| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
29,038.83 |
29,067.06 |
29,038.83 |
29,067.06 |
4,943.1K |
| 09:31 |
29,086.56 |
29,086.56 |
29,062.76 |
29,062.76 |
617.5K |
| 09:32 |
29,059.17 |
29,081.86 |
29,059.17 |
29,081.86 |
235.6K |
| 09:33 |
29,080.11 |
29,086.38 |
29,076.71 |
29,086.38 |
347.7K |
| 09:34 |
29,089.79 |
29,090.23 |
29,077.69 |
29,077.69 |
332.6K |
| 09:35 |
29,081.22 |
29,088.28 |
29,077.22 |
29,088.28 |
485.5K |
| 09:36 |
29,095.49 |
29,098.76 |
29,093.13 |
29,098.76 |
504.0K |
| 09:37 |
29,103.50 |
29,103.50 |
29,097.90 |
29,100.31 |
473.0K |
| 09:38 |
29,105.56 |
29,105.56 |
29,098.73 |
29,101.10 |
269.0K |
| 09:39 |
29,100.28 |
29,105.33 |
29,100.28 |
29,104.15 |
355.4K |
| 09:40 |
29,104.39 |
29,117.74 |
29,102.92 |
29,117.74 |
323.0K |
| 09:41 |
29,125.66 |
29,130.61 |
29,122.83 |
29,130.61 |
356.8K |
| 09:42 |
29,143.00 |
29,153.52 |
29,143.00 |
29,153.14 |
304.2K |
| 09:43 |
29,151.48 |
29,160.93 |
29,151.48 |
29,160.93 |
264.4K |
| 09:44 |
29,168.81 |
29,175.92 |
29,168.81 |
29,175.13 |
356.0K |
| 09:45 |
29,179.61 |
29,180.00 |
29,176.07 |
29,176.07 |
373.3K |
| 09:46 |
29,173.35 |
29,173.35 |
29,165.04 |
29,165.04 |
285.0K |
| 09:47 |
29,164.95 |
29,185.23 |
29,163.59 |
29,185.23 |
372.6K |
| 09:48 |
29,181.83 |
29,181.83 |
29,174.83 |
29,174.83 |
291.1K |
| 09:49 |
29,173.63 |
29,183.04 |
29,173.63 |
29,183.04 |
258.0K |
| 09:50 |
29,186.10 |
29,187.58 |
29,186.10 |
29,187.58 |
204.1K |
| 09:51 |
29,188.16 |
29,200.58 |
29,188.16 |
29,200.58 |
405.7K |
| 09:52 |
29,198.17 |
29,207.07 |
29,198.17 |
29,207.07 |
286.9K |
| 09:53 |
29,211.95 |
29,213.37 |
29,211.66 |
29,211.66 |
267.8K |
| 09:54 |
29,214.93 |
29,225.24 |
29,212.58 |
29,225.24 |
299.5K |
| 09:55 |
29,226.03 |
29,227.18 |
29,225.55 |
29,225.55 |
191.4K |
| 09:56 |
29,226.98 |
29,227.47 |
29,224.59 |
29,227.47 |
223.9K |
| 09:57 |
29,229.14 |
29,234.66 |
29,229.14 |
29,234.66 |
276.9K |
| 09:58 |
29,235.84 |
29,241.32 |
29,235.84 |
29,241.32 |
431.9K |
| 09:59 |
29,244.63 |
29,247.38 |
29,243.50 |
29,247.38 |
302.2K |
| 10:00 |
29,248.67 |
29,249.10 |
29,244.44 |
29,244.44 |
279.3K |
| 10:01 |
29,238.09 |
29,238.09 |
29,228.41 |
29,230.46 |
281.4K |
| 10:02 |
29,229.12 |
29,229.12 |
29,224.80 |
29,224.80 |
165.3K |
| 10:03 |
29,222.63 |
29,222.63 |
29,216.25 |
29,216.25 |
174.7K |
| 10:04 |
29,217.72 |
29,217.72 |
29,216.42 |
29,216.42 |
165.3K |
| 10:05 |
29,216.10 |
29,216.92 |
29,214.90 |
29,216.92 |
240.3K |
| 10:06 |
29,217.16 |
29,218.96 |
29,215.28 |
29,215.28 |
214.0K |
| 10:07 |
29,214.05 |
29,220.21 |
29,214.05 |
29,220.21 |
161.0K |
| 10:08 |
29,218.78 |
29,225.26 |
29,218.78 |
29,225.26 |
2,202.9K |
| 10:09 |
29,226.94 |
29,226.94 |
29,223.44 |
29,223.44 |
196.2K |
| 10:10 |
29,219.86 |
29,219.86 |
29,217.90 |
29,219.02 |
169.4K |
| 10:11 |
29,219.72 |
29,221.29 |
29,217.87 |
29,217.87 |
211.1K |
| 10:12 |
29,217.12 |
29,217.12 |
29,212.16 |
29,212.16 |
158.6K |
| 10:13 |
29,212.32 |
29,212.32 |
29,208.50 |
29,208.50 |
132.3K |
| 10:14 |
29,207.27 |
29,207.72 |
29,206.72 |
29,207.72 |
130.0K |
| 10:15 |
29,207.20 |
29,210.66 |
29,207.20 |
29,209.53 |
151.3K |
| 10:16 |
29,208.74 |
29,208.74 |
29,203.81 |
29,203.81 |
167.6K |
| 10:17 |
29,202.61 |
29,202.61 |
29,201.51 |
29,201.99 |
147.8K |
| 10:18 |
29,202.78 |
29,203.08 |
29,197.07 |
29,197.07 |
118.1K |
| 10:19 |
29,196.48 |
29,196.48 |
29,192.33 |
29,192.58 |
219.0K |
| 10:20 |
29,191.73 |
29,191.73 |
29,183.72 |
29,183.72 |
216.0K |
| 10:21 |
29,181.92 |
29,182.84 |
29,181.92 |
29,182.47 |
205.6K |
| 10:22 |
29,183.74 |
29,183.74 |
29,180.35 |
29,182.07 |
147.8K |
| 10:23 |
29,183.05 |
29,186.59 |
29,182.89 |
29,186.59 |
150.0K |
| 10:24 |
29,185.76 |
29,186.39 |
29,185.45 |
29,186.27 |
190.6K |
| 10:25 |
29,186.03 |
29,186.03 |
29,185.00 |
29,185.40 |
179.6K |
| 10:26 |
29,186.03 |
29,188.37 |
29,185.26 |
29,188.37 |
229.8K |
| 10:27 |
29,187.18 |
29,187.50 |
29,186.54 |
29,187.50 |
194.6K |
| 10:28 |
29,188.95 |
29,188.95 |
29,188.42 |
29,188.61 |
137.2K |
| 10:29 |
29,188.66 |
29,192.60 |
29,188.66 |
29,192.60 |
208.4K |
| 10:30 |
29,192.58 |
29,192.69 |
29,192.00 |
29,192.00 |
151.2K |
| 10:31 |
29,191.66 |
29,191.66 |
29,187.58 |
29,190.20 |
217.6K |
| 10:32 |
29,189.13 |
29,189.13 |
29,183.26 |
29,183.26 |
128.0K |
| 10:33 |
29,182.07 |
29,182.07 |
29,176.71 |
29,178.53 |
161.4K |
| 10:34 |
29,177.62 |
29,181.67 |
29,177.62 |
29,178.77 |
189.9K |
| 10:35 |
29,178.05 |
29,178.05 |
29,177.26 |
29,177.26 |
165.8K |
| 10:36 |
29,177.24 |
29,177.24 |
29,174.63 |
29,174.63 |
148.7K |
| 10:37 |
29,174.19 |
29,174.43 |
29,173.51 |
29,174.43 |
176.2K |
| 10:38 |
29,173.53 |
29,173.90 |
29,172.19 |
29,173.37 |
100.8K |
| 10:39 |
29,173.25 |
29,173.25 |
29,172.34 |
29,172.34 |
129.5K |
| 10:40 |
29,173.83 |
29,174.05 |
29,171.54 |
29,171.54 |
207.7K |
| 10:41 |
29,172.62 |
29,172.62 |
29,169.90 |
29,172.60 |
180.8K |
| 10:42 |
29,172.53 |
29,174.77 |
29,172.53 |
29,174.77 |
229.7K |
| 10:43 |
29,174.89 |
29,174.89 |
29,172.39 |
29,172.39 |
152.2K |
| 10:44 |
29,168.09 |
29,171.54 |
29,168.09 |
29,171.37 |
142.2K |
| 10:45 |
29,171.05 |
29,171.05 |
29,159.50 |
29,159.50 |
144.4K |
| 10:46 |
29,159.13 |
29,159.13 |
29,156.57 |
29,156.81 |
147.3K |
| 10:47 |
29,154.84 |
29,154.84 |
29,149.26 |
29,150.22 |
136.2K |
| 10:48 |
29,151.12 |
29,151.12 |
29,147.58 |
29,149.93 |
106.9K |
| 10:49 |
29,150.78 |
29,150.94 |
29,149.93 |
29,149.93 |
129.5K |
| 10:50 |
29,146.79 |
29,149.78 |
29,146.79 |
29,149.35 |
181.1K |
| 10:51 |
29,149.46 |
29,149.46 |
29,148.18 |
29,148.18 |
120.9K |
| 10:52 |
29,147.73 |
29,147.73 |
29,145.86 |
29,145.95 |
148.4K |
| 10:53 |
29,146.05 |
29,147.24 |
29,146.05 |
29,147.24 |
275.9K |
| 10:54 |
29,147.27 |
29,149.50 |
29,147.27 |
29,149.50 |
283.9K |
| 10:55 |
29,148.47 |
29,152.04 |
29,148.47 |
29,151.57 |
352.0K |
| 10:56 |
29,151.46 |
29,157.49 |
29,151.46 |
29,157.49 |
176.3K |
| 10:57 |
29,156.83 |
29,159.94 |
29,156.83 |
29,159.94 |
138.4K |
| 10:58 |
29,162.74 |
29,163.00 |
29,162.72 |
29,163.00 |
232.6K |
| 10:59 |
29,162.39 |
29,163.57 |
29,162.39 |
29,163.57 |
212.2K |
| 11:00 |
29,164.60 |
29,167.06 |
29,163.82 |
29,167.06 |
142.8K |
| 11:01 |
29,165.59 |
29,177.53 |
29,165.59 |
29,177.53 |
285.0K |
| 11:02 |
29,178.25 |
29,179.11 |
29,176.91 |
29,177.60 |
219.4K |
| 11:03 |
29,178.52 |
29,180.70 |
29,178.52 |
29,180.69 |
158.4K |
| 11:04 |
29,178.99 |
29,180.38 |
29,178.99 |
29,180.38 |
258.7K |
| 11:05 |
29,179.84 |
29,179.84 |
29,176.62 |
29,176.83 |
387.4K |
| 11:06 |
29,177.22 |
29,177.22 |
29,174.85 |
29,174.85 |
187.4K |
| 11:07 |
29,174.14 |
29,174.82 |
29,173.16 |
29,173.16 |
196.4K |
| 11:08 |
29,173.30 |
29,173.30 |
29,172.21 |
29,172.26 |
118.2K |
| 11:09 |
29,172.01 |
29,173.25 |
29,172.01 |
29,172.66 |
153.6K |
| 11:10 |
29,170.81 |
29,170.81 |
29,157.47 |
29,157.47 |
144.2K |
| 11:11 |
29,155.86 |
29,155.86 |
29,152.93 |
29,152.93 |
145.9K |
| 11:12 |
29,153.06 |
29,154.24 |
29,152.83 |
29,152.83 |
141.4K |
| 11:13 |
29,152.79 |
29,155.41 |
29,152.76 |
29,155.41 |
90.9K |
| 11:14 |
29,154.71 |
29,158.92 |
29,154.71 |
29,158.92 |
123.0K |
| 11:15 |
29,159.90 |
29,162.39 |
29,159.90 |
29,162.39 |
240.6K |
| 11:16 |
29,162.42 |
29,162.56 |
29,161.87 |
29,161.87 |
147.0K |
| 11:17 |
29,162.04 |
29,162.37 |
29,160.09 |
29,160.09 |
149.3K |
| 11:18 |
29,159.15 |
29,159.15 |
29,158.73 |
29,159.12 |
167.8K |
| 11:19 |
29,157.97 |
29,157.97 |
29,156.70 |
29,157.51 |
115.3K |
| 11:20 |
29,158.68 |
29,162.25 |
29,158.68 |
29,161.79 |
179.0K |
| 11:21 |
29,161.86 |
29,161.86 |
29,160.66 |
29,161.77 |
936.9K |
| 11:22 |
29,162.60 |
29,162.60 |
29,162.39 |
29,162.39 |
117.5K |
| 11:23 |
29,160.82 |
29,160.82 |
29,159.51 |
29,159.51 |
96.3K |
| 11:24 |
29,158.61 |
29,162.54 |
29,158.61 |
29,162.54 |
163.9K |
| 11:25 |
29,162.10 |
29,162.10 |
29,160.00 |
29,160.00 |
173.7K |
| 11:26 |
29,159.81 |
29,159.81 |
29,157.03 |
29,157.03 |
261.9K |
| 11:27 |
29,156.84 |
29,156.84 |
29,152.96 |
29,152.96 |
129.4K |
| 11:28 |
29,152.60 |
29,152.60 |
29,148.99 |
29,148.99 |
128.3K |
| 11:29 |
29,150.04 |
29,150.04 |
29,148.93 |
29,149.28 |
204.2K |
| 11:30 |
29,150.45 |
29,151.24 |
29,148.61 |
29,148.61 |
126.9K |
| 11:31 |
29,147.90 |
29,149.65 |
29,147.90 |
29,149.65 |
153.6K |
| 11:32 |
29,150.04 |
29,150.04 |
29,149.29 |
29,149.29 |
132.8K |
| 11:33 |
29,150.38 |
29,152.51 |
29,150.38 |
29,152.51 |
92.3K |
| 11:34 |
29,152.23 |
29,152.23 |
29,150.69 |
29,150.69 |
257.6K |
| 11:35 |
29,150.97 |
29,151.38 |
29,149.67 |
29,151.38 |
141.5K |
| 11:36 |
29,150.17 |
29,150.17 |
29,147.99 |
29,147.99 |
128.9K |
| 11:37 |
29,149.65 |
29,149.65 |
29,148.22 |
29,148.27 |
110.2K |
| 11:38 |
29,147.30 |
29,149.25 |
29,147.30 |
29,148.33 |
121.5K |
| 11:39 |
29,147.13 |
29,147.13 |
29,146.48 |
29,146.85 |
147.3K |
| 11:40 |
29,147.40 |
29,147.40 |
29,145.70 |
29,146.62 |
166.4K |
| 11:41 |
29,151.61 |
29,152.13 |
29,150.13 |
29,150.13 |
180.6K |
| 11:42 |
29,149.15 |
29,151.62 |
29,149.15 |
29,149.52 |
111.7K |
| 11:43 |
29,150.49 |
29,150.49 |
29,149.26 |
29,149.87 |
110.7K |
| 11:44 |
29,146.56 |
29,146.56 |
29,143.78 |
29,146.32 |
121.1K |
| 11:45 |
29,149.91 |
29,152.35 |
29,149.79 |
29,152.35 |
121.7K |
| 11:46 |
29,151.86 |
29,152.16 |
29,151.72 |
29,151.92 |
140.1K |
| 11:47 |
29,152.69 |
29,152.83 |
29,151.56 |
29,152.83 |
125.5K |
| 11:48 |
29,150.82 |
29,150.82 |
29,147.92 |
29,148.92 |
114.5K |
| 11:49 |
29,149.05 |
29,149.05 |
29,148.41 |
29,148.95 |
96.4K |
| 11:50 |
29,148.60 |
29,150.66 |
29,148.60 |
29,148.86 |
125.7K |
| 11:51 |
29,148.62 |
29,149.56 |
29,148.62 |
29,149.28 |
105.0K |
| 11:52 |
29,149.87 |
29,150.17 |
29,147.98 |
29,147.98 |
134.2K |
| 11:53 |
29,149.46 |
29,149.46 |
29,146.90 |
29,146.90 |
104.3K |
| 11:54 |
29,146.92 |
29,147.21 |
29,146.81 |
29,146.84 |
81.6K |
| 11:55 |
29,146.37 |
29,146.37 |
29,144.43 |
29,144.43 |
162.1K |
| 11:56 |
29,145.46 |
29,145.98 |
29,145.45 |
29,145.45 |
151.4K |
| 11:57 |
29,145.19 |
29,145.20 |
29,144.66 |
29,145.11 |
79.4K |
| 11:58 |
29,144.27 |
29,144.27 |
29,142.23 |
29,142.23 |
91.7K |
| 11:59 |
29,141.21 |
29,141.21 |
29,138.72 |
29,138.72 |
110.5K |
| 12:00 |
29,138.16 |
29,139.43 |
29,137.78 |
29,139.43 |
117.6K |
| 12:01 |
29,138.99 |
29,138.99 |
29,136.28 |
29,136.28 |
173.2K |
| 12:02 |
29,139.62 |
29,145.80 |
29,138.90 |
29,145.80 |
136.4K |
| 12:03 |
29,146.04 |
29,147.49 |
29,146.04 |
29,147.49 |
128.2K |
| 12:04 |
29,150.00 |
29,152.42 |
29,150.00 |
29,152.42 |
125.3K |
| 12:05 |
29,151.71 |
29,156.99 |
29,151.71 |
29,156.99 |
122.2K |
| 12:06 |
29,157.05 |
29,157.05 |
29,154.54 |
29,154.54 |
72.0K |
| 12:07 |
29,154.74 |
29,155.49 |
29,153.41 |
29,153.46 |
105.1K |
| 12:08 |
29,153.19 |
29,153.19 |
29,149.97 |
29,149.97 |
101.7K |
| 12:09 |
29,150.95 |
29,151.92 |
29,150.66 |
29,151.92 |
0.0K |
| 12:10 |
29,154.04 |
29,154.62 |
29,153.99 |
29,153.99 |
0.0K |
| 12:11 |
29,154.43 |
29,154.43 |
29,151.17 |
29,151.17 |
0.0K |
| 12:12 |
29,150.47 |
29,150.96 |
29,148.55 |
29,150.14 |
0.0K |
| 12:13 |
29,150.46 |
29,150.46 |
29,149.77 |
29,149.77 |
582.2K |
| 12:14 |
29,149.04 |
29,154.49 |
29,149.04 |
29,152.45 |
240.3K |
| 12:15 |
29,152.23 |
29,152.23 |
29,151.25 |
29,151.46 |
158.2K |
| 12:16 |
29,152.27 |
29,152.27 |
29,151.25 |
29,152.01 |
81.9K |
| 12:17 |
29,153.88 |
29,153.88 |
29,150.90 |
29,150.90 |
104.6K |
| 12:18 |
29,150.70 |
29,151.26 |
29,150.08 |
29,150.08 |
152.7K |
| 12:19 |
29,150.51 |
29,151.71 |
29,149.57 |
29,149.57 |
108.1K |
| 12:20 |
29,150.21 |
29,154.31 |
29,150.21 |
29,154.31 |
158.5K |
| 12:21 |
29,154.49 |
29,154.49 |
29,151.81 |
29,151.97 |
103.8K |
| 12:22 |
29,151.78 |
29,152.61 |
29,151.78 |
29,152.33 |
50.6K |
| 12:23 |
29,152.48 |
29,154.16 |
29,150.40 |
29,154.16 |
120.6K |
| 12:24 |
29,154.36 |
29,154.36 |
29,152.56 |
29,153.63 |
87.2K |
| 12:25 |
29,140.31 |
29,140.31 |
29,133.54 |
29,134.34 |
385.0K |
| 12:26 |
29,128.87 |
29,129.38 |
29,116.33 |
29,129.38 |
231.6K |
| 12:27 |
29,127.65 |
29,127.65 |
29,127.14 |
29,127.37 |
66.3K |
| 12:28 |
29,126.32 |
29,126.59 |
29,125.16 |
29,125.16 |
63.2K |
| 12:29 |
29,125.76 |
29,126.68 |
29,125.76 |
29,126.68 |
68.8K |
| 12:30 |
29,125.11 |
29,125.78 |
29,125.02 |
29,125.02 |
81.3K |
| 12:31 |
29,125.88 |
29,126.99 |
29,125.88 |
29,126.29 |
140.5K |
| 12:32 |
29,126.14 |
29,126.55 |
29,125.71 |
29,126.55 |
56.9K |
| 12:33 |
29,126.91 |
29,126.91 |
29,122.04 |
29,122.04 |
118.0K |
| 12:34 |
29,122.14 |
29,122.14 |
29,120.73 |
29,121.64 |
145.8K |
| 12:35 |
29,120.56 |
29,121.54 |
29,120.56 |
29,121.38 |
141.3K |
| 12:36 |
29,121.12 |
29,121.12 |
29,120.00 |
29,120.54 |
105.7K |
| 12:37 |
29,119.34 |
29,119.34 |
29,118.94 |
29,119.25 |
99.7K |
| 12:38 |
29,120.50 |
29,122.37 |
29,120.50 |
29,121.95 |
133.3K |
| 12:39 |
29,121.96 |
29,122.58 |
29,120.18 |
29,120.18 |
173.7K |
| 12:40 |
29,120.23 |
29,122.60 |
29,120.23 |
29,122.60 |
113.9K |
| 12:41 |
29,123.25 |
29,123.25 |
29,122.34 |
29,122.74 |
56.0K |
| 12:42 |
29,121.67 |
29,121.67 |
29,118.09 |
29,118.09 |
145.5K |
| 12:43 |
29,117.37 |
29,118.89 |
29,117.37 |
29,118.52 |
87.8K |
| 12:44 |
29,117.68 |
29,117.72 |
29,115.23 |
29,115.23 |
81.6K |
| 12:45 |
29,113.60 |
29,113.65 |
29,113.06 |
29,113.06 |
144.4K |
| 12:46 |
29,112.38 |
29,113.94 |
29,112.37 |
29,113.94 |
117.0K |
| 12:47 |
29,113.49 |
29,113.49 |
29,112.23 |
29,112.23 |
72.1K |
| 12:48 |
29,112.81 |
29,113.37 |
29,112.27 |
29,112.27 |
112.2K |
| 12:49 |
29,111.84 |
29,112.71 |
29,111.84 |
29,112.71 |
584.5K |
| 12:50 |
29,113.08 |
29,113.08 |
29,111.84 |
29,112.37 |
77.7K |
| 12:51 |
29,112.08 |
29,112.60 |
29,111.69 |
29,112.60 |
61.3K |
| 12:52 |
29,112.66 |
29,112.66 |
29,111.56 |
29,112.07 |
65.3K |
| 12:53 |
29,111.74 |
29,114.13 |
29,111.74 |
29,114.13 |
80.8K |
| 12:54 |
29,116.17 |
29,118.20 |
29,116.17 |
29,118.20 |
96.4K |
| 12:55 |
29,119.20 |
29,119.49 |
29,119.16 |
29,119.16 |
67.6K |
| 12:56 |
29,119.41 |
29,120.59 |
29,119.41 |
29,120.01 |
95.0K |
| 12:57 |
29,119.25 |
29,119.25 |
29,118.33 |
29,118.33 |
108.4K |
| 12:58 |
29,117.66 |
29,117.66 |
29,116.70 |
29,116.80 |
98.3K |
| 12:59 |
29,116.69 |
29,116.69 |
29,115.32 |
29,116.37 |
84.8K |
| 13:00 |
29,116.49 |
29,116.49 |
29,115.23 |
29,115.52 |
89.8K |
| 13:01 |
29,115.38 |
29,115.38 |
29,114.07 |
29,114.07 |
89.8K |
| 13:02 |
29,114.20 |
29,114.20 |
29,112.57 |
29,112.57 |
68.6K |
| 13:03 |
29,112.69 |
29,112.69 |
29,111.94 |
29,112.45 |
53.6K |
| 13:04 |
29,112.96 |
29,112.96 |
29,112.85 |
29,112.85 |
61.9K |
| 13:05 |
29,112.44 |
29,112.44 |
29,110.72 |
29,112.17 |
72.8K |
| 13:06 |
29,112.06 |
29,113.26 |
29,112.06 |
29,113.26 |
71.2K |
| 13:07 |
29,113.50 |
29,113.50 |
29,112.11 |
29,112.19 |
141.3K |
| 13:08 |
29,112.76 |
29,112.84 |
29,112.37 |
29,112.37 |
80.9K |
| 13:09 |
29,111.06 |
29,112.72 |
29,111.06 |
29,112.72 |
112.7K |
| 13:10 |
29,113.49 |
29,114.33 |
29,113.49 |
29,113.78 |
72.4K |
| 13:11 |
29,113.77 |
29,113.77 |
29,110.88 |
29,110.88 |
102.2K |
| 13:12 |
29,110.48 |
29,111.47 |
29,110.48 |
29,111.47 |
81.5K |
| 13:13 |
29,112.10 |
29,112.10 |
29,110.33 |
29,110.43 |
94.1K |
| 13:14 |
29,110.31 |
29,111.19 |
29,109.53 |
29,111.05 |
110.8K |
| 13:15 |
29,110.46 |
29,110.46 |
29,108.28 |
29,108.28 |
112.4K |
| 13:16 |
29,107.45 |
29,109.55 |
29,107.45 |
29,109.44 |
70.6K |
| 13:17 |
29,109.15 |
29,109.36 |
29,107.98 |
29,108.06 |
57.4K |
| 13:18 |
29,108.26 |
29,108.60 |
29,107.77 |
29,107.77 |
68.7K |
| 13:19 |
29,107.71 |
29,109.74 |
29,107.71 |
29,109.74 |
124.2K |
| 13:20 |
29,110.08 |
29,111.69 |
29,110.08 |
29,110.74 |
102.7K |
| 13:21 |
29,111.04 |
29,112.82 |
29,111.04 |
29,112.03 |
85.0K |
| 13:22 |
29,112.09 |
29,112.11 |
29,111.22 |
29,111.22 |
152.8K |
| 13:23 |
29,111.09 |
29,111.09 |
29,110.30 |
29,110.30 |
64.6K |
| 13:24 |
29,110.15 |
29,110.15 |
29,108.93 |
29,108.93 |
147.0K |
| 13:25 |
29,109.17 |
29,109.74 |
29,108.59 |
29,108.59 |
137.2K |
| 13:26 |
29,107.23 |
29,107.23 |
29,104.42 |
29,104.42 |
119.1K |
| 13:27 |
29,103.28 |
29,103.28 |
29,102.72 |
29,103.03 |
127.2K |
| 13:28 |
29,103.25 |
29,103.90 |
29,103.25 |
29,103.57 |
83.1K |
| 13:29 |
29,103.68 |
29,103.68 |
29,102.00 |
29,102.00 |
85.8K |
| 13:30 |
29,101.43 |
29,101.60 |
29,100.92 |
29,100.92 |
91.2K |
| 13:31 |
29,099.78 |
29,100.71 |
29,099.44 |
29,100.44 |
80.4K |
| 13:32 |
29,099.70 |
29,100.09 |
29,099.33 |
29,099.33 |
69.8K |
| 13:33 |
29,099.30 |
29,099.30 |
29,098.59 |
29,098.75 |
92.9K |
| 13:34 |
29,098.71 |
29,098.71 |
29,097.10 |
29,097.10 |
80.6K |
| 13:35 |
29,097.96 |
29,098.19 |
29,097.00 |
29,097.84 |
73.2K |
| 13:36 |
29,097.00 |
29,097.00 |
29,095.85 |
29,095.85 |
148.8K |
| 13:37 |
29,095.41 |
29,097.10 |
29,095.27 |
29,096.84 |
62.8K |
| 13:38 |
29,097.00 |
29,099.51 |
29,097.00 |
29,099.51 |
116.4K |
| 13:39 |
29,100.62 |
29,100.62 |
29,098.74 |
29,099.19 |
104.7K |
| 13:40 |
29,100.29 |
29,104.39 |
29,100.29 |
29,103.31 |
169.4K |
| 13:41 |
29,103.33 |
29,104.07 |
29,103.33 |
29,103.62 |
100.2K |
| 13:42 |
29,103.18 |
29,104.09 |
29,103.18 |
29,104.09 |
94.8K |
| 13:43 |
29,104.19 |
29,104.19 |
29,103.25 |
29,103.34 |
85.6K |
| 13:44 |
29,104.04 |
29,105.07 |
29,104.04 |
29,104.43 |
64.9K |
| 13:45 |
29,104.96 |
29,105.82 |
29,104.96 |
29,105.36 |
194.0K |
| 13:46 |
29,104.82 |
29,105.41 |
29,104.66 |
29,105.41 |
64.5K |
| 13:47 |
29,104.99 |
29,105.75 |
29,104.62 |
29,105.75 |
168.9K |
| 13:48 |
29,108.70 |
29,108.70 |
29,106.60 |
29,106.60 |
94.7K |
| 13:49 |
29,106.56 |
29,106.82 |
29,106.55 |
29,106.82 |
76.1K |
| 13:50 |
29,108.10 |
29,108.20 |
29,107.58 |
29,107.58 |
88.0K |
| 13:51 |
29,106.69 |
29,107.66 |
29,104.13 |
29,104.13 |
154.1K |
| 13:52 |
29,103.17 |
29,103.17 |
29,101.84 |
29,101.84 |
165.6K |
| 13:53 |
29,101.92 |
29,102.16 |
29,101.79 |
29,102.16 |
113.9K |
| 13:54 |
29,102.19 |
29,102.19 |
29,101.70 |
29,101.70 |
64.7K |
| 13:55 |
29,101.87 |
29,103.45 |
29,101.72 |
29,103.45 |
66.4K |
| 13:56 |
29,104.35 |
29,105.29 |
29,104.35 |
29,105.11 |
82.3K |
| 13:57 |
29,104.72 |
29,104.72 |
29,103.30 |
29,103.91 |
73.7K |
| 13:58 |
29,103.83 |
29,103.83 |
29,102.09 |
29,102.12 |
63.5K |
| 13:59 |
29,101.81 |
29,101.81 |
29,101.27 |
29,101.37 |
107.3K |
| 14:00 |
29,102.14 |
29,103.93 |
29,102.14 |
29,103.93 |
144.7K |
| 14:01 |
29,103.68 |
29,106.58 |
29,103.68 |
29,106.58 |
90.8K |
| 14:02 |
29,108.88 |
29,109.76 |
29,108.88 |
29,109.48 |
366.0K |
| 14:03 |
29,108.74 |
29,109.15 |
29,107.96 |
29,109.15 |
127.5K |
| 14:04 |
29,109.91 |
29,111.55 |
29,109.91 |
29,111.55 |
71.0K |
| 14:05 |
29,111.96 |
29,112.51 |
29,111.47 |
29,112.51 |
119.1K |
| 14:06 |
29,114.05 |
29,114.05 |
29,113.67 |
29,113.93 |
205.4K |
| 14:07 |
29,115.32 |
29,115.99 |
29,115.32 |
29,115.99 |
71.0K |
| 14:08 |
29,115.92 |
29,117.02 |
29,115.92 |
29,116.21 |
159.5K |
| 14:09 |
29,116.02 |
29,116.02 |
29,114.82 |
29,115.40 |
112.2K |
| 14:10 |
29,114.51 |
29,114.51 |
29,111.70 |
29,111.70 |
138.1K |
| 14:11 |
29,113.74 |
29,114.09 |
29,113.37 |
29,113.37 |
92.3K |
| 14:12 |
29,113.63 |
29,113.63 |
29,112.20 |
29,112.84 |
208.3K |
| 14:13 |
29,114.44 |
29,114.84 |
29,114.44 |
29,114.84 |
88.8K |
| 14:14 |
29,115.08 |
29,115.27 |
29,114.23 |
29,114.23 |
186.6K |
| 14:15 |
29,113.82 |
29,114.35 |
29,113.20 |
29,113.20 |
92.8K |
| 14:16 |
29,112.22 |
29,112.22 |
29,109.90 |
29,111.01 |
87.4K |
| 14:17 |
29,110.99 |
29,112.04 |
29,110.99 |
29,112.04 |
64.2K |
| 14:18 |
29,112.96 |
29,114.07 |
29,112.96 |
29,113.93 |
135.4K |
| 14:19 |
29,113.81 |
29,114.40 |
29,113.81 |
29,114.40 |
101.4K |
| 14:20 |
29,114.79 |
29,115.20 |
29,114.67 |
29,115.20 |
126.5K |
| 14:21 |
29,115.52 |
29,115.82 |
29,114.61 |
29,114.61 |
109.2K |
| 14:22 |
29,115.12 |
29,115.93 |
29,114.81 |
29,114.81 |
101.5K |
| 14:23 |
29,113.99 |
29,114.37 |
29,112.96 |
29,114.37 |
175.3K |
| 14:24 |
29,114.79 |
29,115.58 |
29,114.79 |
29,115.34 |
136.2K |
| 14:25 |
29,115.28 |
29,117.54 |
29,114.65 |
29,117.54 |
145.3K |
| 14:26 |
29,118.17 |
29,118.68 |
29,118.17 |
29,118.68 |
121.0K |
| 14:27 |
29,117.80 |
29,119.99 |
29,117.80 |
29,119.99 |
156.0K |
| 14:28 |
29,119.08 |
29,119.08 |
29,117.76 |
29,117.76 |
118.2K |
| 14:29 |
29,116.82 |
29,117.48 |
29,116.11 |
29,117.48 |
120.7K |
| 14:30 |
29,117.45 |
29,118.61 |
29,116.83 |
29,118.61 |
106.0K |
| 14:31 |
29,120.26 |
29,120.90 |
29,120.26 |
29,120.42 |
161.0K |
| 14:32 |
29,119.50 |
29,119.50 |
29,116.70 |
29,116.97 |
118.8K |
| 14:33 |
29,115.86 |
29,115.86 |
29,114.82 |
29,114.82 |
146.0K |
| 14:34 |
29,115.16 |
29,115.60 |
29,115.16 |
29,115.36 |
211.9K |
| 14:35 |
29,115.64 |
29,116.05 |
29,115.64 |
29,115.78 |
131.0K |
| 14:36 |
29,110.53 |
29,110.53 |
29,109.66 |
29,109.66 |
139.0K |
| 14:37 |
29,110.76 |
29,110.76 |
29,108.92 |
29,109.12 |
120.3K |
| 14:38 |
29,109.33 |
29,110.32 |
29,109.33 |
29,110.32 |
214.6K |
| 14:39 |
29,110.65 |
29,110.65 |
29,109.18 |
29,109.81 |
107.5K |
| 14:40 |
29,109.48 |
29,109.48 |
29,105.57 |
29,105.57 |
127.1K |
| 14:41 |
29,105.52 |
29,105.86 |
29,105.33 |
29,105.56 |
97.4K |
| 14:42 |
29,105.18 |
29,105.18 |
29,103.88 |
29,105.15 |
104.8K |
| 14:43 |
29,105.57 |
29,107.58 |
29,105.57 |
29,107.32 |
121.4K |
| 14:44 |
29,107.81 |
29,108.71 |
29,107.81 |
29,108.71 |
133.5K |
| 14:45 |
29,108.43 |
29,108.43 |
29,107.39 |
29,107.39 |
175.0K |
| 14:46 |
29,107.39 |
29,107.54 |
29,107.13 |
29,107.54 |
88.3K |
| 14:47 |
29,108.06 |
29,112.05 |
29,108.06 |
29,112.05 |
167.4K |
| 14:48 |
29,113.40 |
29,113.61 |
29,113.18 |
29,113.61 |
126.4K |
| 14:49 |
29,113.94 |
29,116.08 |
29,113.94 |
29,116.08 |
106.4K |
| 14:50 |
29,116.68 |
29,117.12 |
29,115.06 |
29,115.06 |
108.7K |
| 14:51 |
29,115.36 |
29,118.68 |
29,115.36 |
29,118.68 |
82.7K |
| 14:52 |
29,120.12 |
29,122.57 |
29,120.12 |
29,122.57 |
67.8K |
| 14:53 |
29,123.86 |
29,124.71 |
29,123.86 |
29,124.71 |
188.9K |
| 14:54 |
29,125.76 |
29,126.80 |
29,125.76 |
29,126.80 |
69.8K |
| 14:55 |
29,127.77 |
29,129.21 |
29,127.77 |
29,129.21 |
119.5K |
| 14:56 |
29,129.72 |
29,131.79 |
29,129.72 |
29,130.80 |
106.7K |
| 14:57 |
29,130.01 |
29,130.01 |
29,128.09 |
29,128.36 |
154.2K |
| 14:58 |
29,128.05 |
29,128.28 |
29,125.42 |
29,125.42 |
77.1K |
| 14:59 |
29,124.40 |
29,125.28 |
29,123.94 |
29,125.28 |
170.2K |
| 15:00 |
29,125.18 |
29,126.41 |
29,125.18 |
29,126.28 |
102.5K |
| 15:01 |
29,125.70 |
29,127.83 |
29,125.70 |
29,127.83 |
71.7K |
| 15:02 |
29,129.11 |
29,129.51 |
29,128.50 |
29,129.51 |
119.0K |
| 15:03 |
29,130.23 |
29,132.42 |
29,130.23 |
29,132.20 |
123.7K |
| 15:04 |
29,131.76 |
29,131.76 |
29,130.86 |
29,131.14 |
103.2K |
| 15:05 |
29,130.93 |
29,130.93 |
29,125.34 |
29,125.69 |
181.7K |
| 15:06 |
29,124.87 |
29,124.87 |
29,119.64 |
29,119.64 |
118.9K |
| 15:07 |
29,119.30 |
29,119.30 |
29,118.26 |
29,118.26 |
105.4K |
| 15:08 |
29,118.49 |
29,120.28 |
29,118.49 |
29,120.28 |
113.9K |
| 15:09 |
29,119.79 |
29,125.49 |
29,119.79 |
29,125.49 |
131.9K |
| 15:10 |
29,126.08 |
29,127.87 |
29,126.08 |
29,127.87 |
145.2K |
| 15:11 |
29,129.37 |
29,131.05 |
29,129.37 |
29,130.54 |
184.3K |
| 15:12 |
29,130.71 |
29,132.27 |
29,130.71 |
29,131.16 |
100.7K |
| 15:13 |
29,131.50 |
29,132.63 |
29,131.50 |
29,132.20 |
112.4K |
| 15:14 |
29,131.89 |
29,131.89 |
29,130.52 |
29,131.47 |
101.3K |
| 15:15 |
29,132.93 |
29,135.07 |
29,132.93 |
29,135.07 |
170.7K |
| 15:16 |
29,134.85 |
29,136.96 |
29,134.85 |
29,136.96 |
139.7K |
| 15:17 |
29,137.01 |
29,138.46 |
29,137.01 |
29,138.41 |
157.8K |
| 15:18 |
29,138.71 |
29,138.74 |
29,138.54 |
29,138.74 |
156.5K |
| 15:19 |
29,139.57 |
29,139.57 |
29,138.98 |
29,139.28 |
114.8K |
| 15:20 |
29,138.97 |
29,138.97 |
29,137.28 |
29,137.49 |
174.8K |
| 15:21 |
29,136.49 |
29,136.80 |
29,136.23 |
29,136.80 |
109.7K |
| 15:22 |
29,137.47 |
29,137.47 |
29,136.85 |
29,136.85 |
132.5K |
| 15:23 |
29,137.19 |
29,137.19 |
29,136.01 |
29,136.92 |
116.5K |
| 15:24 |
29,137.15 |
29,137.64 |
29,137.15 |
29,137.56 |
91.0K |
| 15:25 |
29,136.53 |
29,136.53 |
29,134.87 |
29,135.24 |
137.3K |
| 15:26 |
29,135.84 |
29,137.09 |
29,135.84 |
29,136.83 |
154.4K |
| 15:27 |
29,137.52 |
29,139.46 |
29,137.52 |
29,138.94 |
162.7K |
| 15:28 |
29,139.24 |
29,139.74 |
29,139.05 |
29,139.05 |
167.7K |
| 15:29 |
29,139.87 |
29,139.87 |
29,133.89 |
29,133.89 |
211.1K |
| 15:30 |
29,130.44 |
29,130.44 |
29,127.00 |
29,127.04 |
280.4K |
| 15:31 |
29,124.80 |
29,124.80 |
29,116.99 |
29,116.99 |
598.7K |
| 15:32 |
29,114.88 |
29,115.29 |
29,113.31 |
29,115.29 |
300.7K |
| 15:33 |
29,113.10 |
29,114.95 |
29,113.10 |
29,114.95 |
227.6K |
| 15:34 |
29,117.55 |
29,124.30 |
29,117.55 |
29,124.30 |
420.5K |
| 15:35 |
29,123.31 |
29,125.01 |
29,123.31 |
29,125.01 |
251.5K |
| 15:36 |
29,125.51 |
29,130.00 |
29,125.51 |
29,130.00 |
308.5K |
| 15:37 |
29,130.33 |
29,130.33 |
29,128.36 |
29,128.36 |
275.1K |
| 15:38 |
29,126.98 |
29,129.35 |
29,126.75 |
29,126.75 |
135.5K |
| 15:39 |
29,126.61 |
29,128.63 |
29,126.12 |
29,128.63 |
309.7K |
| 15:40 |
29,129.59 |
29,130.25 |
29,129.59 |
29,130.25 |
189.1K |
| 15:41 |
29,129.69 |
29,132.02 |
29,129.69 |
29,131.78 |
294.5K |
| 15:42 |
29,130.79 |
29,131.41 |
29,130.20 |
29,130.20 |
229.6K |
| 15:43 |
29,130.31 |
29,130.65 |
29,130.01 |
29,130.57 |
223.5K |
| 15:44 |
29,130.76 |
29,131.55 |
29,130.47 |
29,131.55 |
300.3K |
| 15:45 |
29,133.43 |
29,133.43 |
29,131.45 |
29,131.45 |
282.2K |
| 15:46 |
29,132.82 |
29,135.52 |
29,132.82 |
29,135.52 |
373.7K |
| 15:47 |
29,137.09 |
29,137.09 |
29,134.71 |
29,134.71 |
269.0K |
| 15:48 |
29,135.63 |
29,139.18 |
29,135.63 |
29,139.18 |
339.5K |
| 15:49 |
29,142.39 |
29,147.13 |
29,142.39 |
29,147.13 |
394.2K |
| 15:50 |
29,149.58 |
29,149.58 |
29,148.35 |
29,148.35 |
1,108.5K |
| 15:51 |
29,148.25 |
29,149.16 |
29,148.02 |
29,148.94 |
443.8K |
| 15:52 |
29,150.32 |
29,152.40 |
29,150.32 |
29,152.40 |
573.2K |
| 15:53 |
29,152.78 |
29,152.78 |
29,151.07 |
29,151.07 |
478.8K |
| 15:54 |
29,152.72 |
29,152.72 |
29,151.41 |
29,151.41 |
482.2K |
| 15:55 |
29,148.28 |
29,150.60 |
29,147.66 |
29,150.60 |
930.9K |
| 15:56 |
29,156.70 |
29,156.70 |
29,152.95 |
29,152.95 |
953.7K |
| 15:57 |
29,153.68 |
29,155.78 |
29,153.68 |
29,154.98 |
700.3K |
| 15:58 |
29,155.38 |
29,155.38 |
29,153.91 |
29,153.91 |
814.7K |
| 15:59 |
29,154.93 |
29,157.52 |
29,154.93 |
29,157.30 |
1,561.3K |
| 16:00 |
29,163.12 |
29,163.12 |
29,163.12 |
29,163.12 |
16,453.2K |
| 16:01 |
29,163.12 |
29,163.12 |
29,163.12 |
29,163.12 |
241.4K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|