:03 29,792.50 29,797.34 29,784.43 29,784.43 1,973.7K
14:04 29,784.43 29,793.21 29,784.43 29,793.21 15.1K
14:05 29,793.21 29,797.61 29,793.21 29,797.61 22.1K
14:06 29,794.38 29,794.38 29,793.68 29,793.68 475.5K
14:07 29,796.96 29,796.96 29,796.96 29,796.96 31.2K
14:08 29,796.96 29,798.57 29,796.96 29,798.57 8.1K
14:09 29,798.57 29,800.89 29,798.57 29,800.89 68.3K
14:10 29,796.05 29,801.80 29,796.05 29,801.80 75.5K
14:11 29,791.66 29,791.66 29,791.66 29,791.66 136.2K
14:12 29,791.66 29,793.27 29,785.88 29,785.88 107.0K
14:13 29,784.27 29,784.27 29,779.43 29,782.66 221.7K
14:14 29,784.27 29,784.27 29,783.57 29,783.57 77.6K
14:15 29,773.89 29,780.34 29,773.89 29,778.73 8,707.8K
14:16 29,775.50 29,784.27 29,775.50 29,784.27 411.9K
14:17 29,784.27 29,784.27 29,784.27 29,784.27 64.9K
14:18 29,784.27 29,784.27 29,783.57 29,783.57 76.9K
14:19 29,783.57 29,783.57 29,780.34 29,780.34 128.1K
14:20 29,780.34 29,780.34 29,780.34 29,780.34 71.9K
14:21 29,780.34 29,780.34 29,775.50 29,780.34 480.9K
14:22 29,781.95 29,781.95 29,780.34 29,780.34 98.0K
14:23 29,781.95 29,787.73 29,781.48 29,781.48 171.0K
14:24 29,786.32 29,786.32 29,786.32 29,786.32 64.1K
14:25 29,786.32 29,789.55 29,781.48 29,781.48 570.0K
14:26 29,787.52 29,789.13 29,787.52 29,789.13 113.2K
14:27 29,790.75 29,793.98 29,790.75 29,793.98 71.7K
14:28 29,793.98 29,793.98 29,790.75 29,792.36 262.7K
14:29 29,793.98 29,793.98 29,785.61 29,787.23 206.4K
14:30 29,787.23 29,788.84 29,787.23 29,788.84 65.8K
14:31 29,788.84 29,788.84 29,788.84 29,788.84 81.0K
14:32 29,790.45 29,790.45 29,789.75 29,789.75 407.7K
14:33 29,789.75 29,789.75 29,778.20 29,779.81 143.8K
14:34 29,786.52 29,788.87 29,786.52 29,788.87 172.5K
14:35 29,788.87 29,788.87 29,788.87 29,788.87 70.5K
14:36 29,788.87 29,789.57 29,788.87 29,789.57 78.4K
14:37 29,784.73 29,787.96 29,784.73 29,787.96 502.1K
14:38 29,786.34 29,786.34 29,775.71 29,775.71 240.0K
14:39 29,774.09 29,777.32 29,774.09 29,777.32 3,553.5K
14:40 29,780.55 29,780.55 29,774.09 29,778.93 448.6K
14:41 29,778.93 29,782.16 29,778.93 29,782.16 115.4K
14:42 29,782.16 29,795.77 29,782.16 29,795.77 7,594.6K
14:43 29,779.64 29,784.48 29,779.64 29,784.48 1,654.5K
14:44 29,776.41 29,776.41 29,776.41 29,776.41 596.6K
14:45 29,800.19 29,801.80 29,796.96 29,801.80 232.2K
14:46 29,795.35 29,813.10 29,795.35 29,813.10 289.4K
14:47 29,813.10 29,813.10 29,813.10 29,813.10 89.9K
14:48 29,813.10 29,813.10 29,813.10 29,813.10 77.0K
14:49 29,814.71 29,817.94 29,804.77 29,804.77 97.1K
14:50 29,804.77 29,804.77 29,801.55 29,801.55 106.3K
14:51 29,804.77 29,806.39 29,804.77 29,806.39 101.3K
14:52 29,806.39 29,806.39 29,806.39 29,806.39 71.4K
14:53 29,804.51 29,807.74 29,804.51 29,805.89 228.7K
14:54 29,807.50 29,809.12 29,807.50 29,809.12 78.5K
14:55 29,810.73 29,812.35 29,810.73 29,812.35 90.0K
14:56 29,810.73 29,815.86 29,810.73 29,815.86 122.8K
14:57 29,815.86 29,815.86 29,811.02 29,811.02 3,210.3K
14:58 29,811.02 29,815.86 29,811.02 29,815.86 122.4K
14:59 29,817.47 29,868.98 29,817.47 29,868.98 550.2K
15:00 29,868.98 29,894.32 29,868.98 29,894.32 4,731.7K
15:01 29,902.39 29,916.91 29,902.39 29,916.91 13,186.8K
15:02 29,913.68 29,918.52 29,907.23 29,918.52 4,466.1K
15:03 29,921.75 29,921.75 29,912.07 29,912.07 1,342.4K
15:04 29,918.52 29,924.98 29,916.91 29,924.98 4,713.9K
15:05 29,902.12 29,902.12 29,890.77 29,890.77 2,682.2K
15:06 29,893.99 29,893.99 29,881.80 29,881.80 2,210.1K
15:07 29,888.26 29,899.55 29,885.03 29,899.55 2,851.9K
15:08 29,885.03 29,893.10 29,885.03 29,891.48 1,119.6K
15:09 29,893.10 29,893.10 29,891.48 29,891.48 71.0K
15:10 29,891.48 29,891.48 29,888.26 29,888.26 167.8K
15:11 29,889.87 29,889.87 29,888.26 29,888.26 509.8K
15:12 29,888.26 29,888.26 29,886.64 29,887.55 436.0K
15:13 29,882.01 29,889.17 29,879.23 29,879.23 3,489.2K
15:14 29,879.23 29,897.23 29,879.23 29,897.23 1,977.1K
15:15 29,908.53 29,909.44 29,901.37 29,901.37 9,287.8K
15:16 29,898.14 29,898.14 29,883.14 29,889.59 1,400.1K
15:17 29,883.14 29,887.98 29,883.14 29,884.75 544.4K
15:18 29,881.52 29,883.14 29,863.78 29,867.00 1,226.8K
15:19 29,870.23 29,875.07 29,865.39 29,865.39 1,090.6K
15:20 29,863.78 29,863.78 29,850.87 29,850.87 2,656.8K
15:21 29,857.32 29,857.32 29,845.74 29,845.74 774.4K
15:22 29,827.99 29,850.58 29,827.99 29,850.58 2,177.8K
15:23 29,848.96 29,848.96 29,830.28 29,830.28 651.1K
15:24 29,830.28 29,830.28 29,830.28 29,830.28 171.2K
15:25 29,831.90 29,833.51 29,822.21 29,822.21 450.3K
15:26 29,822.21 29,827.06 29,822.21 29,827.06 398.8K
15:27 29,827.06 29,831.90 29,827.06 29,831.90 225.2K
15:28 29,831.90 29,837.67 29,831.90 29,836.06 458.3K
15:29 29,836.06 29,837.67 29,836.06 29,837.67 96.5K
15:30 29,834.44 29,841.19 29,834.44 29,841.19 188.1K
15:31 29,841.19 29,841.19 29,834.73 29,834.73 566.9K
15:32 29,839.57 29,841.19 29,836.35 29,841.19 180.1K
15:33 29,837.96 29,842.80 29,837.96 29,837.96 302.5K
15:34 29,837.96 29,839.57 29,833.12 29,837.96 271.0K
15:35 29,839.57 29,842.80 29,837.96 29,841.19 286.7K
15:36 29,841.19 29,842.80 29,839.57 29,842.80 128.7K
15:37 29,835.41 29,835.41 29,831.31 29,831.31 144.3K
15:38 29,831.31 29,831.31 29,828.09 29,828.09 110.2K
15:39 29,826.47 29,842.86 29,826.47 29,842.86 223.7K
15:40 29,842.86 29,844.48 29,827.15 29,827.15 113.5K
15:41 29,827.15 29,839.46 29,827.15 29,839.46 156.5K
15:42 29,839.46 29,845.92 29,839.46 29,845.92 1,622.8K
15:43 29,845.92 29,845.92 29,845.92 29,845.92 84.5K
15:44 29,828.77 29,828.77 29,824.92 29,824.92 2,183.1K
15:45 29,820.08 29,829.76 29,820.08 29,829.76 180.2K
15:46 29,831.37 29,834.60 29,831.37 29,834.60 270.4K
15:47 29,828.14 29,828.14 29,821.69 29,828.14 823.7K
15:48 29,828.14 29,828.14 29,823.30 29,828.14 283.1K
15:49 29,827.44 29,829.06 29,827.44 29,829.06 161.6K
15:50 29,829.06 29,829.06 29,829.06 29,829.06 83.7K
15:51 29,829.16 29,835.62 29,829.16 29,835.62 1,216.8K
15:52 29,835.62 29,840.46 29,835.62 29,838.85 142.3K
15:53 29,838.85 29,846.91 29,838.85 29,846.91 521.7K
15:54 29,850.14 29,850.14 29,850.14 29,850.14 213.5K
15:55 29,848.53 29,850.14 29,848.53 29,850.14 135.4K
15:56 29,850.14 29,850.14 29,842.78 29,842.78 215.0K
15:57 29,846.00 29,846.00 29,844.39 29,844.39 109.5K
15:58 29,842.78 29,842.78 29,837.94 29,837.94 122.3K
15:59 29,837.94 29,837.94 29,837.94 29,837.94 90.8K
16:00 29,839.55 29,842.78 29,835.54 29,835.54 212.0K
16:01 29,838.56 29,838.56 29,838.56 29,838.56 98.6K
16:02 29,838.56 29,838.56 29,838.56 29,838.56 96.6K
16:03 29,838.56 29,838.56 29,828.71 29,833.55 347.6K
16:04 29,835.17 29,836.78 29,835.17 29,836.78 141.8K
16:05 29,836.78 29,836.78 29,836.78 29,836.78 122.5K
16:06 29,836.78 29,840.01 29,836.78 29,840.01 154.7K
16:07 29,840.01 29,841.62 29,840.01 29,841.62 83.8K
16:08 29,847.40 29,849.30 29,847.40 29,849.30 130.5K
16:09 29,850.91 29,854.19 29,850.91 29,854.19 40.1K
16:10 29,849.35 29,854.19 29,849.35 29,852.58 94.5K
16:11 29,854.19 29,854.19 29,845.19 29,845.19 303.3K
16:12 29,845.19 29,845.19 29,843.58 29,843.58 77.4K
16:13 29,843.58 29,850.03 29,843.58 29,850.03 64.5K
16:14 29,844.28 29,844.28 29,844.28 29,844.28 45.8K
16:15 29,844.28 29,844.28 29,844.28 29,844.28 0.0K
16:16 29,844.28 29,850.73 29,844.28 29,850.73 174.8K
16:17 29,850.73 29,850.73 29,850.73 29,850.73 65.2K
16:18 29,849.12 29,850.73 29,849.12 29,849.12 735.3K
16:19 29,849.12 29,850.03 29,846.80 29,849.12 265.9K
16:20 29,855.68 29,857.30 29,847.54 29,847.54 48.0K
16:21 29,841.08 29,841.08 29,841.08 29,841.08 528.5K
16:22 29,847.54 29,847.54 29,841.08 29,847.54 32.2K
16:23 29,841.08 29,841.08 29,841.08 29,841.08 6.4K
16:24 29,841.08 29,841.08 29,839.47 29,839.47 193.3K
16:25 29,837.85 29,842.69 29,836.24 29,836.24 116.0K
16:26 29,836.24 29,842.69 29,836.24 29,842.69 25.8K
16:27 29,842.69 29,842.69 29,842.69 29,842.69 0.0K
16:28 29,847.62 29,847.62 29,837.85 29,840.46 105.9K
16:29 29,840.46 29,840.46 29,836.24 29,836.24 915.9K
16:30 29,839.47 29,849.46 29,839.47 29,849.46 556.0K
16:31 29,849.46 29,854.30 29,849.46 29,854.30 335.1K
16:32 29,854.30 29,855.91 29,852.69 29,855.91 90.2K
16:33 29,855.91 29,855.91 29,855.91 29,855.91 12.9K
16:34 29,855.91 29,858.44 29,855.91 29,858.44 304.6K
16:35 29,852.66 29,858.44 29,852.66 29,858.44 29.0K
16:36 29,858.44 29,858.44 29,850.37 29,850.37 161.1K
16:37 29,850.37 29,858.44 29,850.37 29,858.44 26.6K
16:38 29,850.37 29,856.83 29,850.37 29,856.83 135.3K
16:39 29,850.37 29,850.37 29,850.37 29,850.37 143.1K
16:40 29,847.14 29,847.14 29,847.14 29,847.14 27.3K
16:41 29,847.14 29,850.37 29,847.14 29,850.37 7.9K
16:42 29,850.37 29,856.83 29,850.37 29,856.83 12.9K
16:43 29,850.37 29,850.37 29,847.14 29,847.14 420.4K
16:44 29,847.14 29,847.14 29,847.14 29,847.14 52.3K
16:45 29,847.14 29,858.55 29,847.14 29,858.55 54.1K
16:46 29,858.55 29,858.55 29,855.32 29,855.32 125.1K
16:47 29,855.32 29,861.78 29,855.32 29,861.78 7.3K
16:48 29,856.93 29,861.78 29,856.93 29,861.78 38.7K
16:49 29,861.78 29,863.39 29,861.78 29,863.39 6.4K
16:50 29,863.39 29,863.39 29,863.39 29,863.39 0.0K
16:51 29,864.79 29,864.79 29,858.34 29,858.34 325.1K
16:52 29,859.95 29,863.18 29,859.95 29,863.18 219.1K
16:53 29,856.73 29,857.41 29,850.95 29,857.41 295.1K
16:54 29,850.95 29,857.41 29,850.95 29,857.41 58.7K
16:55 29,850.95 29,850.95 29,850.95 29,850.95 6.4K
16:56 29,850.95 29,857.41 29,850.95 29,857.41 12.9K
16:57 29,857.41 29,859.08 29,855.79 29,859.08 202.8K
16:58 29,862.30 29,862.30 29,850.75 29,850.75 286.5K
16:59 29,850.75 29,850.75 29,844.96 29,844.96 42.7K
17:00 29,840.12 29,840.12 29,840.12 29,840.12 6.4K
17:01 29,836.89 29,840.12 29,835.28 29,840.12 509.2K
17:02 29,840.12 29,851.67 29,840.12 29,851.67 43.1K
17:03 29,851.67 29,852.37 29,851.67 29,852.37 9.3K
17:04 29,849.14 29,852.37 29,847.53 29,847.53 670.5K
17:05 29,853.98 29,853.98 29,849.14 29,849.14 83.8K
17:06 29,849.14 29,853.98 29,849.14 29,853.98 13.6K
17:07 29,853.98 29,873.67 29,853.98 29,870.39 42.1K
17:08 29,863.94 29,868.78 29,863.94 29,867.17 206.2K
17:09 29,865.55 29,865.55 29,865.55 29,865.55 13.6K
17:10 29,865.55 29,870.39 29,865.55 29,870.39 168.4K
17:11 29,872.01 29,872.01 29,854.00 29,860.46 91.7K
17:12 29,860.46 29,860.46 29,860.46 29,860.46 25.8K
17:13 29,860.46 29,860.46 29,854.00 29,854.00 102.4K
17:14 29,852.39 29,863.94 29,852.39 29,860.42 16.5K
17:15 29,860.42 29,860.42 29,857.14 29,858.76 26.6K
17:16 29,858.76 29,862.27 29,856.23 29,856.23 37.9K
17:17 29,859.04 29,862.27 29,857.43 29,862.27 324.4K
17:18 29,857.43 29,857.43 29,845.88 29,849.11 104.6K
17:19 29,849.11 29,858.79 29,849.11 29,858.79 386.8K
17:20 29,855.56 29,859.67 29,855.56 29,859.67 212.9K
17:21 29,856.44 29,858.06 29,854.83 29,854.83 83.8K
17:22 29,854.83 29,859.67 29,854.83 29,859.67 12.9K
17:23 29,859.67 29,859.67 29,853.22 29,853.22 45.1K
17:24 29,853.22 29,853.22 29,853.22 29,853.22 0.0K
17:25 29,853.22 29,859.67 29,853.22 29,859.67 13.6K
17:26 29,856.44 29,859.67 29,856.44 29,859.67 83.9K
17:27 29,859.67 29,866.12 29,859.67 29,866.12 329.1K
17:28 29,859.67 29,866.12 29,854.61 29,854.61 1,002.6K
17:29 29,849.77 29,849.77 29,840.09 29,840.09 1,154.2K
17:30 29,836.86 29,844.93 29,836.86 29,840.09 360.9K
17:31 29,840.09 29,851.64 29,840.09 29,848.41 7.2K
17:32 29,848.41 29,853.25 29,848.41 29,853.25 244.6K
17:33 29,851.64 29,854.87 29,850.03 29,854.87 155.4K
17:34 29,856.48 29,872.89 29,856.48 29,872.89 119.4K
17:35 29,872.89 29,872.89 29,869.66 29,871.27 541.6K
17:36 29,872.89 29,877.73 29,872.89 29,877.73 1,638.1K
17:37 29,874.50 29,879.34 29,872.89 29,872.89 466.6K
17:38 29,872.89 29,874.29 29,872.89 29,874.29 61.4K
17:39 29,878.51 29,878.51 29,869.37 29,875.00 1,571.4K
17:40 29,870.16 29,876.61 29,870.16 29,876.61 798.8K
17:41 29,876.61 29,876.61 29,870.16 29,870.16 697.2K
17:42 29,870.16 29,870.16 29,865.32 29,865.32 15.0K
17:43 29,867.42 29,867.42 29,865.81 29,865.81 252.0K
17:44 29,864.20 29,870.40 29,848.49 29,870.40 1,173.7K
17:45 29,859.10 29,859.10 29,855.88 29,855.88 484.1K
17:46 29,854.26 29,854.26 29,852.65 29,852.65 58.0K
17:47 29,859.10 29,859.10 29,852.65 29,854.26 541.1K
17:48 29,855.88 29,855.88 29,852.65 29,852.65 263.1K
17:49 29,852.65 29,852.65 29,849.84 29,849.84 1,127.7K
17:50 29,848.22 29,848.22 29,828.86 29,828.86 9,830.3K
17:51 29,828.86 29,832.75 29,825.55 29,827.99 102.9K
17:52 29,825.80 29,827.41 29,821.64 29,821.64 113.2K
17:53 29,821.64 29,823.25 29,821.64 29,823.25 70.7K
17:54 29,823.25 29,826.48 29,818.41 29,818.41 32.1K
17:55 29,824.86 29,824.86 29,811.95 29,811.95 777.2K
17:56 29,820.02 29,828.37 29,818.41 29,828.37 274.5K
17:57 29,828.37 29,830.04 29,828.37 29,830.04 52.9K
17:58 29,830.04 29,838.11 29,828.42 29,838.11 45.0K
17:59 29,838.11 29,838.11 29,838.11 29,838.11 0.0K
18:00 29,838.11 29,838.11 29,828.17 29,828.17 82.5K
18:01 29,822.40 29,830.75 29,822.40 29,830.75 70.9K
18:02 29,830.75 29,830.75 29,830.75 29,830.75 8.5K
18:03 29,840.43 29,840.43 29,832.37 29,840.23 2,305.3K
18:04 29,840.23 29,842.34 29,840.23 29,842.34 25.7K
18:05 29,842.34 29,842.34 29,841.63 29,841.63 94.4K
18:06 29,841.63 29,841.63 29,835.18 29,835.18 160.8K
18:07 29,841.63 29,841.63 29,841.63 29,841.63 64.4K
18:08 29,843.25 29,843.25 29,841.14 29,841.14 241.7K
18:09 29,843.25 29,843.25 29,839.96 29,839.96 79.6K
18:10 29,826.56 29,826.56 29,824.95 29,824.95 175.1K
18:11 29,824.95 29,859.09 29,824.95 29,851.02 1,412.2K
18:12 29,852.63 29,854.74 29,852.63 29,852.63 33.6K
18:13 29,852.63 29,855.91 29,852.63 29,855.91 59.6K
18:14 29,855.91 29,858.02 29,855.91 29,858.02 2.9K
18:15 29,848.34 29,848.34 29,848.34 29,848.34 110.1K
18:16 29,848.34 29,848.34 29,838.39 29,838.39 163.6K
18:17 29,838.39 29,839.30 29,829.82 29,839.30 24.7K
18:18 29,839.30 29,839.30 29,837.68 29,837.68 6.4K
18:19 29,821.55 29,831.39 29,821.55 29,828.17 899.9K
18:20 29,741.62 29,741.62 29,725.38 29,726.08 1,841.7K
18:21 29,730.07 29,748.58 29,730.07 29,748.58 1,588.7K
18:22 29,740.51 29,760.15 29,716.63 29,716.63 741.9K
18:23 29,723.08 29,734.65 29,714.08 29,714.08 83.7K
18:24 29,710.85 29,760.97 29,710.85 29,760.97 44.7K
18:25 29,759.36 29,759.36 29,759.36 29,759.36 10.6K
18:26 29,756.13 29,764.94 29,756.13 29,763.33 315.1K
18:27 29,764.94 29,764.94 29,764.94 29,764.94 51.3K
18:28 29,764.94 29,768.17 29,764.94 29,768.17 52.3K
18:29 29,779.77 29,779.77 29,774.92 29,774.92 1,575.8K
18:30 29,780.55 29,791.84 29,730.19 29,730.19 556.6K
18:31 29,744.72 29,758.81 29,733.42 29,758.81 1,174.7K
18:32 29,758.81 29,758.81 29,747.52 29,747.52 115.4K
18:33 29,747.52 29,751.68 29,745.90 29,751.68 200.9K
18:34 29,751.68 29,751.68 29,751.68 29,751.68 157.5K
18:35 29,745.35 29,746.96 29,743.74 29,743.74 53.4K
18:36 29,743.74 29,743.74 29,737.28 29,737.28 486.8K
18:37 29,737.28 29,742.12 29,737.28 29,740.51 147.4K
18:38 29,742.12 29,747.90 29,742.12 29,747.90 71.2K
18:39 29,740.93 29,759.19 29,728.03 29,759.19 750.6K
18:40 29,752.74 29,752.74 29,752.74 29,752.74 44.9K
18:51 29,774.45 29,774.45 29,774.45 29,774.45 1,208.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし