| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
29,010.85 |
29,046.10 |
29,010.85 |
29,046.10 |
9,789.2K |
| 09:31 |
29,045.54 |
29,045.54 |
29,028.12 |
29,028.12 |
697.8K |
| 09:32 |
29,024.89 |
29,038.90 |
29,024.89 |
29,038.90 |
337.1K |
| 09:33 |
29,039.11 |
29,048.08 |
29,039.11 |
29,045.89 |
403.5K |
| 09:34 |
29,048.61 |
29,048.61 |
29,040.56 |
29,040.56 |
579.3K |
| 09:35 |
29,042.24 |
29,045.83 |
29,041.40 |
29,041.40 |
337.0K |
| 09:36 |
29,038.71 |
29,041.08 |
29,038.71 |
29,040.36 |
327.5K |
| 09:37 |
29,042.38 |
29,046.05 |
29,042.34 |
29,042.34 |
377.3K |
| 09:38 |
29,044.11 |
29,045.15 |
29,043.05 |
29,043.52 |
356.8K |
| 09:39 |
29,038.01 |
29,041.42 |
29,038.01 |
29,041.42 |
240.0K |
| 09:40 |
29,039.81 |
29,042.10 |
29,039.81 |
29,040.99 |
360.2K |
| 09:41 |
29,043.70 |
29,045.08 |
29,043.70 |
29,044.31 |
317.9K |
| 09:42 |
29,046.07 |
29,046.07 |
29,038.91 |
29,044.67 |
259.6K |
| 09:43 |
29,044.73 |
29,046.46 |
29,043.69 |
29,046.46 |
228.5K |
| 09:44 |
29,047.68 |
29,047.68 |
29,046.07 |
29,046.07 |
162.7K |
| 09:45 |
29,047.55 |
29,053.70 |
29,047.55 |
29,053.47 |
397.4K |
| 09:46 |
29,050.53 |
29,050.53 |
29,047.38 |
29,048.37 |
238.9K |
| 09:47 |
29,049.84 |
29,053.59 |
29,049.84 |
29,053.59 |
267.2K |
| 09:48 |
29,050.55 |
29,051.09 |
29,050.55 |
29,050.76 |
143.6K |
| 09:49 |
29,050.88 |
29,050.88 |
29,046.94 |
29,046.94 |
255.0K |
| 09:50 |
29,044.82 |
29,046.00 |
29,044.26 |
29,044.80 |
202.1K |
| 09:51 |
29,041.93 |
29,047.26 |
29,041.76 |
29,047.26 |
200.6K |
| 09:52 |
29,050.91 |
29,051.56 |
29,050.91 |
29,051.03 |
202.9K |
| 09:53 |
29,052.10 |
29,053.31 |
29,052.10 |
29,053.23 |
124.8K |
| 09:54 |
29,055.69 |
29,056.40 |
29,053.47 |
29,056.40 |
239.3K |
| 09:55 |
29,061.24 |
29,065.44 |
29,061.24 |
29,065.23 |
179.1K |
| 09:56 |
29,065.77 |
29,069.65 |
29,065.77 |
29,069.65 |
399.9K |
| 09:57 |
29,071.33 |
29,071.33 |
29,069.45 |
29,070.57 |
190.4K |
| 09:58 |
29,072.20 |
29,077.25 |
29,072.20 |
29,077.25 |
205.7K |
| 09:59 |
29,077.77 |
29,080.39 |
29,076.53 |
29,076.53 |
163.1K |
| 10:00 |
29,077.69 |
29,077.69 |
29,073.91 |
29,074.27 |
417.8K |
| 10:01 |
29,071.05 |
29,071.05 |
29,067.67 |
29,067.67 |
193.7K |
| 10:02 |
29,063.13 |
29,063.13 |
29,061.87 |
29,063.12 |
242.3K |
| 10:03 |
29,065.66 |
29,066.33 |
29,065.30 |
29,066.33 |
124.4K |
| 10:04 |
29,072.33 |
29,073.75 |
29,071.35 |
29,071.35 |
210.1K |
| 10:05 |
29,072.32 |
29,073.26 |
29,071.91 |
29,071.91 |
197.9K |
| 10:06 |
29,072.85 |
29,073.82 |
29,069.93 |
29,069.93 |
214.3K |
| 10:07 |
29,070.03 |
29,070.03 |
29,068.90 |
29,068.90 |
151.8K |
| 10:08 |
29,069.72 |
29,069.72 |
29,067.73 |
29,067.85 |
149.2K |
| 10:09 |
29,066.92 |
29,066.92 |
29,060.50 |
29,060.50 |
169.8K |
| 10:10 |
29,061.30 |
29,061.30 |
29,056.74 |
29,056.74 |
166.0K |
| 10:11 |
29,056.98 |
29,059.39 |
29,056.98 |
29,057.84 |
179.1K |
| 10:12 |
29,054.08 |
29,054.08 |
29,052.41 |
29,052.73 |
214.1K |
| 10:13 |
29,053.34 |
29,054.31 |
29,048.87 |
29,048.87 |
131.0K |
| 10:14 |
29,047.65 |
29,050.12 |
29,047.65 |
29,049.72 |
227.8K |
| 10:15 |
29,048.63 |
29,048.63 |
29,046.42 |
29,046.96 |
233.2K |
| 10:16 |
29,049.40 |
29,050.26 |
29,048.42 |
29,048.42 |
176.7K |
| 10:17 |
29,048.88 |
29,048.88 |
29,047.11 |
29,047.11 |
92.3K |
| 10:18 |
29,046.79 |
29,046.79 |
29,043.12 |
29,043.12 |
134.7K |
| 10:19 |
29,043.37 |
29,043.89 |
29,043.37 |
29,043.89 |
312.3K |
| 10:20 |
29,042.92 |
29,042.92 |
29,041.72 |
29,041.72 |
261.4K |
| 10:21 |
29,041.33 |
29,041.33 |
29,036.03 |
29,036.03 |
242.7K |
| 10:22 |
29,035.53 |
29,035.53 |
29,030.73 |
29,031.44 |
171.1K |
| 10:23 |
29,031.12 |
29,031.25 |
29,028.02 |
29,028.02 |
218.2K |
| 10:24 |
29,027.48 |
29,027.81 |
29,027.48 |
29,027.52 |
149.2K |
| 10:25 |
29,027.56 |
29,027.56 |
29,023.80 |
29,023.80 |
276.0K |
| 10:26 |
29,024.33 |
29,028.11 |
29,024.33 |
29,028.11 |
128.0K |
| 10:27 |
29,028.58 |
29,032.05 |
29,028.15 |
29,028.15 |
257.0K |
| 10:28 |
29,026.63 |
29,026.63 |
29,022.74 |
29,022.74 |
120.8K |
| 10:29 |
29,022.44 |
29,023.06 |
29,022.40 |
29,022.75 |
123.7K |
| 10:30 |
29,021.52 |
29,022.20 |
29,021.52 |
29,022.20 |
143.7K |
| 10:31 |
29,022.95 |
29,022.95 |
29,018.74 |
29,018.74 |
148.5K |
| 10:32 |
29,019.34 |
29,020.69 |
29,019.34 |
29,020.69 |
88.5K |
| 10:33 |
29,021.82 |
29,022.92 |
29,021.82 |
29,022.08 |
195.6K |
| 10:34 |
29,021.11 |
29,021.11 |
29,018.53 |
29,018.53 |
114.1K |
| 10:35 |
29,018.90 |
29,018.90 |
29,013.19 |
29,013.19 |
146.0K |
| 10:36 |
29,013.12 |
29,013.12 |
29,012.09 |
29,012.12 |
129.7K |
| 10:37 |
29,010.36 |
29,010.36 |
29,007.44 |
29,007.44 |
118.2K |
| 10:38 |
29,007.48 |
29,011.55 |
29,007.48 |
29,011.55 |
146.1K |
| 10:39 |
29,011.70 |
29,016.16 |
29,011.70 |
29,016.16 |
215.7K |
| 10:40 |
29,018.74 |
29,020.14 |
29,018.74 |
29,020.14 |
195.7K |
| 10:41 |
29,019.88 |
29,020.63 |
29,019.88 |
29,020.20 |
114.6K |
| 10:42 |
29,021.11 |
29,022.68 |
29,021.11 |
29,022.30 |
70.7K |
| 10:43 |
29,021.84 |
29,021.84 |
29,020.24 |
29,021.02 |
109.5K |
| 10:44 |
29,021.33 |
29,021.33 |
29,019.14 |
29,019.81 |
170.9K |
| 10:45 |
29,019.72 |
29,021.64 |
29,019.72 |
29,020.51 |
138.0K |
| 10:46 |
29,019.94 |
29,019.94 |
29,016.76 |
29,016.76 |
140.0K |
| 10:47 |
29,014.71 |
29,014.71 |
29,012.08 |
29,012.08 |
138.2K |
| 10:48 |
29,012.26 |
29,012.26 |
29,003.57 |
29,003.57 |
198.1K |
| 10:49 |
29,004.02 |
29,004.57 |
29,003.48 |
29,003.48 |
208.7K |
| 10:50 |
29,002.46 |
29,002.46 |
29,001.15 |
29,001.15 |
132.9K |
| 10:51 |
29,001.96 |
29,002.93 |
29,001.64 |
29,001.64 |
146.0K |
| 10:52 |
29,000.34 |
29,000.61 |
28,999.66 |
29,000.61 |
127.5K |
| 10:53 |
29,000.07 |
29,000.07 |
28,996.02 |
28,996.02 |
130.6K |
| 10:54 |
28,993.83 |
28,994.86 |
28,993.40 |
28,994.86 |
139.0K |
| 10:55 |
28,996.26 |
28,997.65 |
28,996.26 |
28,996.92 |
140.0K |
| 10:56 |
28,999.24 |
29,002.51 |
28,999.24 |
29,002.51 |
118.0K |
| 10:57 |
29,002.00 |
29,003.60 |
29,001.95 |
29,003.51 |
88.8K |
| 10:58 |
29,005.75 |
29,006.25 |
29,005.64 |
29,005.74 |
129.0K |
| 10:59 |
29,005.60 |
29,005.63 |
29,005.25 |
29,005.63 |
117.5K |
| 11:00 |
29,008.12 |
29,013.69 |
29,008.12 |
29,013.69 |
134.1K |
| 11:01 |
29,014.74 |
29,014.74 |
29,014.19 |
29,014.26 |
120.6K |
| 11:02 |
29,014.26 |
29,014.26 |
29,011.42 |
29,011.42 |
140.6K |
| 11:03 |
29,011.30 |
29,011.30 |
29,009.38 |
29,009.38 |
87.7K |
| 11:04 |
29,009.22 |
29,009.22 |
29,008.17 |
29,008.17 |
155.7K |
| 11:05 |
29,009.51 |
29,009.51 |
29,007.99 |
29,009.07 |
102.5K |
| 11:06 |
29,008.92 |
29,009.25 |
29,008.92 |
29,009.01 |
80.2K |
| 11:07 |
29,009.99 |
29,009.99 |
29,007.37 |
29,007.37 |
111.3K |
| 11:08 |
29,007.05 |
29,007.05 |
29,006.72 |
29,006.86 |
151.7K |
| 11:09 |
29,006.90 |
29,007.94 |
29,006.74 |
29,007.94 |
108.9K |
| 11:10 |
29,006.54 |
29,007.06 |
29,006.34 |
29,007.06 |
101.5K |
| 11:11 |
29,006.45 |
29,012.85 |
29,006.45 |
29,012.85 |
138.7K |
| 11:12 |
29,012.56 |
29,012.60 |
29,011.95 |
29,011.95 |
77.2K |
| 11:13 |
29,011.17 |
29,011.82 |
29,011.17 |
29,011.55 |
84.1K |
| 11:14 |
29,011.24 |
29,011.96 |
29,011.24 |
29,011.83 |
176.3K |
| 11:15 |
29,011.91 |
29,014.42 |
29,011.91 |
29,014.42 |
438.1K |
| 11:16 |
29,014.26 |
29,014.26 |
29,012.17 |
29,012.17 |
253.6K |
| 11:17 |
29,010.68 |
29,010.68 |
29,008.13 |
29,008.13 |
161.9K |
| 11:18 |
29,009.05 |
29,009.05 |
29,007.81 |
29,008.18 |
163.8K |
| 11:19 |
29,008.12 |
29,014.35 |
29,008.12 |
29,014.35 |
171.3K |
| 11:20 |
29,014.36 |
29,014.79 |
29,014.36 |
29,014.79 |
125.4K |
| 11:21 |
29,015.37 |
29,016.43 |
29,015.17 |
29,016.43 |
93.9K |
| 11:22 |
29,017.76 |
29,018.75 |
29,017.76 |
29,018.75 |
89.8K |
| 11:23 |
29,016.72 |
29,016.72 |
29,014.23 |
29,014.23 |
123.3K |
| 11:24 |
29,014.74 |
29,016.56 |
29,014.74 |
29,016.56 |
112.1K |
| 11:25 |
29,017.26 |
29,018.28 |
29,017.26 |
29,018.28 |
98.9K |
| 11:26 |
29,017.07 |
29,017.07 |
29,010.36 |
29,010.36 |
113.1K |
| 11:27 |
29,008.01 |
29,008.01 |
29,005.45 |
29,005.45 |
120.0K |
| 11:28 |
29,005.60 |
29,005.60 |
29,004.26 |
29,004.26 |
66.5K |
| 11:29 |
29,004.32 |
29,004.32 |
29,002.96 |
29,003.24 |
98.7K |
| 11:30 |
29,002.80 |
29,004.11 |
29,002.80 |
29,004.11 |
79.2K |
| 11:31 |
29,009.10 |
29,010.92 |
29,009.10 |
29,010.92 |
138.5K |
| 11:32 |
29,011.54 |
29,012.67 |
29,011.14 |
29,011.14 |
79.8K |
| 11:33 |
29,010.64 |
29,011.50 |
29,010.34 |
29,010.34 |
83.3K |
| 11:34 |
29,011.31 |
29,011.89 |
29,011.31 |
29,011.83 |
70.1K |
| 11:35 |
29,013.47 |
29,013.47 |
29,010.75 |
29,010.75 |
98.4K |
| 11:36 |
29,009.31 |
29,009.31 |
29,007.61 |
29,007.61 |
96.4K |
| 11:37 |
29,006.51 |
29,016.82 |
29,006.11 |
29,016.82 |
134.1K |
| 11:38 |
29,013.96 |
29,014.39 |
29,013.96 |
29,014.39 |
82.6K |
| 11:39 |
29,014.32 |
29,014.32 |
29,010.28 |
29,010.28 |
116.6K |
| 11:40 |
29,009.27 |
29,009.27 |
29,006.85 |
29,006.85 |
120.5K |
| 11:41 |
29,007.72 |
29,008.30 |
29,007.72 |
29,008.11 |
133.6K |
| 11:42 |
29,009.03 |
29,010.47 |
29,009.03 |
29,010.47 |
144.7K |
| 11:43 |
29,012.93 |
29,015.15 |
29,012.93 |
29,015.15 |
211.3K |
| 11:44 |
29,015.52 |
29,019.94 |
29,015.52 |
29,019.94 |
92.7K |
| 11:45 |
29,020.52 |
29,020.72 |
29,020.45 |
29,020.45 |
70.7K |
| 11:46 |
29,020.92 |
29,022.62 |
29,019.68 |
29,022.62 |
61.7K |
| 11:47 |
29,024.99 |
29,027.24 |
29,024.99 |
29,027.24 |
105.4K |
| 11:48 |
29,026.63 |
29,028.81 |
29,026.63 |
29,028.81 |
94.2K |
| 11:49 |
29,029.74 |
29,029.74 |
29,029.28 |
29,029.28 |
82.9K |
| 11:50 |
29,029.08 |
29,029.92 |
29,028.90 |
29,029.92 |
63.2K |
| 11:51 |
29,029.30 |
29,029.80 |
29,028.58 |
29,029.80 |
81.1K |
| 11:52 |
29,030.07 |
29,030.07 |
29,029.40 |
29,029.40 |
68.1K |
| 11:53 |
29,030.39 |
29,033.02 |
29,030.39 |
29,033.02 |
94.4K |
| 11:54 |
29,033.23 |
29,035.89 |
29,033.23 |
29,035.89 |
124.9K |
| 11:55 |
29,034.80 |
29,035.86 |
29,034.80 |
29,035.86 |
94.8K |
| 11:56 |
29,036.20 |
29,038.92 |
29,036.20 |
29,038.92 |
95.4K |
| 11:57 |
29,036.93 |
29,037.00 |
29,036.54 |
29,036.54 |
60.1K |
| 11:58 |
29,037.34 |
29,039.38 |
29,037.34 |
29,039.38 |
114.0K |
| 11:59 |
29,039.09 |
29,040.51 |
29,038.01 |
29,038.01 |
81.9K |
| 12:00 |
29,037.60 |
29,039.48 |
29,037.60 |
29,038.19 |
154.1K |
| 12:01 |
29,037.00 |
29,037.28 |
29,035.64 |
29,035.64 |
110.2K |
| 12:02 |
29,036.83 |
29,037.50 |
29,036.34 |
29,037.50 |
112.6K |
| 12:03 |
29,042.74 |
29,046.00 |
29,042.74 |
29,046.00 |
252.6K |
| 12:04 |
29,046.88 |
29,047.79 |
29,046.88 |
29,047.79 |
112.8K |
| 12:05 |
29,047.68 |
29,047.68 |
29,047.49 |
29,047.56 |
91.1K |
| 12:06 |
29,047.43 |
29,047.43 |
29,045.64 |
29,045.73 |
75.4K |
| 12:07 |
29,045.32 |
29,045.32 |
29,044.47 |
29,044.49 |
149.3K |
| 12:08 |
29,045.74 |
29,045.74 |
29,042.73 |
29,043.75 |
126.9K |
| 12:09 |
29,042.35 |
29,042.65 |
29,041.67 |
29,041.67 |
97.7K |
| 12:10 |
29,042.05 |
29,043.65 |
29,042.05 |
29,043.49 |
120.5K |
| 12:11 |
29,044.16 |
29,045.37 |
29,044.10 |
29,045.37 |
100.3K |
| 12:12 |
29,043.57 |
29,045.37 |
29,043.57 |
29,045.37 |
99.0K |
| 12:13 |
29,047.00 |
29,048.77 |
29,046.83 |
29,048.77 |
61.0K |
| 12:14 |
29,049.97 |
29,050.22 |
29,048.11 |
29,048.11 |
132.7K |
| 12:15 |
29,047.45 |
29,047.96 |
29,047.17 |
29,047.30 |
75.2K |
| 12:16 |
29,049.38 |
29,050.00 |
29,049.25 |
29,049.25 |
75.9K |
| 12:17 |
29,048.67 |
29,048.92 |
29,048.58 |
29,048.92 |
90.5K |
| 12:18 |
29,049.31 |
29,050.28 |
29,049.19 |
29,049.19 |
83.5K |
| 12:19 |
29,049.39 |
29,049.39 |
29,047.01 |
29,047.29 |
127.0K |
| 12:20 |
29,046.77 |
29,046.78 |
29,046.54 |
29,046.78 |
69.2K |
| 12:21 |
29,046.69 |
29,047.05 |
29,046.69 |
29,046.92 |
74.6K |
| 12:22 |
29,046.79 |
29,046.79 |
29,045.50 |
29,045.50 |
88.9K |
| 12:23 |
29,044.68 |
29,045.93 |
29,043.72 |
29,045.93 |
92.1K |
| 12:24 |
29,045.39 |
29,046.78 |
29,044.88 |
29,046.78 |
109.9K |
| 12:25 |
29,045.87 |
29,045.87 |
29,043.79 |
29,043.79 |
110.9K |
| 12:26 |
29,043.61 |
29,043.61 |
29,042.98 |
29,042.98 |
58.6K |
| 12:27 |
29,043.11 |
29,043.39 |
29,042.45 |
29,042.45 |
69.0K |
| 12:28 |
29,041.88 |
29,041.88 |
29,041.04 |
29,041.12 |
102.3K |
| 12:29 |
29,041.64 |
29,041.64 |
29,040.98 |
29,041.05 |
72.5K |
| 12:30 |
29,040.91 |
29,040.91 |
29,040.38 |
29,040.38 |
105.6K |
| 12:31 |
29,040.61 |
29,040.63 |
29,040.19 |
29,040.59 |
57.4K |
| 12:32 |
29,041.14 |
29,042.78 |
29,041.14 |
29,042.27 |
52.1K |
| 12:33 |
29,041.85 |
29,042.25 |
29,041.54 |
29,042.25 |
69.1K |
| 12:34 |
29,042.12 |
29,043.04 |
29,042.12 |
29,042.70 |
75.3K |
| 12:35 |
29,042.22 |
29,042.62 |
29,042.19 |
29,042.62 |
71.5K |
| 12:36 |
29,043.63 |
29,044.18 |
29,043.25 |
29,044.18 |
55.4K |
| 12:37 |
29,044.14 |
29,044.43 |
29,044.02 |
29,044.08 |
66.6K |
| 12:38 |
29,042.74 |
29,042.74 |
29,041.87 |
29,041.87 |
100.1K |
| 12:39 |
29,041.85 |
29,041.85 |
29,040.73 |
29,040.73 |
95.5K |
| 12:40 |
29,039.88 |
29,039.91 |
29,039.53 |
29,039.53 |
53.8K |
| 12:41 |
29,035.82 |
29,035.82 |
29,035.22 |
29,035.22 |
157.6K |
| 12:42 |
29,036.50 |
29,036.50 |
29,035.05 |
29,035.05 |
80.8K |
| 12:43 |
29,034.52 |
29,034.52 |
29,031.81 |
29,031.81 |
95.2K |
| 12:44 |
29,030.11 |
29,030.11 |
29,028.91 |
29,028.91 |
107.4K |
| 12:45 |
29,028.58 |
29,029.17 |
29,028.38 |
29,029.17 |
101.0K |
| 12:46 |
29,030.07 |
29,035.51 |
29,030.07 |
29,035.51 |
180.8K |
| 12:47 |
29,035.82 |
29,036.79 |
29,035.82 |
29,036.79 |
62.3K |
| 12:48 |
29,037.05 |
29,037.81 |
29,037.05 |
29,037.81 |
57.3K |
| 12:49 |
29,038.32 |
29,038.65 |
29,037.40 |
29,037.40 |
144.1K |
| 12:50 |
29,036.83 |
29,038.13 |
29,036.83 |
29,038.13 |
91.9K |
| 12:51 |
29,037.95 |
29,039.20 |
29,037.95 |
29,039.20 |
120.7K |
| 12:52 |
29,039.70 |
29,039.76 |
29,039.19 |
29,039.19 |
83.9K |
| 12:53 |
29,039.38 |
29,039.38 |
29,038.52 |
29,038.52 |
89.7K |
| 12:54 |
29,038.20 |
29,038.20 |
29,037.41 |
29,037.41 |
90.7K |
| 12:55 |
29,037.24 |
29,037.83 |
29,036.33 |
29,036.33 |
78.8K |
| 12:56 |
29,036.01 |
29,036.01 |
29,035.03 |
29,035.36 |
73.5K |
| 12:57 |
29,035.17 |
29,035.17 |
29,034.90 |
29,035.07 |
65.8K |
| 12:58 |
29,035.07 |
29,036.24 |
29,035.07 |
29,036.24 |
121.2K |
| 12:59 |
29,037.09 |
29,039.00 |
29,037.09 |
29,039.00 |
87.8K |
| 13:00 |
29,040.05 |
29,040.72 |
29,040.05 |
29,040.42 |
96.3K |
| 13:01 |
29,040.82 |
29,040.82 |
29,040.28 |
29,040.28 |
73.2K |
| 13:02 |
29,039.89 |
29,040.60 |
29,039.89 |
29,040.18 |
147.0K |
| 13:03 |
29,041.15 |
29,042.28 |
29,041.15 |
29,041.97 |
85.7K |
| 13:04 |
29,042.53 |
29,042.53 |
29,041.35 |
29,042.20 |
90.1K |
| 13:05 |
29,042.07 |
29,042.07 |
29,041.13 |
29,041.13 |
47.4K |
| 13:06 |
29,041.35 |
29,041.35 |
29,040.92 |
29,041.26 |
78.9K |
| 13:07 |
29,041.58 |
29,044.59 |
29,041.46 |
29,044.59 |
99.0K |
| 13:08 |
29,045.00 |
29,045.35 |
29,044.95 |
29,045.34 |
90.9K |
| 13:09 |
29,045.87 |
29,045.87 |
29,045.47 |
29,045.47 |
84.5K |
| 13:10 |
29,045.66 |
29,046.58 |
29,045.66 |
29,046.29 |
133.0K |
| 13:11 |
29,047.16 |
29,047.77 |
29,047.07 |
29,047.07 |
63.1K |
| 13:12 |
29,046.60 |
29,046.60 |
29,044.54 |
29,044.54 |
162.1K |
| 13:13 |
29,044.54 |
29,045.79 |
29,044.54 |
29,045.79 |
281.7K |
| 13:14 |
29,045.85 |
29,046.70 |
29,045.85 |
29,046.65 |
71.9K |
| 13:15 |
29,047.00 |
29,048.80 |
29,047.00 |
29,048.80 |
191.7K |
| 13:16 |
29,049.79 |
29,050.32 |
29,048.92 |
29,048.92 |
72.9K |
| 13:17 |
29,049.09 |
29,051.89 |
29,049.09 |
29,051.89 |
78.4K |
| 13:18 |
29,051.79 |
29,054.16 |
29,051.79 |
29,054.16 |
66.0K |
| 13:19 |
29,053.85 |
29,054.20 |
29,053.45 |
29,053.45 |
136.8K |
| 13:20 |
29,053.26 |
29,054.25 |
29,053.26 |
29,054.25 |
82.0K |
| 13:21 |
29,054.57 |
29,054.62 |
29,053.65 |
29,053.65 |
228.3K |
| 13:22 |
29,054.06 |
29,054.06 |
29,053.66 |
29,053.76 |
149.8K |
| 13:23 |
29,053.48 |
29,053.48 |
29,051.99 |
29,051.99 |
93.8K |
| 13:24 |
29,051.71 |
29,051.71 |
29,049.35 |
29,049.35 |
104.2K |
| 13:25 |
29,049.37 |
29,050.18 |
29,049.37 |
29,050.18 |
65.6K |
| 13:26 |
29,049.84 |
29,049.84 |
29,049.33 |
29,049.44 |
111.3K |
| 13:27 |
29,049.33 |
29,049.54 |
29,048.56 |
29,048.56 |
79.5K |
| 13:28 |
29,048.10 |
29,048.19 |
29,046.05 |
29,046.05 |
210.3K |
| 13:29 |
29,046.25 |
29,048.01 |
29,046.25 |
29,047.72 |
92.8K |
| 13:30 |
29,047.14 |
29,047.14 |
29,046.37 |
29,047.08 |
94.3K |
| 13:31 |
29,047.09 |
29,053.29 |
29,047.09 |
29,053.29 |
220.7K |
| 13:32 |
29,053.44 |
29,056.31 |
29,053.44 |
29,056.31 |
80.1K |
| 13:33 |
29,056.81 |
29,057.39 |
29,056.71 |
29,057.39 |
155.1K |
| 13:34 |
29,057.53 |
29,057.53 |
29,055.53 |
29,055.64 |
84.9K |
| 13:35 |
29,055.69 |
29,055.80 |
29,055.61 |
29,055.73 |
62.3K |
| 13:36 |
29,055.58 |
29,056.01 |
29,055.58 |
29,056.01 |
85.7K |
| 13:37 |
29,056.30 |
29,058.19 |
29,056.30 |
29,058.19 |
90.7K |
| 13:38 |
29,057.61 |
29,059.51 |
29,057.61 |
29,059.26 |
151.2K |
| 13:39 |
29,059.29 |
29,059.56 |
29,058.00 |
29,058.00 |
109.1K |
| 13:40 |
29,057.95 |
29,060.17 |
29,057.95 |
29,059.71 |
133.0K |
| 13:41 |
29,059.20 |
29,061.04 |
29,059.07 |
29,061.04 |
68.3K |
| 13:42 |
29,060.32 |
29,060.32 |
29,058.36 |
29,058.36 |
77.1K |
| 13:43 |
29,058.07 |
29,058.07 |
29,053.74 |
29,053.74 |
74.4K |
| 13:44 |
29,053.17 |
29,053.63 |
29,051.46 |
29,051.46 |
179.8K |
| 13:45 |
29,050.63 |
29,050.63 |
29,050.29 |
29,050.50 |
95.6K |
| 13:46 |
29,050.65 |
29,053.11 |
29,050.65 |
29,053.11 |
110.2K |
| 13:47 |
29,053.10 |
29,053.60 |
29,053.10 |
29,053.51 |
80.1K |
| 13:48 |
29,054.45 |
29,056.66 |
29,054.45 |
29,055.53 |
95.6K |
| 13:49 |
29,054.58 |
29,054.78 |
29,054.04 |
29,054.04 |
114.2K |
| 13:50 |
29,053.80 |
29,054.05 |
29,053.62 |
29,053.75 |
86.1K |
| 13:51 |
29,053.81 |
29,053.81 |
29,051.85 |
29,051.85 |
86.1K |
| 13:52 |
29,051.25 |
29,051.25 |
29,047.48 |
29,048.14 |
81.0K |
| 13:53 |
29,047.19 |
29,047.19 |
29,044.21 |
29,044.21 |
151.3K |
| 13:54 |
29,044.26 |
29,044.26 |
29,042.30 |
29,042.31 |
123.0K |
| 13:55 |
29,041.38 |
29,041.38 |
29,039.01 |
29,039.01 |
94.5K |
| 13:56 |
29,039.83 |
29,040.25 |
29,039.69 |
29,040.00 |
135.8K |
| 13:57 |
29,039.79 |
29,040.30 |
29,039.36 |
29,040.30 |
83.2K |
| 13:58 |
29,040.30 |
29,040.62 |
29,040.30 |
29,040.62 |
70.0K |
| 13:59 |
29,040.25 |
29,041.56 |
29,040.11 |
29,041.56 |
92.3K |
| 14:00 |
29,041.15 |
29,043.52 |
29,041.15 |
29,043.24 |
117.0K |
| 14:01 |
29,042.61 |
29,042.61 |
29,041.08 |
29,041.16 |
127.7K |
| 14:02 |
29,041.23 |
29,041.23 |
29,038.15 |
29,038.15 |
125.1K |
| 14:03 |
29,037.35 |
29,037.35 |
29,034.75 |
29,034.75 |
159.0K |
| 14:04 |
29,033.68 |
29,033.68 |
29,030.99 |
29,030.99 |
118.2K |
| 14:05 |
29,031.60 |
29,032.27 |
29,031.60 |
29,032.18 |
144.1K |
| 14:06 |
29,032.54 |
29,033.01 |
29,031.82 |
29,031.82 |
136.5K |
| 14:07 |
29,030.63 |
29,030.63 |
29,028.28 |
29,028.28 |
84.3K |
| 14:08 |
29,027.99 |
29,028.26 |
29,027.65 |
29,028.26 |
126.7K |
| 14:09 |
29,028.31 |
29,029.63 |
29,028.31 |
29,029.63 |
73.1K |
| 14:10 |
29,030.05 |
29,030.27 |
29,029.09 |
29,029.09 |
105.1K |
| 14:11 |
29,029.56 |
29,029.58 |
29,029.23 |
29,029.54 |
90.7K |
| 14:12 |
29,030.23 |
29,031.81 |
29,030.23 |
29,031.81 |
94.0K |
| 14:13 |
29,032.03 |
29,032.94 |
29,032.03 |
29,032.27 |
132.3K |
| 14:14 |
29,032.41 |
29,036.21 |
29,032.41 |
29,036.21 |
147.8K |
| 14:15 |
29,036.93 |
29,036.93 |
29,036.21 |
29,036.46 |
81.5K |
| 14:16 |
29,036.41 |
29,036.76 |
29,036.21 |
29,036.22 |
125.2K |
| 14:17 |
29,036.61 |
29,036.61 |
29,035.89 |
29,035.89 |
66.5K |
| 14:18 |
29,037.49 |
29,037.49 |
29,035.97 |
29,035.97 |
101.9K |
| 14:19 |
29,035.99 |
29,036.77 |
29,035.34 |
29,036.77 |
173.3K |
| 14:20 |
29,035.06 |
29,035.39 |
29,035.06 |
29,035.16 |
137.2K |
| 14:21 |
29,034.95 |
29,034.95 |
29,034.55 |
29,034.61 |
100.2K |
| 14:22 |
29,034.28 |
29,034.28 |
29,032.12 |
29,032.12 |
120.6K |
| 14:23 |
29,031.48 |
29,035.49 |
29,031.48 |
29,035.49 |
145.6K |
| 14:24 |
29,040.66 |
29,044.16 |
29,040.66 |
29,044.01 |
277.0K |
| 14:25 |
29,046.47 |
29,047.80 |
29,046.47 |
29,047.80 |
115.8K |
| 14:26 |
29,045.58 |
29,046.82 |
29,045.58 |
29,046.82 |
138.0K |
| 14:27 |
29,046.62 |
29,047.21 |
29,046.62 |
29,047.21 |
108.8K |
| 14:28 |
29,049.51 |
29,051.05 |
29,049.51 |
29,050.45 |
136.8K |
| 14:29 |
29,050.65 |
29,051.00 |
29,050.65 |
29,050.72 |
83.5K |
| 14:30 |
29,050.43 |
29,050.43 |
29,048.84 |
29,048.88 |
109.3K |
| 14:31 |
29,049.16 |
29,050.00 |
29,048.92 |
29,050.00 |
61.5K |
| 14:32 |
29,050.96 |
29,051.33 |
29,049.30 |
29,049.30 |
145.2K |
| 14:33 |
29,047.87 |
29,047.87 |
29,046.25 |
29,046.25 |
156.4K |
| 14:34 |
29,046.49 |
29,046.99 |
29,046.41 |
29,046.99 |
96.8K |
| 14:35 |
29,047.31 |
29,049.45 |
29,047.31 |
29,049.45 |
182.3K |
| 14:36 |
29,052.05 |
29,054.99 |
29,052.05 |
29,053.98 |
217.6K |
| 14:37 |
29,054.00 |
29,054.00 |
29,051.48 |
29,051.48 |
126.6K |
| 14:38 |
29,049.78 |
29,050.39 |
29,049.38 |
29,050.39 |
156.9K |
| 14:39 |
29,050.67 |
29,050.67 |
29,049.76 |
29,050.24 |
100.7K |
| 14:40 |
29,050.27 |
29,051.43 |
29,050.27 |
29,051.41 |
62.0K |
| 14:41 |
29,052.50 |
29,054.13 |
29,052.50 |
29,053.96 |
68.2K |
| 14:42 |
29,053.82 |
29,054.85 |
29,053.82 |
29,054.21 |
139.2K |
| 14:43 |
29,054.34 |
29,054.72 |
29,054.08 |
29,054.08 |
75.7K |
| 14:44 |
29,053.33 |
29,053.37 |
29,053.03 |
29,053.03 |
123.5K |
| 14:45 |
29,052.93 |
29,053.32 |
29,052.93 |
29,053.16 |
89.0K |
| 14:46 |
29,053.49 |
29,053.49 |
29,052.85 |
29,052.93 |
104.8K |
| 14:47 |
29,052.99 |
29,052.99 |
29,052.18 |
29,052.18 |
132.4K |
| 14:48 |
29,052.24 |
29,052.99 |
29,052.24 |
29,052.99 |
127.9K |
| 14:49 |
29,053.04 |
29,053.74 |
29,053.04 |
29,053.74 |
69.2K |
| 14:50 |
29,053.78 |
29,053.78 |
29,053.38 |
29,053.76 |
136.5K |
| 14:51 |
29,053.37 |
29,053.37 |
29,053.09 |
29,053.09 |
64.7K |
| 14:52 |
29,053.69 |
29,053.69 |
29,052.99 |
29,053.65 |
122.5K |
| 14:53 |
29,053.65 |
29,057.14 |
29,053.55 |
29,057.14 |
126.9K |
| 14:54 |
29,057.80 |
29,059.26 |
29,057.80 |
29,059.26 |
104.0K |
| 14:55 |
29,059.78 |
29,061.52 |
29,059.78 |
29,061.42 |
129.9K |
| 14:56 |
29,061.49 |
29,061.94 |
29,061.47 |
29,061.47 |
109.3K |
| 14:57 |
29,061.44 |
29,061.46 |
29,060.85 |
29,061.42 |
164.1K |
| 14:58 |
29,061.34 |
29,061.34 |
29,059.69 |
29,059.69 |
135.6K |
| 14:59 |
29,059.41 |
29,059.41 |
29,056.70 |
29,056.96 |
160.8K |
| 15:00 |
29,057.07 |
29,057.07 |
29,056.71 |
29,056.71 |
155.0K |
| 15:01 |
29,056.90 |
29,057.08 |
29,056.90 |
29,057.02 |
151.7K |
| 15:02 |
29,056.83 |
29,058.09 |
29,056.83 |
29,058.00 |
178.7K |
| 15:03 |
29,057.65 |
29,058.15 |
29,057.65 |
29,057.78 |
144.3K |
| 15:04 |
29,058.29 |
29,058.46 |
29,056.98 |
29,058.46 |
127.4K |
| 15:05 |
29,059.66 |
29,059.87 |
29,059.41 |
29,059.73 |
147.4K |
| 15:06 |
29,060.46 |
29,060.46 |
29,059.81 |
29,059.89 |
140.0K |
| 15:07 |
29,060.52 |
29,063.29 |
29,060.52 |
29,063.29 |
115.4K |
| 15:08 |
29,063.18 |
29,063.18 |
29,060.01 |
29,060.93 |
111.7K |
| 15:09 |
29,060.17 |
29,060.69 |
29,059.71 |
29,059.96 |
157.8K |
| 15:10 |
29,060.33 |
29,060.33 |
29,058.53 |
29,058.75 |
139.5K |
| 15:11 |
29,058.73 |
29,058.73 |
29,055.20 |
29,055.20 |
118.2K |
| 15:12 |
29,055.26 |
29,056.25 |
29,054.49 |
29,055.66 |
119.4K |
| 15:13 |
29,055.00 |
29,058.42 |
29,053.96 |
29,058.42 |
131.8K |
| 15:14 |
29,058.30 |
29,058.51 |
29,057.71 |
29,058.51 |
109.4K |
| 15:15 |
29,058.82 |
29,058.82 |
29,058.40 |
29,058.49 |
96.6K |
| 15:16 |
29,057.91 |
29,057.91 |
29,056.68 |
29,056.68 |
146.4K |
| 15:17 |
29,056.81 |
29,057.06 |
29,056.56 |
29,056.90 |
111.9K |
| 15:18 |
29,056.64 |
29,057.70 |
29,055.95 |
29,057.70 |
140.4K |
| 15:19 |
29,057.44 |
29,061.00 |
29,057.44 |
29,061.00 |
151.2K |
| 15:20 |
29,061.77 |
29,063.40 |
29,061.77 |
29,063.40 |
91.4K |
| 15:21 |
29,062.82 |
29,063.14 |
29,062.82 |
29,062.88 |
137.9K |
| 15:22 |
29,062.56 |
29,062.56 |
29,061.48 |
29,061.88 |
124.6K |
| 15:23 |
29,061.11 |
29,061.11 |
29,059.21 |
29,059.21 |
180.9K |
| 15:24 |
29,058.42 |
29,058.42 |
29,057.72 |
29,058.41 |
151.0K |
| 15:25 |
29,058.08 |
29,058.09 |
29,057.79 |
29,057.88 |
144.3K |
| 15:26 |
29,057.88 |
29,057.88 |
29,056.65 |
29,057.31 |
148.0K |
| 15:27 |
29,057.50 |
29,058.32 |
29,057.16 |
29,058.17 |
175.5K |
| 15:28 |
29,058.38 |
29,058.38 |
29,056.92 |
29,057.92 |
731.9K |
| 15:29 |
29,058.61 |
29,060.15 |
29,058.57 |
29,060.15 |
131.0K |
| 15:30 |
29,061.91 |
29,062.86 |
29,061.44 |
29,061.44 |
163.8K |
| 15:31 |
29,061.99 |
29,064.23 |
29,061.99 |
29,062.91 |
199.2K |
| 15:32 |
29,063.82 |
29,064.59 |
29,063.20 |
29,064.47 |
155.9K |
| 15:33 |
29,063.81 |
29,063.87 |
29,063.32 |
29,063.87 |
160.5K |
| 15:34 |
29,064.24 |
29,067.22 |
29,064.24 |
29,067.22 |
125.9K |
| 15:35 |
29,069.29 |
29,070.63 |
29,069.29 |
29,069.47 |
148.9K |
| 15:36 |
29,071.00 |
29,071.19 |
29,071.00 |
29,071.14 |
276.8K |
| 15:37 |
29,070.99 |
29,071.05 |
29,069.51 |
29,069.51 |
188.2K |
| 15:38 |
29,068.83 |
29,068.83 |
29,066.67 |
29,066.67 |
184.4K |
| 15:39 |
29,066.60 |
29,067.13 |
29,066.34 |
29,066.34 |
211.4K |
| 15:40 |
29,067.15 |
29,067.53 |
29,067.14 |
29,067.14 |
213.7K |
| 15:41 |
29,067.30 |
29,067.79 |
29,066.47 |
29,067.79 |
243.3K |
| 15:42 |
29,067.79 |
29,067.79 |
29,067.12 |
29,067.45 |
157.9K |
| 15:43 |
29,067.22 |
29,072.01 |
29,067.22 |
29,072.01 |
270.0K |
| 15:44 |
29,072.81 |
29,073.14 |
29,072.61 |
29,073.14 |
255.0K |
| 15:45 |
29,073.42 |
29,074.27 |
29,073.42 |
29,073.99 |
324.5K |
| 15:46 |
29,074.20 |
29,074.20 |
29,071.32 |
29,071.32 |
301.3K |
| 15:47 |
29,071.53 |
29,071.53 |
29,070.96 |
29,071.11 |
242.3K |
| 15:48 |
29,070.53 |
29,070.53 |
29,069.03 |
29,069.03 |
255.0K |
| 15:49 |
29,072.44 |
29,073.43 |
29,071.60 |
29,073.43 |
245.6K |
| 15:50 |
29,065.81 |
29,065.81 |
29,063.00 |
29,063.00 |
1,300.8K |
| 15:51 |
29,064.01 |
29,064.01 |
29,062.13 |
29,062.13 |
626.4K |
| 15:52 |
29,059.91 |
29,059.91 |
29,055.38 |
29,055.38 |
751.4K |
| 15:53 |
29,055.72 |
29,057.41 |
29,053.13 |
29,057.23 |
617.6K |
| 15:54 |
29,055.35 |
29,055.35 |
29,053.92 |
29,054.02 |
747.7K |
| 15:55 |
29,053.55 |
29,055.44 |
29,050.08 |
29,050.08 |
1,093.1K |
| 15:56 |
29,049.94 |
29,051.39 |
29,049.25 |
29,051.39 |
1,341.0K |
| 15:57 |
29,051.17 |
29,055.26 |
29,048.26 |
29,048.26 |
1,059.0K |
| 15:58 |
29,047.97 |
29,052.73 |
29,047.97 |
29,050.66 |
1,321.1K |
| 15:59 |
29,049.68 |
29,053.57 |
29,047.97 |
29,052.37 |
1,796.1K |
| 16:00 |
29,049.33 |
29,049.33 |
29,049.33 |
29,049.33 |
27,120.0K |
| 16:01 |
29,049.33 |
29,049.33 |
29,049.33 |
29,049.33 |
384.4K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|