| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
29,161.39 |
29,221.97 |
29,161.39 |
29,216.75 |
10,191.4K |
| 09:31 |
29,174.41 |
29,174.41 |
29,157.73 |
29,157.73 |
1,704.6K |
| 09:32 |
29,156.42 |
29,160.59 |
29,152.25 |
29,152.25 |
995.9K |
| 09:33 |
29,145.12 |
29,159.34 |
29,145.12 |
29,159.34 |
599.7K |
| 09:34 |
29,158.69 |
29,176.93 |
29,158.69 |
29,169.73 |
643.3K |
| 09:35 |
29,170.61 |
29,170.61 |
29,139.38 |
29,139.38 |
1,037.1K |
| 09:36 |
29,129.13 |
29,140.39 |
29,129.13 |
29,133.31 |
968.8K |
| 09:37 |
29,132.67 |
29,132.67 |
29,127.61 |
29,132.17 |
667.1K |
| 09:38 |
29,137.58 |
29,139.37 |
29,137.47 |
29,137.47 |
724.2K |
| 09:39 |
29,129.34 |
29,129.34 |
29,120.44 |
29,120.44 |
539.8K |
| 09:40 |
29,117.82 |
29,117.82 |
29,091.21 |
29,115.52 |
1,065.8K |
| 09:41 |
29,118.64 |
29,134.93 |
29,118.64 |
29,134.93 |
488.2K |
| 09:42 |
29,132.03 |
29,132.03 |
29,113.45 |
29,113.45 |
429.2K |
| 09:43 |
29,112.48 |
29,122.22 |
29,112.48 |
29,122.22 |
483.2K |
| 09:44 |
29,116.89 |
29,116.89 |
29,110.58 |
29,112.37 |
636.6K |
| 09:45 |
29,118.28 |
29,143.61 |
29,118.28 |
29,143.61 |
952.5K |
| 09:46 |
29,137.37 |
29,141.47 |
29,137.37 |
29,140.63 |
677.3K |
| 09:47 |
29,137.72 |
29,137.72 |
29,127.72 |
29,127.72 |
600.6K |
| 09:48 |
29,123.58 |
29,124.79 |
29,123.28 |
29,123.28 |
657.6K |
| 09:49 |
29,127.08 |
29,141.35 |
29,127.08 |
29,141.29 |
369.9K |
| 09:50 |
29,139.64 |
29,139.64 |
29,119.79 |
29,119.79 |
544.9K |
| 09:51 |
29,108.93 |
29,112.87 |
29,107.14 |
29,112.87 |
441.2K |
| 09:52 |
29,114.70 |
29,114.70 |
29,099.27 |
29,099.27 |
620.4K |
| 09:53 |
29,098.16 |
29,107.35 |
29,098.16 |
29,103.07 |
345.7K |
| 09:54 |
29,106.47 |
29,108.72 |
29,106.47 |
29,108.72 |
478.9K |
| 09:55 |
29,111.11 |
29,111.11 |
29,105.17 |
29,105.17 |
437.3K |
| 09:56 |
29,116.25 |
29,119.75 |
29,113.02 |
29,119.75 |
515.6K |
| 09:57 |
29,121.74 |
29,136.90 |
29,119.93 |
29,136.90 |
334.6K |
| 09:58 |
29,123.02 |
29,124.35 |
29,123.02 |
29,123.99 |
251.8K |
| 09:59 |
29,124.00 |
29,131.71 |
29,124.00 |
29,124.31 |
350.8K |
| 10:00 |
29,127.62 |
29,137.69 |
29,127.62 |
29,137.63 |
541.5K |
| 10:01 |
29,129.96 |
29,129.96 |
29,124.73 |
29,125.05 |
537.6K |
| 10:02 |
29,127.82 |
29,132.05 |
29,126.41 |
29,132.05 |
565.6K |
| 10:03 |
29,139.01 |
29,139.01 |
29,135.96 |
29,136.70 |
500.5K |
| 10:04 |
29,137.62 |
29,139.94 |
29,135.40 |
29,135.40 |
597.2K |
| 10:05 |
29,138.64 |
29,145.09 |
29,137.64 |
29,145.09 |
445.5K |
| 10:06 |
29,144.70 |
29,147.56 |
29,144.70 |
29,147.07 |
517.0K |
| 10:07 |
29,141.74 |
29,145.10 |
29,141.32 |
29,145.10 |
515.7K |
| 10:08 |
29,142.28 |
29,144.84 |
29,141.43 |
29,144.84 |
350.6K |
| 10:09 |
29,143.28 |
29,148.27 |
29,143.28 |
29,144.32 |
526.0K |
| 10:10 |
29,146.30 |
29,151.78 |
29,133.71 |
29,133.71 |
473.0K |
| 10:11 |
29,135.18 |
29,135.18 |
29,128.02 |
29,128.31 |
494.2K |
| 10:12 |
29,135.30 |
29,136.20 |
29,130.37 |
29,130.37 |
598.8K |
| 10:13 |
29,121.16 |
29,134.05 |
29,121.16 |
29,134.05 |
430.0K |
| 10:14 |
29,139.70 |
29,139.70 |
29,131.94 |
29,132.81 |
343.8K |
| 10:15 |
29,130.95 |
29,130.95 |
29,121.62 |
29,121.62 |
522.7K |
| 10:16 |
29,116.25 |
29,116.25 |
29,096.66 |
29,096.66 |
581.8K |
| 10:17 |
29,093.62 |
29,093.63 |
29,088.22 |
29,088.22 |
449.5K |
| 10:18 |
29,085.74 |
29,093.67 |
29,085.74 |
29,089.39 |
394.2K |
| 10:19 |
29,097.40 |
29,103.25 |
29,097.40 |
29,103.25 |
425.7K |
| 10:20 |
29,101.75 |
29,101.75 |
29,098.06 |
29,100.11 |
358.1K |
| 10:21 |
29,097.58 |
29,097.58 |
29,091.57 |
29,097.44 |
517.6K |
| 10:22 |
29,102.24 |
29,102.24 |
29,097.18 |
29,098.50 |
426.1K |
| 10:23 |
29,102.92 |
29,106.00 |
29,102.92 |
29,104.72 |
285.6K |
| 10:24 |
29,105.06 |
29,110.06 |
29,102.07 |
29,110.06 |
897.3K |
| 10:25 |
29,110.67 |
29,115.86 |
29,108.59 |
29,110.33 |
413.4K |
| 10:26 |
29,110.16 |
29,110.16 |
29,099.57 |
29,099.57 |
478.4K |
| 10:27 |
29,099.83 |
29,105.50 |
29,099.83 |
29,104.90 |
552.8K |
| 10:28 |
29,104.34 |
29,116.95 |
29,104.34 |
29,116.95 |
319.5K |
| 10:29 |
29,115.67 |
29,119.66 |
29,115.66 |
29,119.66 |
349.7K |
| 10:30 |
29,123.89 |
29,124.65 |
29,114.99 |
29,114.99 |
604.7K |
| 10:31 |
29,107.33 |
29,107.33 |
29,094.31 |
29,094.31 |
545.9K |
| 10:32 |
29,098.00 |
29,107.80 |
29,098.00 |
29,107.80 |
534.0K |
| 10:33 |
29,104.71 |
29,104.71 |
29,101.30 |
29,104.40 |
382.7K |
| 10:34 |
29,105.94 |
29,109.00 |
29,101.45 |
29,101.45 |
326.9K |
| 10:35 |
29,098.89 |
29,098.89 |
29,081.60 |
29,081.60 |
455.4K |
| 10:36 |
29,084.49 |
29,084.49 |
29,076.49 |
29,076.49 |
419.4K |
| 10:37 |
29,077.55 |
29,079.30 |
29,076.82 |
29,076.82 |
353.5K |
| 10:38 |
29,074.63 |
29,074.63 |
29,067.57 |
29,067.76 |
392.3K |
| 10:39 |
29,071.45 |
29,076.79 |
29,070.85 |
29,076.79 |
299.0K |
| 10:40 |
29,079.04 |
29,093.54 |
29,079.04 |
29,093.54 |
283.8K |
| 10:41 |
29,093.55 |
29,093.55 |
29,085.23 |
29,085.23 |
340.4K |
| 10:42 |
29,084.22 |
29,084.22 |
29,074.07 |
29,076.60 |
324.9K |
| 10:43 |
29,077.89 |
29,087.92 |
29,077.89 |
29,087.92 |
321.0K |
| 10:44 |
29,089.08 |
29,092.04 |
29,089.08 |
29,091.39 |
378.9K |
| 10:45 |
29,091.12 |
29,092.85 |
29,084.08 |
29,084.08 |
399.2K |
| 10:46 |
29,091.31 |
29,091.31 |
29,074.63 |
29,074.63 |
599.3K |
| 10:47 |
29,076.27 |
29,076.27 |
29,073.10 |
29,075.67 |
427.1K |
| 10:48 |
29,075.76 |
29,079.11 |
29,075.76 |
29,076.89 |
436.8K |
| 10:49 |
29,071.67 |
29,071.67 |
29,066.78 |
29,068.34 |
371.7K |
| 10:50 |
29,065.98 |
29,072.30 |
29,065.98 |
29,071.32 |
420.5K |
| 10:51 |
29,076.84 |
29,078.67 |
29,076.84 |
29,077.83 |
402.0K |
| 10:52 |
29,075.08 |
29,080.65 |
29,075.08 |
29,080.65 |
287.4K |
| 10:53 |
29,083.60 |
29,087.46 |
29,083.60 |
29,087.46 |
464.2K |
| 10:54 |
29,080.41 |
29,086.41 |
29,080.41 |
29,086.41 |
354.5K |
| 10:55 |
29,083.23 |
29,083.23 |
29,080.88 |
29,080.88 |
197.4K |
| 10:56 |
29,080.38 |
29,087.26 |
29,080.38 |
29,085.36 |
278.1K |
| 10:57 |
29,080.86 |
29,089.45 |
29,080.86 |
29,089.41 |
243.3K |
| 10:58 |
29,085.75 |
29,088.16 |
29,085.75 |
29,087.36 |
236.0K |
| 10:59 |
29,082.95 |
29,082.95 |
29,067.16 |
29,069.26 |
712.8K |
| 11:00 |
29,070.97 |
29,070.97 |
29,063.99 |
29,063.99 |
952.7K |
| 11:01 |
29,060.97 |
29,060.97 |
29,055.69 |
29,055.71 |
540.7K |
| 11:02 |
29,059.84 |
29,062.63 |
29,059.84 |
29,062.63 |
263.0K |
| 11:03 |
29,058.49 |
29,058.49 |
29,055.47 |
29,056.68 |
276.1K |
| 11:04 |
29,062.06 |
29,064.19 |
29,062.06 |
29,062.39 |
269.1K |
| 11:05 |
29,067.50 |
29,069.31 |
29,067.50 |
29,069.31 |
286.4K |
| 11:06 |
29,070.07 |
29,071.47 |
29,061.37 |
29,061.37 |
277.1K |
| 11:07 |
29,061.34 |
29,065.24 |
29,058.16 |
29,058.16 |
327.1K |
| 11:08 |
29,057.51 |
29,060.41 |
29,057.51 |
29,060.41 |
206.6K |
| 11:09 |
29,063.97 |
29,070.46 |
29,063.97 |
29,070.46 |
206.8K |
| 11:10 |
29,071.98 |
29,076.29 |
29,071.98 |
29,076.29 |
251.4K |
| 11:11 |
29,076.03 |
29,076.03 |
29,072.69 |
29,072.69 |
235.6K |
| 11:12 |
29,077.68 |
29,082.83 |
29,077.68 |
29,079.85 |
355.3K |
| 11:13 |
29,080.23 |
29,082.33 |
29,077.58 |
29,082.33 |
291.4K |
| 11:14 |
29,081.66 |
29,085.13 |
29,081.66 |
29,085.13 |
272.2K |
| 11:15 |
29,083.14 |
29,083.14 |
29,078.53 |
29,083.08 |
473.3K |
| 11:16 |
29,087.02 |
29,088.88 |
29,087.02 |
29,088.10 |
369.0K |
| 11:17 |
29,087.02 |
29,091.21 |
29,086.38 |
29,091.21 |
444.4K |
| 11:18 |
29,094.84 |
29,094.84 |
29,089.25 |
29,089.25 |
357.3K |
| 11:19 |
29,091.42 |
29,095.16 |
29,091.42 |
29,094.16 |
165.9K |
| 11:20 |
29,095.97 |
29,103.53 |
29,095.97 |
29,103.53 |
348.1K |
| 11:21 |
29,101.58 |
29,101.58 |
29,099.15 |
29,099.15 |
375.2K |
| 11:22 |
29,101.38 |
29,110.27 |
29,101.38 |
29,110.27 |
202.6K |
| 11:23 |
29,111.81 |
29,113.16 |
29,110.13 |
29,113.16 |
237.3K |
| 11:24 |
29,113.11 |
29,116.91 |
29,113.11 |
29,114.27 |
215.1K |
| 11:25 |
29,115.90 |
29,117.51 |
29,115.90 |
29,117.51 |
193.7K |
| 11:26 |
29,122.80 |
29,127.21 |
29,122.80 |
29,127.21 |
268.8K |
| 11:27 |
29,127.08 |
29,129.65 |
29,127.08 |
29,129.65 |
204.6K |
| 11:28 |
29,126.72 |
29,131.21 |
29,121.14 |
29,121.14 |
265.9K |
| 11:29 |
29,119.20 |
29,125.39 |
29,119.20 |
29,125.39 |
211.5K |
| 11:30 |
29,123.94 |
29,124.37 |
29,123.19 |
29,124.37 |
237.6K |
| 11:31 |
29,126.68 |
29,134.68 |
29,126.68 |
29,134.68 |
824.7K |
| 11:32 |
29,132.10 |
29,134.23 |
29,132.10 |
29,133.15 |
230.6K |
| 11:33 |
29,133.22 |
29,134.35 |
29,133.22 |
29,133.72 |
229.8K |
| 11:34 |
29,134.59 |
29,136.42 |
29,132.60 |
29,132.60 |
254.0K |
| 11:35 |
29,132.18 |
29,132.56 |
29,132.05 |
29,132.56 |
251.0K |
| 11:36 |
29,129.56 |
29,132.65 |
29,128.12 |
29,128.12 |
225.5K |
| 11:37 |
29,129.22 |
29,138.30 |
29,128.10 |
29,138.30 |
340.9K |
| 11:38 |
29,138.16 |
29,138.27 |
29,136.61 |
29,136.61 |
215.9K |
| 11:39 |
29,135.92 |
29,138.14 |
29,135.92 |
29,138.14 |
217.1K |
| 11:40 |
29,139.74 |
29,141.26 |
29,138.80 |
29,138.80 |
206.7K |
| 11:41 |
29,138.01 |
29,138.01 |
29,133.84 |
29,136.67 |
222.4K |
| 11:42 |
29,139.54 |
29,141.40 |
29,137.55 |
29,137.55 |
264.0K |
| 11:43 |
29,138.64 |
29,141.40 |
29,138.64 |
29,141.40 |
135.0K |
| 11:44 |
29,144.17 |
29,144.17 |
29,140.13 |
29,140.13 |
218.8K |
| 11:45 |
29,139.63 |
29,139.63 |
29,133.80 |
29,133.80 |
275.6K |
| 11:46 |
29,136.42 |
29,139.86 |
29,136.42 |
29,139.86 |
165.1K |
| 11:47 |
29,141.18 |
29,141.18 |
29,136.58 |
29,136.58 |
193.9K |
| 11:48 |
29,137.33 |
29,138.17 |
29,136.47 |
29,136.60 |
200.6K |
| 11:49 |
29,138.32 |
29,138.32 |
29,136.73 |
29,136.73 |
243.6K |
| 11:50 |
29,140.45 |
29,146.14 |
29,140.26 |
29,146.14 |
226.0K |
| 11:51 |
29,145.48 |
29,145.48 |
29,142.56 |
29,142.56 |
185.5K |
| 11:52 |
29,145.03 |
29,145.30 |
29,140.39 |
29,140.39 |
211.1K |
| 11:53 |
29,137.21 |
29,145.33 |
29,136.61 |
29,145.33 |
230.6K |
| 11:54 |
29,144.85 |
29,144.85 |
29,142.56 |
29,142.56 |
225.4K |
| 11:55 |
29,141.38 |
29,142.24 |
29,141.38 |
29,141.86 |
237.0K |
| 11:56 |
29,145.09 |
29,145.92 |
29,144.20 |
29,145.92 |
232.7K |
| 11:57 |
29,145.81 |
29,145.81 |
29,144.94 |
29,144.94 |
210.4K |
| 11:58 |
29,143.88 |
29,146.46 |
29,143.88 |
29,146.46 |
147.6K |
| 11:59 |
29,144.92 |
29,144.92 |
29,142.71 |
29,144.39 |
210.8K |
| 12:00 |
29,143.43 |
29,143.43 |
29,135.82 |
29,135.82 |
233.2K |
| 12:01 |
29,137.22 |
29,143.48 |
29,137.22 |
29,143.48 |
315.1K |
| 12:02 |
29,143.51 |
29,150.85 |
29,143.51 |
29,150.85 |
172.2K |
| 12:03 |
29,151.05 |
29,151.05 |
29,147.59 |
29,148.60 |
174.9K |
| 12:04 |
29,146.82 |
29,147.25 |
29,145.49 |
29,146.38 |
124.9K |
| 12:05 |
29,145.87 |
29,145.87 |
29,144.17 |
29,144.17 |
176.9K |
| 12:06 |
29,145.08 |
29,145.08 |
29,140.16 |
29,142.13 |
325.2K |
| 12:07 |
29,144.97 |
29,146.17 |
29,144.73 |
29,145.89 |
327.6K |
| 12:08 |
29,146.33 |
29,156.49 |
29,146.33 |
29,156.49 |
232.2K |
| 12:09 |
29,157.87 |
29,160.97 |
29,157.87 |
29,160.97 |
212.0K |
| 12:10 |
29,160.17 |
29,160.17 |
29,155.29 |
29,155.29 |
201.9K |
| 12:11 |
29,157.50 |
29,158.53 |
29,155.23 |
29,155.23 |
226.6K |
| 12:12 |
29,152.66 |
29,152.66 |
29,147.78 |
29,147.78 |
260.3K |
| 12:13 |
29,147.21 |
29,149.18 |
29,146.43 |
29,149.18 |
168.0K |
| 12:14 |
29,149.19 |
29,149.19 |
29,146.44 |
29,148.19 |
265.7K |
| 12:15 |
29,148.48 |
29,148.48 |
29,145.44 |
29,146.34 |
373.7K |
| 12:16 |
29,144.36 |
29,148.89 |
29,144.36 |
29,147.86 |
241.0K |
| 12:17 |
29,147.21 |
29,152.67 |
29,147.21 |
29,152.57 |
238.0K |
| 12:18 |
29,151.48 |
29,151.48 |
29,145.28 |
29,145.28 |
331.8K |
| 12:19 |
29,145.53 |
29,145.53 |
29,139.37 |
29,139.37 |
177.9K |
| 12:20 |
29,139.92 |
29,141.33 |
29,139.64 |
29,139.64 |
149.4K |
| 12:21 |
29,143.72 |
29,149.21 |
29,143.72 |
29,149.21 |
320.4K |
| 12:22 |
29,152.58 |
29,155.75 |
29,152.58 |
29,155.75 |
206.4K |
| 12:23 |
29,156.33 |
29,156.70 |
29,153.97 |
29,156.70 |
242.8K |
| 12:24 |
29,155.40 |
29,156.16 |
29,154.59 |
29,156.16 |
167.4K |
| 12:25 |
29,155.80 |
29,159.97 |
29,155.67 |
29,158.81 |
244.2K |
| 12:26 |
29,159.16 |
29,159.16 |
29,150.73 |
29,150.73 |
334.6K |
| 12:27 |
29,145.65 |
29,145.68 |
29,144.18 |
29,145.68 |
242.8K |
| 12:28 |
29,144.59 |
29,145.01 |
29,141.97 |
29,141.97 |
242.7K |
| 12:29 |
29,143.10 |
29,149.40 |
29,142.78 |
29,149.40 |
196.1K |
| 12:30 |
29,149.08 |
29,149.11 |
29,147.93 |
29,148.20 |
148.7K |
| 12:31 |
29,144.23 |
29,144.23 |
29,141.93 |
29,141.93 |
242.4K |
| 12:32 |
29,139.08 |
29,139.08 |
29,136.45 |
29,138.20 |
183.0K |
| 12:33 |
29,137.88 |
29,140.98 |
29,137.88 |
29,140.98 |
216.2K |
| 12:34 |
29,142.79 |
29,151.19 |
29,142.79 |
29,150.54 |
395.1K |
| 12:35 |
29,150.09 |
29,150.43 |
29,147.73 |
29,147.73 |
251.6K |
| 12:36 |
29,146.43 |
29,146.43 |
29,141.35 |
29,141.35 |
357.6K |
| 12:37 |
29,143.88 |
29,143.88 |
29,142.46 |
29,142.51 |
195.7K |
| 12:38 |
29,141.77 |
29,143.22 |
29,141.76 |
29,143.22 |
143.9K |
| 12:39 |
29,143.56 |
29,143.56 |
29,140.91 |
29,140.91 |
210.2K |
| 12:40 |
29,142.84 |
29,153.98 |
29,142.84 |
29,153.98 |
498.6K |
| 12:41 |
29,152.27 |
29,152.37 |
29,145.98 |
29,145.98 |
177.4K |
| 12:42 |
29,145.48 |
29,148.14 |
29,145.48 |
29,148.14 |
90.6K |
| 12:43 |
29,142.14 |
29,143.75 |
29,141.36 |
29,143.75 |
213.0K |
| 12:44 |
29,144.01 |
29,144.01 |
29,142.46 |
29,142.46 |
183.4K |
| 12:45 |
29,142.74 |
29,142.74 |
29,140.32 |
29,142.37 |
157.3K |
| 12:46 |
29,146.29 |
29,147.50 |
29,145.41 |
29,147.50 |
228.7K |
| 12:47 |
29,151.90 |
29,154.02 |
29,151.90 |
29,153.18 |
227.8K |
| 12:48 |
29,154.17 |
29,154.38 |
29,149.79 |
29,149.79 |
266.3K |
| 12:49 |
29,147.08 |
29,147.08 |
29,145.43 |
29,145.43 |
204.9K |
| 12:50 |
29,146.85 |
29,146.85 |
29,140.51 |
29,140.51 |
218.2K |
| 12:51 |
29,140.73 |
29,140.73 |
29,136.02 |
29,136.02 |
198.1K |
| 12:52 |
29,135.46 |
29,136.51 |
29,133.43 |
29,136.51 |
134.0K |
| 12:53 |
29,138.62 |
29,138.62 |
29,134.28 |
29,134.28 |
198.0K |
| 12:54 |
29,134.61 |
29,137.60 |
29,134.61 |
29,137.60 |
200.2K |
| 12:55 |
29,134.50 |
29,134.50 |
29,131.01 |
29,131.01 |
272.4K |
| 12:56 |
29,130.09 |
29,133.91 |
29,128.81 |
29,133.91 |
240.3K |
| 12:57 |
29,135.36 |
29,147.62 |
29,135.36 |
29,147.62 |
531.9K |
| 12:58 |
29,147.42 |
29,148.55 |
29,147.42 |
29,147.84 |
225.7K |
| 12:59 |
29,147.26 |
29,154.57 |
29,147.26 |
29,154.57 |
280.5K |
| 13:00 |
29,151.74 |
29,151.74 |
29,147.67 |
29,147.67 |
246.0K |
| 13:01 |
29,145.91 |
29,145.91 |
29,135.06 |
29,135.06 |
577.9K |
| 13:02 |
29,132.43 |
29,132.43 |
29,127.71 |
29,128.45 |
292.0K |
| 13:03 |
29,128.11 |
29,128.11 |
29,125.15 |
29,125.15 |
194.1K |
| 13:04 |
29,127.32 |
29,131.42 |
29,127.32 |
29,131.21 |
269.1K |
| 13:05 |
29,130.08 |
29,136.29 |
29,130.08 |
29,136.29 |
363.3K |
| 13:06 |
29,135.29 |
29,137.87 |
29,130.84 |
29,130.84 |
251.9K |
| 13:07 |
29,129.48 |
29,129.48 |
29,125.33 |
29,126.70 |
184.0K |
| 13:08 |
29,126.37 |
29,126.74 |
29,122.87 |
29,122.87 |
147.1K |
| 13:09 |
29,123.28 |
29,127.01 |
29,123.28 |
29,127.01 |
202.4K |
| 13:10 |
29,126.56 |
29,126.56 |
29,122.88 |
29,124.28 |
193.6K |
| 13:11 |
29,124.10 |
29,124.10 |
29,122.07 |
29,122.32 |
286.8K |
| 13:12 |
29,121.53 |
29,125.57 |
29,121.53 |
29,125.57 |
191.8K |
| 13:13 |
29,126.70 |
29,128.94 |
29,126.70 |
29,128.80 |
196.0K |
| 13:14 |
29,130.89 |
29,133.11 |
29,130.89 |
29,132.36 |
174.8K |
| 13:15 |
29,133.45 |
29,133.61 |
29,131.96 |
29,131.96 |
309.5K |
| 13:16 |
29,135.10 |
29,139.05 |
29,135.10 |
29,139.05 |
210.2K |
| 13:17 |
29,139.28 |
29,141.47 |
29,138.56 |
29,138.56 |
200.6K |
| 13:18 |
29,135.28 |
29,137.50 |
29,135.28 |
29,136.73 |
193.2K |
| 13:19 |
29,137.88 |
29,140.92 |
29,137.88 |
29,140.92 |
145.9K |
| 13:20 |
29,140.63 |
29,140.63 |
29,137.77 |
29,137.77 |
209.8K |
| 13:21 |
29,138.86 |
29,138.86 |
29,133.29 |
29,133.29 |
189.8K |
| 13:22 |
29,132.90 |
29,137.20 |
29,132.90 |
29,137.20 |
183.0K |
| 13:23 |
29,134.41 |
29,136.62 |
29,134.41 |
29,136.62 |
319.0K |
| 13:24 |
29,135.96 |
29,135.96 |
29,131.20 |
29,131.20 |
137.1K |
| 13:25 |
29,131.17 |
29,133.15 |
29,131.17 |
29,132.26 |
182.8K |
| 13:26 |
29,131.54 |
29,131.54 |
29,129.36 |
29,129.36 |
164.2K |
| 13:27 |
29,127.81 |
29,128.15 |
29,125.88 |
29,125.88 |
215.1K |
| 13:28 |
29,128.59 |
29,128.59 |
29,123.69 |
29,123.69 |
270.6K |
| 13:29 |
29,121.84 |
29,122.11 |
29,120.82 |
29,122.11 |
169.4K |
| 13:30 |
29,124.46 |
29,126.70 |
29,124.46 |
29,126.70 |
227.7K |
| 13:31 |
29,125.40 |
29,125.40 |
29,121.67 |
29,122.08 |
184.1K |
| 13:32 |
29,121.75 |
29,121.75 |
29,108.98 |
29,108.98 |
258.0K |
| 13:33 |
29,103.83 |
29,103.83 |
29,101.11 |
29,102.35 |
204.5K |
| 13:34 |
29,102.97 |
29,102.97 |
29,100.55 |
29,101.70 |
190.6K |
| 13:35 |
29,104.43 |
29,105.44 |
29,103.91 |
29,103.91 |
239.6K |
| 13:36 |
29,104.28 |
29,110.32 |
29,104.28 |
29,110.32 |
143.2K |
| 13:37 |
29,110.65 |
29,110.65 |
29,107.76 |
29,107.76 |
186.8K |
| 13:38 |
29,106.56 |
29,106.76 |
29,104.88 |
29,104.88 |
143.1K |
| 13:39 |
29,104.50 |
29,108.03 |
29,104.50 |
29,108.03 |
187.2K |
| 13:40 |
29,108.01 |
29,110.42 |
29,107.23 |
29,110.42 |
250.8K |
| 13:41 |
29,110.99 |
29,113.20 |
29,110.99 |
29,111.54 |
176.8K |
| 13:42 |
29,110.00 |
29,110.00 |
29,099.90 |
29,099.90 |
218.8K |
| 13:43 |
29,103.76 |
29,109.26 |
29,103.76 |
29,109.26 |
242.5K |
| 13:44 |
29,109.73 |
29,109.73 |
29,104.16 |
29,104.16 |
279.7K |
| 13:45 |
29,105.21 |
29,105.80 |
29,092.97 |
29,092.97 |
275.2K |
| 13:46 |
29,086.65 |
29,094.33 |
29,086.65 |
29,093.89 |
324.7K |
| 13:47 |
29,094.65 |
29,094.70 |
29,091.09 |
29,091.09 |
208.7K |
| 13:48 |
29,093.47 |
29,094.30 |
29,092.01 |
29,092.01 |
227.2K |
| 13:49 |
29,087.61 |
29,087.61 |
29,084.25 |
29,084.25 |
192.7K |
| 13:50 |
29,083.78 |
29,086.08 |
29,083.78 |
29,084.01 |
194.1K |
| 13:51 |
29,083.35 |
29,089.25 |
29,082.33 |
29,089.25 |
332.3K |
| 13:52 |
29,090.86 |
29,093.07 |
29,090.86 |
29,093.07 |
144.0K |
| 13:53 |
29,094.35 |
29,096.50 |
29,094.35 |
29,096.50 |
123.7K |
| 13:54 |
29,095.77 |
29,095.77 |
29,093.74 |
29,093.74 |
166.8K |
| 13:55 |
29,094.32 |
29,095.73 |
29,093.85 |
29,093.85 |
143.2K |
| 13:56 |
29,094.83 |
29,098.74 |
29,094.83 |
29,096.11 |
223.8K |
| 13:57 |
29,096.60 |
29,096.60 |
29,092.32 |
29,093.08 |
133.9K |
| 13:58 |
29,092.82 |
29,092.82 |
29,087.36 |
29,087.79 |
205.9K |
| 13:59 |
29,088.44 |
29,088.44 |
29,082.59 |
29,082.59 |
260.9K |
| 14:00 |
29,080.67 |
29,080.67 |
29,074.12 |
29,074.12 |
342.1K |
| 14:01 |
29,075.96 |
29,075.96 |
29,063.64 |
29,063.64 |
338.5K |
| 14:02 |
29,061.36 |
29,072.43 |
29,061.36 |
29,072.43 |
350.4K |
| 14:03 |
29,069.32 |
29,069.32 |
29,062.16 |
29,064.81 |
206.6K |
| 14:04 |
29,065.04 |
29,066.84 |
29,064.08 |
29,064.08 |
218.7K |
| 14:05 |
29,063.24 |
29,076.15 |
29,063.24 |
29,076.15 |
227.6K |
| 14:06 |
29,080.52 |
29,080.52 |
29,068.28 |
29,068.28 |
191.2K |
| 14:07 |
29,067.60 |
29,071.16 |
29,067.60 |
29,071.16 |
140.7K |
| 14:08 |
29,070.15 |
29,073.34 |
29,066.16 |
29,066.16 |
236.1K |
| 14:09 |
29,064.11 |
29,065.03 |
29,063.04 |
29,063.51 |
169.5K |
| 14:10 |
29,061.44 |
29,061.44 |
29,058.30 |
29,058.30 |
353.7K |
| 14:11 |
29,056.59 |
29,063.11 |
29,056.59 |
29,062.60 |
168.1K |
| 14:12 |
29,066.52 |
29,070.72 |
29,066.52 |
29,070.72 |
161.7K |
| 14:13 |
29,072.00 |
29,072.60 |
29,071.24 |
29,072.35 |
202.7K |
| 14:14 |
29,073.11 |
29,081.20 |
29,073.11 |
29,081.20 |
224.0K |
| 14:15 |
29,082.56 |
29,082.98 |
29,080.82 |
29,082.98 |
204.9K |
| 14:16 |
29,083.57 |
29,085.69 |
29,083.24 |
29,085.12 |
128.5K |
| 14:17 |
29,084.24 |
29,089.49 |
29,084.10 |
29,089.49 |
196.1K |
| 14:18 |
29,089.86 |
29,092.57 |
29,089.86 |
29,092.57 |
187.6K |
| 14:19 |
29,092.06 |
29,092.06 |
29,086.96 |
29,086.96 |
178.3K |
| 14:20 |
29,082.13 |
29,083.14 |
29,075.61 |
29,075.61 |
203.7K |
| 14:21 |
29,075.78 |
29,075.78 |
29,072.75 |
29,072.75 |
326.7K |
| 14:22 |
29,069.76 |
29,077.61 |
29,069.76 |
29,077.53 |
234.8K |
| 14:23 |
29,076.33 |
29,077.09 |
29,075.72 |
29,077.09 |
140.8K |
| 14:24 |
29,079.08 |
29,082.59 |
29,079.08 |
29,082.00 |
213.7K |
| 14:25 |
29,080.29 |
29,080.29 |
29,076.60 |
29,076.82 |
179.5K |
| 14:26 |
29,076.62 |
29,080.31 |
29,076.62 |
29,078.35 |
142.2K |
| 14:27 |
29,077.14 |
29,078.31 |
29,077.14 |
29,078.31 |
168.4K |
| 14:28 |
29,076.75 |
29,077.69 |
29,074.69 |
29,074.69 |
219.6K |
| 14:29 |
29,074.71 |
29,074.71 |
29,067.03 |
29,067.03 |
312.4K |
| 14:30 |
29,068.21 |
29,068.21 |
29,061.97 |
29,064.68 |
256.4K |
| 14:31 |
29,068.44 |
29,068.44 |
29,067.27 |
29,067.57 |
214.2K |
| 14:32 |
29,068.25 |
29,072.78 |
29,068.25 |
29,071.86 |
291.0K |
| 14:33 |
29,071.29 |
29,072.96 |
29,071.29 |
29,071.84 |
298.5K |
| 14:34 |
29,070.80 |
29,071.27 |
29,069.73 |
29,069.76 |
181.1K |
| 14:35 |
29,069.16 |
29,069.16 |
29,067.42 |
29,067.42 |
195.8K |
| 14:36 |
29,065.86 |
29,065.86 |
29,059.42 |
29,065.10 |
294.5K |
| 14:37 |
29,067.50 |
29,073.52 |
29,067.50 |
29,073.52 |
218.2K |
| 14:38 |
29,074.01 |
29,074.01 |
29,072.44 |
29,073.07 |
567.6K |
| 14:39 |
29,075.91 |
29,075.91 |
29,073.32 |
29,073.32 |
241.1K |
| 14:40 |
29,072.12 |
29,076.15 |
29,072.12 |
29,075.42 |
311.7K |
| 14:41 |
29,074.80 |
29,077.65 |
29,072.45 |
29,077.65 |
190.8K |
| 14:42 |
29,078.19 |
29,078.19 |
29,071.92 |
29,071.92 |
173.0K |
| 14:43 |
29,069.35 |
29,069.94 |
29,067.36 |
29,068.58 |
175.8K |
| 14:44 |
29,071.22 |
29,072.67 |
29,071.22 |
29,071.52 |
134.6K |
| 14:45 |
29,073.19 |
29,073.19 |
29,072.64 |
29,072.66 |
212.3K |
| 14:46 |
29,071.97 |
29,073.93 |
29,071.97 |
29,073.93 |
136.3K |
| 14:47 |
29,076.42 |
29,079.86 |
29,076.42 |
29,079.85 |
228.7K |
| 14:48 |
29,080.61 |
29,080.61 |
29,077.87 |
29,079.71 |
207.2K |
| 14:49 |
29,080.80 |
29,080.80 |
29,074.77 |
29,074.77 |
177.8K |
| 14:50 |
29,072.99 |
29,072.99 |
29,063.88 |
29,063.88 |
258.8K |
| 14:51 |
29,061.76 |
29,062.02 |
29,054.07 |
29,054.07 |
355.2K |
| 14:52 |
29,053.35 |
29,054.49 |
29,049.12 |
29,049.12 |
254.9K |
| 14:53 |
29,049.24 |
29,050.71 |
29,049.24 |
29,050.71 |
255.6K |
| 14:54 |
29,050.73 |
29,050.73 |
29,049.24 |
29,050.07 |
150.3K |
| 14:55 |
29,050.75 |
29,052.06 |
29,050.48 |
29,050.48 |
138.9K |
| 14:56 |
29,049.11 |
29,049.11 |
29,045.06 |
29,045.06 |
137.2K |
| 14:57 |
29,046.36 |
29,046.36 |
29,036.33 |
29,036.33 |
236.0K |
| 14:58 |
29,034.68 |
29,034.68 |
29,030.47 |
29,030.47 |
250.1K |
| 14:59 |
29,030.42 |
29,030.42 |
29,027.32 |
29,027.32 |
199.6K |
| 15:00 |
29,022.70 |
29,022.70 |
29,009.63 |
29,009.63 |
459.5K |
| 15:01 |
29,012.40 |
29,018.93 |
29,012.40 |
29,016.71 |
252.2K |
| 15:02 |
29,012.59 |
29,012.59 |
29,009.65 |
29,011.11 |
138.8K |
| 15:03 |
29,013.76 |
29,013.76 |
29,012.16 |
29,012.16 |
146.0K |
| 15:04 |
29,018.68 |
29,019.81 |
29,018.15 |
29,018.48 |
210.3K |
| 15:05 |
29,018.31 |
29,019.30 |
29,016.15 |
29,019.30 |
317.4K |
| 15:06 |
29,018.83 |
29,018.94 |
29,015.38 |
29,015.79 |
377.6K |
| 15:07 |
29,010.83 |
29,010.83 |
29,000.24 |
29,000.24 |
320.9K |
| 15:08 |
28,999.90 |
28,999.90 |
28,991.96 |
28,996.39 |
514.3K |
| 15:09 |
29,002.50 |
29,002.50 |
29,001.11 |
29,001.80 |
223.2K |
| 15:10 |
29,002.49 |
29,003.66 |
28,999.96 |
28,999.96 |
170.6K |
| 15:11 |
28,999.50 |
29,001.61 |
28,999.46 |
29,001.61 |
207.1K |
| 15:12 |
29,001.87 |
29,001.87 |
28,996.99 |
28,999.40 |
248.5K |
| 15:13 |
28,999.35 |
29,001.61 |
28,998.71 |
29,001.61 |
251.6K |
| 15:14 |
28,998.99 |
28,998.99 |
28,990.12 |
28,990.12 |
266.4K |
| 15:15 |
28,987.28 |
28,987.28 |
28,980.14 |
28,980.70 |
368.0K |
| 15:16 |
28,981.94 |
28,986.87 |
28,981.94 |
28,985.54 |
272.6K |
| 15:17 |
28,985.08 |
28,985.08 |
28,982.20 |
28,983.84 |
232.6K |
| 15:18 |
28,983.85 |
28,983.85 |
28,978.26 |
28,978.26 |
213.6K |
| 15:19 |
28,976.44 |
28,976.44 |
28,967.61 |
28,970.80 |
370.8K |
| 15:20 |
28,973.53 |
28,973.53 |
28,962.23 |
28,962.23 |
306.7K |
| 15:21 |
28,957.11 |
28,962.89 |
28,956.56 |
28,962.89 |
369.7K |
| 15:22 |
28,963.74 |
28,966.16 |
28,963.74 |
28,966.16 |
361.8K |
| 15:23 |
28,967.64 |
28,976.40 |
28,967.64 |
28,976.40 |
347.3K |
| 15:24 |
28,978.05 |
28,983.99 |
28,978.05 |
28,983.99 |
356.7K |
| 15:25 |
28,983.22 |
28,983.22 |
28,973.60 |
28,973.60 |
243.5K |
| 15:26 |
28,969.51 |
28,972.53 |
28,969.51 |
28,972.53 |
260.2K |
| 15:27 |
28,972.30 |
28,972.30 |
28,971.40 |
28,971.67 |
271.3K |
| 15:28 |
28,972.20 |
28,972.20 |
28,968.30 |
28,968.30 |
307.4K |
| 15:29 |
28,969.68 |
28,969.68 |
28,967.06 |
28,968.66 |
214.9K |
| 15:30 |
28,969.17 |
28,975.21 |
28,969.17 |
28,975.21 |
380.0K |
| 15:31 |
28,978.02 |
28,978.02 |
28,970.72 |
28,970.72 |
613.9K |
| 15:32 |
28,966.59 |
28,966.59 |
28,962.60 |
28,962.60 |
634.3K |
| 15:33 |
28,965.63 |
28,967.32 |
28,965.63 |
28,967.32 |
383.2K |
| 15:34 |
28,964.40 |
28,964.40 |
28,956.33 |
28,956.33 |
639.2K |
| 15:35 |
28,956.28 |
28,960.93 |
28,956.28 |
28,960.93 |
746.4K |
| 15:36 |
28,966.17 |
28,973.46 |
28,966.17 |
28,973.46 |
425.5K |
| 15:37 |
28,973.68 |
28,973.68 |
28,962.55 |
28,962.55 |
495.7K |
| 15:38 |
28,961.76 |
28,961.76 |
28,959.66 |
28,960.01 |
445.8K |
| 15:39 |
28,954.22 |
28,957.50 |
28,953.02 |
28,953.02 |
725.8K |
| 15:40 |
28,952.98 |
28,952.98 |
28,949.41 |
28,950.08 |
373.0K |
| 15:41 |
28,953.01 |
28,953.01 |
28,950.13 |
28,951.32 |
518.1K |
| 15:42 |
28,948.45 |
28,948.45 |
28,942.96 |
28,944.33 |
497.8K |
| 15:43 |
28,942.42 |
28,942.42 |
28,934.70 |
28,934.70 |
504.7K |
| 15:44 |
28,934.90 |
28,937.89 |
28,933.33 |
28,937.89 |
394.1K |
| 15:45 |
28,934.48 |
28,934.48 |
28,931.63 |
28,931.83 |
457.8K |
| 15:46 |
28,930.43 |
28,932.35 |
28,930.00 |
28,932.35 |
456.5K |
| 15:47 |
28,932.44 |
28,933.38 |
28,929.93 |
28,929.93 |
561.4K |
| 15:48 |
28,928.47 |
28,930.23 |
28,927.14 |
28,930.23 |
636.6K |
| 15:49 |
28,931.05 |
28,936.18 |
28,928.04 |
28,936.18 |
853.8K |
| 15:50 |
28,948.95 |
28,962.24 |
28,945.88 |
28,962.24 |
2,257.1K |
| 15:51 |
28,958.44 |
28,958.44 |
28,951.14 |
28,951.14 |
1,009.7K |
| 15:52 |
28,948.86 |
28,950.42 |
28,948.76 |
28,950.07 |
888.7K |
| 15:53 |
28,952.55 |
28,954.97 |
28,952.55 |
28,953.06 |
919.6K |
| 15:54 |
28,954.08 |
28,957.07 |
28,953.83 |
28,954.42 |
1,291.3K |
| 15:55 |
28,953.77 |
28,956.52 |
28,953.77 |
28,954.23 |
1,400.9K |
| 15:56 |
28,956.33 |
28,956.33 |
28,955.90 |
28,956.28 |
1,962.9K |
| 15:57 |
28,954.00 |
28,954.70 |
28,953.23 |
28,953.23 |
1,316.2K |
| 15:58 |
28,955.02 |
28,956.69 |
28,955.02 |
28,956.69 |
1,582.5K |
| 15:59 |
28,959.23 |
28,962.08 |
28,958.09 |
28,959.62 |
3,172.3K |
| 16:00 |
28,964.09 |
28,964.09 |
28,964.09 |
28,964.09 |
91,942.3K |
| 16:01 |
28,964.09 |
28,964.09 |
28,964.09 |
28,964.09 |
407.9K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|