| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
29,329.62 |
29,366.56 |
29,329.62 |
29,357.95 |
4,739.2K |
| 09:31 |
29,356.01 |
29,361.47 |
29,354.80 |
29,361.47 |
828.6K |
| 09:32 |
29,360.02 |
29,360.02 |
29,346.10 |
29,346.10 |
593.2K |
| 09:33 |
29,333.13 |
29,340.30 |
29,332.62 |
29,336.32 |
488.0K |
| 09:34 |
29,335.37 |
29,335.37 |
29,324.24 |
29,324.24 |
378.4K |
| 09:35 |
29,323.32 |
29,323.32 |
29,310.59 |
29,311.17 |
626.6K |
| 09:36 |
29,311.35 |
29,312.87 |
29,311.35 |
29,312.87 |
427.4K |
| 09:37 |
29,311.84 |
29,313.87 |
29,304.98 |
29,304.98 |
562.9K |
| 09:38 |
29,300.88 |
29,308.28 |
29,300.88 |
29,308.28 |
462.4K |
| 09:39 |
29,304.29 |
29,304.29 |
29,290.07 |
29,290.07 |
605.6K |
| 09:40 |
29,290.19 |
29,320.44 |
29,290.19 |
29,320.44 |
1,391.6K |
| 09:41 |
29,329.47 |
29,329.47 |
29,317.60 |
29,319.90 |
460.8K |
| 09:42 |
29,320.90 |
29,326.35 |
29,319.45 |
29,326.35 |
338.2K |
| 09:43 |
29,324.12 |
29,338.07 |
29,324.12 |
29,338.07 |
321.8K |
| 09:44 |
29,340.59 |
29,342.96 |
29,339.81 |
29,339.92 |
265.6K |
| 09:45 |
29,342.41 |
29,346.92 |
29,341.38 |
29,346.92 |
465.9K |
| 09:46 |
29,343.33 |
29,343.33 |
29,338.86 |
29,338.86 |
1,365.8K |
| 09:47 |
29,342.06 |
29,344.13 |
29,340.66 |
29,341.59 |
405.8K |
| 09:48 |
29,343.08 |
29,352.78 |
29,343.08 |
29,352.78 |
408.8K |
| 09:49 |
29,350.72 |
29,352.73 |
29,350.72 |
29,350.90 |
328.1K |
| 09:50 |
29,348.08 |
29,348.08 |
29,337.32 |
29,337.32 |
485.1K |
| 09:51 |
29,336.76 |
29,336.76 |
29,323.61 |
29,323.61 |
416.9K |
| 09:52 |
29,324.85 |
29,324.85 |
29,313.52 |
29,315.87 |
336.8K |
| 09:53 |
29,313.06 |
29,329.65 |
29,313.06 |
29,329.65 |
481.4K |
| 09:54 |
29,328.97 |
29,334.74 |
29,327.05 |
29,334.74 |
413.5K |
| 09:55 |
29,334.18 |
29,335.60 |
29,329.87 |
29,334.67 |
466.9K |
| 09:56 |
29,334.80 |
29,335.30 |
29,331.50 |
29,335.30 |
496.2K |
| 09:57 |
29,331.73 |
29,331.73 |
29,310.28 |
29,310.28 |
463.9K |
| 09:58 |
29,308.51 |
29,312.69 |
29,307.20 |
29,312.69 |
339.2K |
| 09:59 |
29,311.93 |
29,315.11 |
29,310.25 |
29,315.11 |
343.7K |
| 10:00 |
29,313.63 |
29,313.63 |
29,301.09 |
29,301.09 |
434.5K |
| 10:01 |
29,299.48 |
29,299.48 |
29,293.38 |
29,295.04 |
372.3K |
| 10:02 |
29,301.38 |
29,301.69 |
29,297.97 |
29,301.69 |
548.7K |
| 10:03 |
29,300.48 |
29,304.34 |
29,300.48 |
29,304.33 |
435.7K |
| 10:04 |
29,305.53 |
29,312.20 |
29,305.53 |
29,311.07 |
252.9K |
| 10:05 |
29,308.11 |
29,308.11 |
29,302.63 |
29,307.07 |
438.4K |
| 10:06 |
29,304.11 |
29,304.51 |
29,301.23 |
29,304.51 |
397.0K |
| 10:07 |
29,312.80 |
29,312.80 |
29,308.85 |
29,308.85 |
324.9K |
| 10:08 |
29,310.26 |
29,312.14 |
29,309.33 |
29,309.33 |
353.6K |
| 10:09 |
29,310.30 |
29,310.30 |
29,304.63 |
29,304.63 |
432.0K |
| 10:10 |
29,301.37 |
29,301.37 |
29,294.89 |
29,294.89 |
284.8K |
| 10:11 |
29,296.18 |
29,300.81 |
29,294.59 |
29,298.39 |
442.5K |
| 10:12 |
29,296.07 |
29,296.07 |
29,293.54 |
29,294.22 |
315.6K |
| 10:13 |
29,294.89 |
29,297.34 |
29,294.89 |
29,297.34 |
356.6K |
| 10:14 |
29,297.85 |
29,301.11 |
29,297.85 |
29,298.60 |
348.5K |
| 10:15 |
29,296.78 |
29,299.02 |
29,296.78 |
29,299.02 |
337.0K |
| 10:16 |
29,301.61 |
29,303.20 |
29,299.53 |
29,302.60 |
280.2K |
| 10:17 |
29,308.49 |
29,314.88 |
29,308.49 |
29,313.15 |
307.0K |
| 10:18 |
29,314.36 |
29,319.45 |
29,314.36 |
29,317.69 |
327.6K |
| 10:19 |
29,316.93 |
29,317.89 |
29,316.74 |
29,316.74 |
208.6K |
| 10:20 |
29,315.69 |
29,316.88 |
29,315.24 |
29,316.88 |
270.1K |
| 10:21 |
29,314.48 |
29,316.90 |
29,313.85 |
29,316.90 |
338.6K |
| 10:22 |
29,320.02 |
29,320.58 |
29,314.38 |
29,314.38 |
225.4K |
| 10:23 |
29,312.99 |
29,312.99 |
29,306.38 |
29,306.38 |
233.8K |
| 10:24 |
29,307.62 |
29,310.19 |
29,307.03 |
29,310.19 |
272.9K |
| 10:25 |
29,311.87 |
29,311.87 |
29,308.62 |
29,311.27 |
323.5K |
| 10:26 |
29,311.72 |
29,311.72 |
29,306.68 |
29,307.95 |
241.8K |
| 10:27 |
29,309.60 |
29,311.24 |
29,309.60 |
29,310.66 |
193.9K |
| 10:28 |
29,308.19 |
29,311.75 |
29,308.19 |
29,311.75 |
229.5K |
| 10:29 |
29,314.36 |
29,316.76 |
29,314.36 |
29,316.76 |
386.7K |
| 10:30 |
29,314.60 |
29,314.60 |
29,303.70 |
29,303.70 |
427.1K |
| 10:31 |
29,302.39 |
29,302.39 |
29,298.37 |
29,298.37 |
305.1K |
| 10:32 |
29,296.69 |
29,306.17 |
29,296.69 |
29,306.17 |
393.2K |
| 10:33 |
29,303.83 |
29,304.16 |
29,301.77 |
29,303.45 |
272.7K |
| 10:34 |
29,303.35 |
29,303.35 |
29,299.57 |
29,302.29 |
334.9K |
| 10:35 |
29,303.68 |
29,303.68 |
29,298.37 |
29,301.38 |
230.0K |
| 10:36 |
29,306.59 |
29,312.77 |
29,306.59 |
29,312.77 |
225.9K |
| 10:37 |
29,314.27 |
29,320.86 |
29,314.27 |
29,320.86 |
208.7K |
| 10:38 |
29,320.02 |
29,322.57 |
29,320.02 |
29,320.44 |
206.6K |
| 10:39 |
29,318.42 |
29,318.42 |
29,316.04 |
29,316.04 |
226.5K |
| 10:40 |
29,316.21 |
29,318.85 |
29,315.34 |
29,318.85 |
197.4K |
| 10:41 |
29,318.87 |
29,320.19 |
29,316.60 |
29,316.60 |
301.9K |
| 10:42 |
29,318.53 |
29,321.46 |
29,318.53 |
29,319.14 |
262.2K |
| 10:43 |
29,315.30 |
29,316.53 |
29,313.06 |
29,313.06 |
211.2K |
| 10:44 |
29,312.09 |
29,313.05 |
29,312.03 |
29,312.03 |
251.0K |
| 10:45 |
29,315.19 |
29,315.67 |
29,311.94 |
29,311.94 |
190.4K |
| 10:46 |
29,309.34 |
29,311.28 |
29,309.34 |
29,310.92 |
537.1K |
| 10:47 |
29,311.36 |
29,313.55 |
29,309.83 |
29,309.83 |
318.0K |
| 10:48 |
29,306.46 |
29,309.79 |
29,306.46 |
29,309.79 |
505.4K |
| 10:49 |
29,309.23 |
29,311.48 |
29,309.23 |
29,309.69 |
259.6K |
| 10:50 |
29,310.35 |
29,310.35 |
29,302.21 |
29,302.21 |
433.1K |
| 10:51 |
29,300.33 |
29,300.33 |
29,296.83 |
29,299.89 |
185.0K |
| 10:52 |
29,298.66 |
29,305.51 |
29,298.66 |
29,305.51 |
204.5K |
| 10:53 |
29,307.31 |
29,313.92 |
29,307.31 |
29,313.92 |
304.7K |
| 10:54 |
29,317.43 |
29,323.00 |
29,317.43 |
29,322.42 |
478.1K |
| 10:55 |
29,320.87 |
29,320.87 |
29,315.95 |
29,318.41 |
257.4K |
| 10:56 |
29,318.00 |
29,318.00 |
29,311.88 |
29,311.88 |
294.9K |
| 10:57 |
29,314.41 |
29,316.20 |
29,314.41 |
29,315.03 |
195.6K |
| 10:58 |
29,315.39 |
29,315.89 |
29,315.39 |
29,315.89 |
471.9K |
| 10:59 |
29,314.09 |
29,314.09 |
29,306.23 |
29,306.23 |
1,608.0K |
| 11:00 |
29,304.89 |
29,304.89 |
29,301.36 |
29,303.18 |
311.0K |
| 11:01 |
29,301.86 |
29,307.39 |
29,301.86 |
29,307.39 |
184.6K |
| 11:02 |
29,303.24 |
29,303.24 |
29,299.07 |
29,299.07 |
387.3K |
| 11:03 |
29,300.35 |
29,305.22 |
29,300.35 |
29,305.22 |
200.7K |
| 11:04 |
29,305.47 |
29,305.47 |
29,300.64 |
29,301.55 |
228.9K |
| 11:05 |
29,304.13 |
29,305.97 |
29,303.36 |
29,305.97 |
232.7K |
| 11:06 |
29,306.73 |
29,310.93 |
29,306.73 |
29,310.93 |
192.9K |
| 11:07 |
29,309.43 |
29,310.69 |
29,309.43 |
29,310.69 |
168.4K |
| 11:08 |
29,313.70 |
29,318.02 |
29,313.70 |
29,318.02 |
218.0K |
| 11:09 |
29,316.90 |
29,318.34 |
29,316.14 |
29,318.34 |
220.2K |
| 11:10 |
29,320.89 |
29,320.89 |
29,318.22 |
29,319.92 |
262.1K |
| 11:11 |
29,318.86 |
29,319.83 |
29,317.14 |
29,319.83 |
248.7K |
| 11:12 |
29,317.20 |
29,317.73 |
29,312.14 |
29,312.14 |
349.3K |
| 11:13 |
29,311.22 |
29,314.14 |
29,310.66 |
29,314.14 |
307.8K |
| 11:14 |
29,316.28 |
29,317.44 |
29,316.17 |
29,317.44 |
251.3K |
| 11:15 |
29,318.20 |
29,319.21 |
29,316.36 |
29,316.36 |
170.2K |
| 11:16 |
29,317.83 |
29,319.68 |
29,317.83 |
29,319.68 |
224.0K |
| 11:17 |
29,322.66 |
29,327.24 |
29,322.66 |
29,327.24 |
286.4K |
| 11:18 |
29,326.07 |
29,327.22 |
29,326.07 |
29,327.22 |
395.8K |
| 11:19 |
29,329.25 |
29,329.56 |
29,325.50 |
29,325.50 |
240.4K |
| 11:20 |
29,322.72 |
29,326.38 |
29,322.72 |
29,326.38 |
222.7K |
| 11:21 |
29,325.59 |
29,328.92 |
29,325.59 |
29,328.92 |
256.7K |
| 11:22 |
29,329.81 |
29,332.45 |
29,329.81 |
29,332.04 |
283.4K |
| 11:23 |
29,334.16 |
29,334.16 |
29,331.83 |
29,331.83 |
420.6K |
| 11:24 |
29,333.24 |
29,333.53 |
29,332.92 |
29,333.53 |
368.1K |
| 11:25 |
29,334.10 |
29,334.10 |
29,329.75 |
29,329.75 |
315.9K |
| 11:26 |
29,329.29 |
29,334.60 |
29,329.29 |
29,334.60 |
224.4K |
| 11:27 |
29,335.73 |
29,335.73 |
29,333.91 |
29,334.32 |
340.6K |
| 11:28 |
29,334.84 |
29,335.75 |
29,332.95 |
29,335.75 |
238.9K |
| 11:29 |
29,335.85 |
29,335.85 |
29,328.53 |
29,329.25 |
610.7K |
| 11:30 |
29,330.03 |
29,332.64 |
29,330.03 |
29,330.36 |
246.2K |
| 11:31 |
29,329.32 |
29,334.00 |
29,329.32 |
29,334.00 |
240.4K |
| 11:32 |
29,335.72 |
29,339.36 |
29,335.72 |
29,339.29 |
257.2K |
| 11:33 |
29,342.02 |
29,344.88 |
29,342.02 |
29,344.88 |
232.1K |
| 11:34 |
29,346.11 |
29,347.70 |
29,346.06 |
29,347.70 |
369.3K |
| 11:35 |
29,347.24 |
29,348.96 |
29,346.14 |
29,346.14 |
268.7K |
| 11:36 |
29,344.08 |
29,349.22 |
29,344.08 |
29,349.22 |
929.8K |
| 11:37 |
29,350.83 |
29,351.65 |
29,350.08 |
29,351.65 |
250.8K |
| 11:38 |
29,349.94 |
29,352.45 |
29,349.94 |
29,350.91 |
268.2K |
| 11:39 |
29,349.10 |
29,350.50 |
29,346.63 |
29,350.50 |
354.6K |
| 11:40 |
29,353.49 |
29,353.49 |
29,347.50 |
29,347.50 |
322.7K |
| 11:41 |
29,346.48 |
29,347.96 |
29,344.99 |
29,347.96 |
402.4K |
| 11:42 |
29,346.28 |
29,346.28 |
29,343.08 |
29,344.66 |
243.0K |
| 11:43 |
29,346.09 |
29,346.09 |
29,343.63 |
29,344.39 |
225.5K |
| 11:44 |
29,344.49 |
29,345.71 |
29,344.49 |
29,345.71 |
336.4K |
| 11:45 |
29,345.30 |
29,346.03 |
29,345.30 |
29,345.49 |
351.8K |
| 11:46 |
29,344.69 |
29,347.25 |
29,344.69 |
29,347.25 |
227.2K |
| 11:47 |
29,349.60 |
29,349.60 |
29,346.62 |
29,348.72 |
212.7K |
| 11:48 |
29,349.98 |
29,354.99 |
29,349.98 |
29,354.99 |
248.7K |
| 11:49 |
29,353.89 |
29,358.81 |
29,352.88 |
29,358.81 |
231.0K |
| 11:50 |
29,356.91 |
29,357.22 |
29,356.17 |
29,356.17 |
229.6K |
| 11:51 |
29,356.04 |
29,356.09 |
29,355.56 |
29,356.05 |
149.2K |
| 11:52 |
29,356.99 |
29,360.95 |
29,356.99 |
29,360.95 |
233.9K |
| 11:53 |
29,361.95 |
29,365.99 |
29,361.95 |
29,365.99 |
287.1K |
| 11:54 |
29,367.32 |
29,367.45 |
29,366.65 |
29,366.65 |
230.9K |
| 11:55 |
29,366.00 |
29,371.06 |
29,366.00 |
29,371.06 |
203.4K |
| 11:56 |
29,370.01 |
29,371.34 |
29,370.01 |
29,370.24 |
229.7K |
| 11:57 |
29,368.93 |
29,370.35 |
29,366.43 |
29,370.35 |
195.7K |
| 11:58 |
29,370.18 |
29,371.08 |
29,368.33 |
29,371.08 |
220.0K |
| 11:59 |
29,368.33 |
29,368.33 |
29,365.88 |
29,365.88 |
210.8K |
| 12:00 |
29,364.53 |
29,368.76 |
29,364.53 |
29,367.85 |
223.4K |
| 12:01 |
29,367.59 |
29,367.59 |
29,364.54 |
29,364.54 |
249.8K |
| 12:02 |
29,364.70 |
29,364.70 |
29,361.64 |
29,362.64 |
154.9K |
| 12:03 |
29,362.89 |
29,365.68 |
29,362.89 |
29,365.40 |
220.8K |
| 12:04 |
29,364.68 |
29,365.30 |
29,364.44 |
29,365.10 |
112.3K |
| 12:05 |
29,365.95 |
29,368.65 |
29,365.95 |
29,368.65 |
222.4K |
| 12:06 |
29,369.14 |
29,369.14 |
29,367.56 |
29,367.56 |
194.0K |
| 12:07 |
29,364.36 |
29,368.19 |
29,364.36 |
29,368.19 |
401.7K |
| 12:08 |
29,367.96 |
29,368.76 |
29,365.26 |
29,366.45 |
236.6K |
| 12:09 |
29,365.88 |
29,367.56 |
29,365.88 |
29,367.56 |
396.1K |
| 12:10 |
29,368.29 |
29,368.29 |
29,366.60 |
29,366.60 |
237.7K |
| 12:11 |
29,367.26 |
29,367.26 |
29,358.91 |
29,358.91 |
221.2K |
| 12:12 |
29,358.64 |
29,358.64 |
29,357.59 |
29,358.62 |
295.4K |
| 12:13 |
29,358.30 |
29,362.02 |
29,358.30 |
29,361.50 |
161.6K |
| 12:14 |
29,362.74 |
29,362.92 |
29,361.92 |
29,362.17 |
256.6K |
| 12:15 |
29,363.74 |
29,366.24 |
29,363.74 |
29,365.81 |
259.4K |
| 12:16 |
29,366.10 |
29,368.09 |
29,365.81 |
29,368.09 |
227.0K |
| 12:17 |
29,368.94 |
29,369.51 |
29,365.15 |
29,365.15 |
320.0K |
| 12:18 |
29,363.58 |
29,363.84 |
29,363.55 |
29,363.84 |
169.7K |
| 12:19 |
29,364.44 |
29,368.38 |
29,364.44 |
29,368.38 |
136.3K |
| 12:20 |
29,371.48 |
29,373.04 |
29,371.48 |
29,371.67 |
222.7K |
| 12:21 |
29,373.07 |
29,377.86 |
29,373.07 |
29,377.86 |
227.3K |
| 12:22 |
29,377.18 |
29,378.02 |
29,376.66 |
29,378.02 |
133.4K |
| 12:23 |
29,380.19 |
29,382.28 |
29,380.19 |
29,381.92 |
138.8K |
| 12:24 |
29,382.10 |
29,385.19 |
29,382.10 |
29,384.88 |
240.4K |
| 12:25 |
29,383.19 |
29,383.19 |
29,379.65 |
29,379.65 |
311.8K |
| 12:26 |
29,378.94 |
29,378.94 |
29,377.10 |
29,377.10 |
169.6K |
| 12:27 |
29,375.62 |
29,378.69 |
29,375.62 |
29,378.69 |
171.1K |
| 12:28 |
29,380.67 |
29,381.41 |
29,380.01 |
29,380.01 |
264.6K |
| 12:29 |
29,379.64 |
29,381.42 |
29,379.04 |
29,381.42 |
194.2K |
| 12:30 |
29,381.90 |
29,382.32 |
29,380.30 |
29,382.32 |
196.1K |
| 12:31 |
29,383.54 |
29,384.31 |
29,381.83 |
29,384.31 |
166.5K |
| 12:32 |
29,384.80 |
29,387.32 |
29,384.80 |
29,387.32 |
224.0K |
| 12:33 |
29,387.58 |
29,387.58 |
29,384.49 |
29,384.49 |
169.4K |
| 12:34 |
29,385.45 |
29,385.45 |
29,383.06 |
29,384.82 |
145.1K |
| 12:35 |
29,385.44 |
29,387.00 |
29,385.44 |
29,387.00 |
249.7K |
| 12:36 |
29,385.90 |
29,386.50 |
29,385.48 |
29,386.50 |
145.0K |
| 12:37 |
29,388.75 |
29,390.51 |
29,388.57 |
29,390.51 |
392.2K |
| 12:38 |
29,391.67 |
29,391.67 |
29,386.91 |
29,386.91 |
200.3K |
| 12:39 |
29,387.39 |
29,387.49 |
29,387.18 |
29,387.49 |
168.5K |
| 12:40 |
29,387.09 |
29,387.09 |
29,385.44 |
29,385.44 |
151.4K |
| 12:41 |
29,383.88 |
29,383.88 |
29,380.78 |
29,380.78 |
491.0K |
| 12:42 |
29,378.78 |
29,379.69 |
29,378.02 |
29,379.69 |
145.3K |
| 12:43 |
29,378.87 |
29,378.87 |
29,376.69 |
29,376.69 |
309.3K |
| 12:44 |
29,375.77 |
29,375.77 |
29,373.93 |
29,373.93 |
244.1K |
| 12:45 |
29,374.79 |
29,376.43 |
29,374.79 |
29,376.43 |
140.5K |
| 12:46 |
29,377.07 |
29,378.97 |
29,377.07 |
29,378.97 |
114.6K |
| 12:47 |
29,380.58 |
29,381.96 |
29,379.26 |
29,381.96 |
187.2K |
| 12:48 |
29,384.65 |
29,385.92 |
29,383.09 |
29,383.09 |
221.8K |
| 12:49 |
29,379.89 |
29,379.89 |
29,378.40 |
29,378.85 |
144.5K |
| 12:50 |
29,378.43 |
29,380.29 |
29,378.43 |
29,379.88 |
154.8K |
| 12:51 |
29,379.12 |
29,379.12 |
29,377.30 |
29,377.59 |
209.4K |
| 12:52 |
29,378.39 |
29,379.53 |
29,378.39 |
29,379.53 |
199.7K |
| 12:53 |
29,380.25 |
29,382.03 |
29,380.25 |
29,381.95 |
160.1K |
| 12:54 |
29,381.90 |
29,381.90 |
29,379.73 |
29,380.36 |
221.6K |
| 12:55 |
29,381.18 |
29,381.18 |
29,376.14 |
29,376.14 |
167.1K |
| 12:56 |
29,376.68 |
29,376.68 |
29,370.05 |
29,370.05 |
217.4K |
| 12:57 |
29,370.18 |
29,370.59 |
29,369.59 |
29,369.59 |
215.6K |
| 12:58 |
29,368.63 |
29,370.96 |
29,367.70 |
29,370.96 |
220.4K |
| 12:59 |
29,370.17 |
29,370.98 |
29,369.27 |
29,369.27 |
231.4K |
| 13:00 |
29,366.98 |
29,366.98 |
29,364.69 |
29,364.69 |
134.7K |
| 13:01 |
29,364.67 |
29,364.67 |
29,361.92 |
29,361.92 |
152.6K |
| 13:02 |
29,361.25 |
29,361.36 |
29,359.29 |
29,359.29 |
290.4K |
| 13:03 |
29,358.59 |
29,359.45 |
29,358.07 |
29,358.07 |
194.7K |
| 13:04 |
29,358.17 |
29,358.17 |
29,353.37 |
29,353.87 |
214.4K |
| 13:05 |
29,353.64 |
29,356.84 |
29,353.64 |
29,356.84 |
291.8K |
| 13:06 |
29,358.07 |
29,361.25 |
29,358.07 |
29,359.47 |
261.2K |
| 13:07 |
29,359.55 |
29,359.55 |
29,359.26 |
29,359.55 |
257.0K |
| 13:08 |
29,359.30 |
29,359.30 |
29,355.60 |
29,355.60 |
184.6K |
| 13:09 |
29,355.72 |
29,357.06 |
29,355.09 |
29,357.06 |
172.8K |
| 13:10 |
29,357.20 |
29,359.02 |
29,357.09 |
29,358.38 |
232.0K |
| 13:11 |
29,359.70 |
29,365.11 |
29,359.70 |
29,365.11 |
231.1K |
| 13:12 |
29,366.39 |
29,368.24 |
29,366.39 |
29,367.64 |
187.3K |
| 13:13 |
29,368.51 |
29,368.65 |
29,367.26 |
29,367.97 |
189.5K |
| 13:14 |
29,367.53 |
29,367.73 |
29,367.10 |
29,367.73 |
170.6K |
| 13:15 |
29,368.99 |
29,368.99 |
29,367.10 |
29,367.77 |
222.1K |
| 13:16 |
29,366.15 |
29,369.10 |
29,366.15 |
29,369.10 |
236.9K |
| 13:17 |
29,370.73 |
29,373.21 |
29,370.53 |
29,373.21 |
308.8K |
| 13:18 |
29,371.73 |
29,371.73 |
29,367.79 |
29,367.79 |
217.0K |
| 13:19 |
29,366.47 |
29,366.47 |
29,359.21 |
29,359.21 |
271.8K |
| 13:20 |
29,358.59 |
29,362.32 |
29,358.59 |
29,362.32 |
164.7K |
| 13:21 |
29,363.36 |
29,365.61 |
29,363.36 |
29,365.51 |
125.3K |
| 13:22 |
29,365.64 |
29,367.06 |
29,365.41 |
29,367.06 |
218.3K |
| 13:23 |
29,373.85 |
29,381.56 |
29,373.85 |
29,381.56 |
367.9K |
| 13:24 |
29,381.28 |
29,381.67 |
29,377.02 |
29,377.02 |
222.2K |
| 13:25 |
29,374.26 |
29,374.26 |
29,372.65 |
29,373.44 |
110.2K |
| 13:26 |
29,375.07 |
29,375.07 |
29,373.98 |
29,374.08 |
141.7K |
| 13:27 |
29,373.35 |
29,374.05 |
29,371.42 |
29,371.42 |
192.2K |
| 13:28 |
29,372.11 |
29,372.11 |
29,371.48 |
29,371.88 |
253.1K |
| 13:29 |
29,372.54 |
29,375.08 |
29,372.54 |
29,372.73 |
143.7K |
| 13:30 |
29,373.38 |
29,374.34 |
29,373.38 |
29,374.34 |
197.8K |
| 13:31 |
29,374.63 |
29,374.63 |
29,370.19 |
29,370.33 |
373.0K |
| 13:32 |
29,370.61 |
29,370.61 |
29,367.07 |
29,367.07 |
138.6K |
| 13:33 |
29,367.39 |
29,369.05 |
29,367.39 |
29,369.05 |
257.9K |
| 13:34 |
29,369.20 |
29,370.04 |
29,369.20 |
29,370.04 |
315.3K |
| 13:35 |
29,370.85 |
29,373.77 |
29,370.85 |
29,373.77 |
273.0K |
| 13:36 |
29,374.43 |
29,374.63 |
29,372.64 |
29,374.63 |
213.1K |
| 13:37 |
29,373.67 |
29,373.67 |
29,372.28 |
29,372.28 |
153.0K |
| 13:38 |
29,372.22 |
29,373.54 |
29,372.22 |
29,373.36 |
309.8K |
| 13:39 |
29,372.64 |
29,372.64 |
29,370.74 |
29,372.01 |
310.4K |
| 13:40 |
29,371.45 |
29,376.12 |
29,371.45 |
29,376.12 |
246.3K |
| 13:41 |
29,376.23 |
29,376.23 |
29,373.91 |
29,373.91 |
322.6K |
| 13:42 |
29,374.61 |
29,375.83 |
29,374.61 |
29,375.83 |
175.4K |
| 13:43 |
29,377.00 |
29,379.47 |
29,377.00 |
29,379.47 |
181.1K |
| 13:44 |
29,379.99 |
29,380.62 |
29,379.89 |
29,380.16 |
158.0K |
| 13:45 |
29,380.06 |
29,380.59 |
29,379.64 |
29,379.64 |
144.3K |
| 13:46 |
29,378.95 |
29,378.95 |
29,375.01 |
29,375.01 |
220.2K |
| 13:47 |
29,373.52 |
29,376.44 |
29,373.52 |
29,376.44 |
268.2K |
| 13:48 |
29,377.74 |
29,379.20 |
29,377.74 |
29,379.20 |
286.5K |
| 13:49 |
29,379.05 |
29,379.55 |
29,378.95 |
29,378.95 |
149.9K |
| 13:50 |
29,379.78 |
29,379.78 |
29,376.73 |
29,376.73 |
226.2K |
| 13:51 |
29,376.45 |
29,376.45 |
29,371.12 |
29,371.12 |
334.0K |
| 13:52 |
29,370.51 |
29,370.51 |
29,368.37 |
29,368.37 |
238.7K |
| 13:53 |
29,367.13 |
29,367.86 |
29,366.76 |
29,367.86 |
186.8K |
| 13:54 |
29,367.93 |
29,371.32 |
29,367.93 |
29,370.56 |
196.0K |
| 13:55 |
29,371.23 |
29,371.23 |
29,369.71 |
29,369.72 |
344.2K |
| 13:56 |
29,368.73 |
29,368.73 |
29,364.44 |
29,365.12 |
210.0K |
| 13:57 |
29,365.23 |
29,365.23 |
29,363.73 |
29,363.73 |
211.3K |
| 13:58 |
29,363.46 |
29,364.19 |
29,362.99 |
29,362.99 |
240.0K |
| 13:59 |
29,361.87 |
29,361.87 |
29,355.99 |
29,355.99 |
414.5K |
| 14:00 |
29,355.48 |
29,355.48 |
29,354.09 |
29,354.09 |
238.2K |
| 14:01 |
29,354.29 |
29,354.29 |
29,350.10 |
29,350.10 |
258.8K |
| 14:02 |
29,347.99 |
29,347.99 |
29,344.09 |
29,344.09 |
240.9K |
| 14:03 |
29,345.71 |
29,345.71 |
29,345.25 |
29,345.56 |
191.0K |
| 14:04 |
29,346.35 |
29,346.35 |
29,343.71 |
29,343.71 |
198.9K |
| 14:05 |
29,343.11 |
29,346.76 |
29,343.11 |
29,346.47 |
271.6K |
| 14:06 |
29,348.01 |
29,350.64 |
29,347.82 |
29,350.64 |
361.8K |
| 14:07 |
29,350.39 |
29,351.78 |
29,350.01 |
29,351.78 |
245.8K |
| 14:08 |
29,352.73 |
29,354.76 |
29,352.73 |
29,354.76 |
204.0K |
| 14:09 |
29,354.73 |
29,355.68 |
29,353.85 |
29,353.85 |
227.0K |
| 14:10 |
29,353.91 |
29,355.22 |
29,353.82 |
29,355.22 |
238.0K |
| 14:11 |
29,355.39 |
29,355.39 |
29,352.81 |
29,353.98 |
312.1K |
| 14:12 |
29,354.66 |
29,358.09 |
29,354.66 |
29,358.09 |
423.7K |
| 14:13 |
29,359.40 |
29,361.49 |
29,358.22 |
29,361.49 |
188.0K |
| 14:14 |
29,360.94 |
29,364.42 |
29,360.94 |
29,364.42 |
195.7K |
| 14:15 |
29,365.23 |
29,368.11 |
29,365.23 |
29,368.11 |
314.3K |
| 14:16 |
29,368.73 |
29,368.73 |
29,366.63 |
29,366.63 |
326.6K |
| 14:17 |
29,366.93 |
29,370.15 |
29,366.93 |
29,369.64 |
413.0K |
| 14:18 |
29,369.58 |
29,370.81 |
29,369.58 |
29,370.81 |
419.9K |
| 14:19 |
29,371.99 |
29,375.24 |
29,371.99 |
29,375.24 |
280.1K |
| 14:20 |
29,375.69 |
29,377.48 |
29,375.69 |
29,377.48 |
185.0K |
| 14:21 |
29,378.24 |
29,380.06 |
29,377.70 |
29,380.06 |
245.5K |
| 14:22 |
29,381.15 |
29,382.28 |
29,379.57 |
29,379.57 |
266.1K |
| 14:23 |
29,378.51 |
29,379.86 |
29,377.39 |
29,379.86 |
430.4K |
| 14:24 |
29,380.77 |
29,380.77 |
29,377.98 |
29,377.98 |
213.5K |
| 14:25 |
29,378.36 |
29,378.36 |
29,376.61 |
29,376.61 |
208.8K |
| 14:26 |
29,375.96 |
29,376.80 |
29,375.66 |
29,376.80 |
502.5K |
| 14:27 |
29,375.29 |
29,377.88 |
29,373.47 |
29,373.47 |
387.4K |
| 14:28 |
29,374.87 |
29,374.87 |
29,368.90 |
29,368.90 |
318.5K |
| 14:29 |
29,368.74 |
29,368.74 |
29,365.15 |
29,365.40 |
512.1K |
| 14:30 |
29,364.90 |
29,364.90 |
29,362.39 |
29,362.39 |
306.0K |
| 14:31 |
29,362.17 |
29,365.63 |
29,362.17 |
29,365.63 |
267.0K |
| 14:32 |
29,367.23 |
29,368.57 |
29,367.23 |
29,368.53 |
261.8K |
| 14:33 |
29,369.20 |
29,370.64 |
29,368.99 |
29,370.64 |
188.1K |
| 14:34 |
29,370.08 |
29,373.31 |
29,370.08 |
29,373.31 |
179.5K |
| 14:35 |
29,375.98 |
29,379.57 |
29,375.98 |
29,379.57 |
217.8K |
| 14:36 |
29,379.24 |
29,379.24 |
29,378.34 |
29,378.57 |
186.9K |
| 14:37 |
29,380.36 |
29,383.29 |
29,380.36 |
29,383.29 |
187.3K |
| 14:38 |
29,384.30 |
29,386.34 |
29,384.30 |
29,386.34 |
282.4K |
| 14:39 |
29,386.72 |
29,387.98 |
29,386.72 |
29,387.60 |
262.9K |
| 14:40 |
29,387.93 |
29,390.21 |
29,387.93 |
29,390.21 |
291.3K |
| 14:41 |
29,390.01 |
29,391.21 |
29,390.01 |
29,390.38 |
343.0K |
| 14:42 |
29,391.06 |
29,391.06 |
29,389.83 |
29,390.70 |
331.4K |
| 14:43 |
29,389.34 |
29,389.34 |
29,388.05 |
29,388.58 |
295.2K |
| 14:44 |
29,390.35 |
29,390.35 |
29,388.64 |
29,390.24 |
217.7K |
| 14:45 |
29,389.46 |
29,389.46 |
29,384.65 |
29,384.65 |
270.1K |
| 14:46 |
29,384.54 |
29,384.54 |
29,382.79 |
29,382.82 |
202.4K |
| 14:47 |
29,383.93 |
29,387.59 |
29,383.81 |
29,387.59 |
336.1K |
| 14:48 |
29,387.65 |
29,388.82 |
29,387.65 |
29,388.03 |
177.7K |
| 14:49 |
29,387.83 |
29,387.83 |
29,385.90 |
29,385.90 |
183.4K |
| 14:50 |
29,386.25 |
29,386.25 |
29,381.40 |
29,381.40 |
391.6K |
| 14:51 |
29,380.66 |
29,380.66 |
29,378.91 |
29,379.59 |
244.9K |
| 14:52 |
29,377.74 |
29,378.50 |
29,377.18 |
29,378.50 |
414.5K |
| 14:53 |
29,378.88 |
29,378.88 |
29,376.99 |
29,376.99 |
296.5K |
| 14:54 |
29,374.76 |
29,374.76 |
29,370.98 |
29,371.87 |
453.4K |
| 14:55 |
29,372.76 |
29,373.49 |
29,372.36 |
29,372.36 |
288.5K |
| 14:56 |
29,376.61 |
29,376.61 |
29,374.95 |
29,376.09 |
476.2K |
| 14:57 |
29,374.83 |
29,376.62 |
29,373.79 |
29,376.62 |
204.7K |
| 14:58 |
29,377.06 |
29,377.06 |
29,375.38 |
29,375.38 |
207.3K |
| 14:59 |
29,374.09 |
29,374.09 |
29,370.84 |
29,370.84 |
215.0K |
| 15:00 |
29,372.05 |
29,372.05 |
29,367.44 |
29,367.44 |
531.9K |
| 15:01 |
29,367.12 |
29,367.12 |
29,361.80 |
29,361.80 |
274.3K |
| 15:02 |
29,361.67 |
29,364.49 |
29,361.67 |
29,363.63 |
295.7K |
| 15:03 |
29,362.70 |
29,367.94 |
29,362.70 |
29,366.85 |
257.4K |
| 15:04 |
29,365.87 |
29,368.72 |
29,365.87 |
29,367.77 |
216.8K |
| 15:05 |
29,368.19 |
29,369.62 |
29,368.19 |
29,369.62 |
179.7K |
| 15:06 |
29,370.34 |
29,370.34 |
29,367.92 |
29,367.92 |
229.5K |
| 15:07 |
29,366.39 |
29,371.30 |
29,366.39 |
29,371.30 |
284.3K |
| 15:08 |
29,371.52 |
29,372.02 |
29,370.78 |
29,370.96 |
235.2K |
| 15:09 |
29,370.80 |
29,371.91 |
29,370.75 |
29,371.91 |
219.5K |
| 15:10 |
29,370.53 |
29,370.53 |
29,369.47 |
29,370.51 |
269.0K |
| 15:11 |
29,373.37 |
29,376.19 |
29,373.37 |
29,375.15 |
239.6K |
| 15:12 |
29,375.21 |
29,375.33 |
29,373.92 |
29,375.33 |
434.0K |
| 15:13 |
29,375.20 |
29,375.20 |
29,373.23 |
29,373.89 |
195.2K |
| 15:14 |
29,373.83 |
29,377.34 |
29,373.83 |
29,377.34 |
250.1K |
| 15:15 |
29,377.33 |
29,377.33 |
29,376.40 |
29,376.43 |
252.4K |
| 15:16 |
29,375.73 |
29,379.70 |
29,375.73 |
29,379.70 |
516.6K |
| 15:17 |
29,376.94 |
29,376.94 |
29,376.41 |
29,376.51 |
257.3K |
| 15:18 |
29,375.30 |
29,376.40 |
29,375.30 |
29,376.40 |
270.1K |
| 15:19 |
29,375.48 |
29,375.48 |
29,373.63 |
29,373.76 |
290.3K |
| 15:20 |
29,373.98 |
29,375.85 |
29,373.98 |
29,375.37 |
285.4K |
| 15:21 |
29,374.82 |
29,374.82 |
29,367.79 |
29,367.79 |
315.5K |
| 15:22 |
29,366.58 |
29,367.53 |
29,366.58 |
29,367.06 |
219.4K |
| 15:23 |
29,368.42 |
29,369.86 |
29,368.17 |
29,368.17 |
236.3K |
| 15:24 |
29,367.47 |
29,370.52 |
29,367.47 |
29,370.52 |
218.6K |
| 15:25 |
29,370.59 |
29,370.59 |
29,367.42 |
29,370.16 |
380.6K |
| 15:26 |
29,370.33 |
29,371.86 |
29,370.25 |
29,371.66 |
412.5K |
| 15:27 |
29,371.89 |
29,371.89 |
29,369.04 |
29,369.04 |
481.1K |
| 15:28 |
29,368.39 |
29,369.42 |
29,368.39 |
29,369.42 |
228.7K |
| 15:29 |
29,368.87 |
29,370.03 |
29,365.25 |
29,365.25 |
347.9K |
| 15:30 |
29,365.08 |
29,365.47 |
29,365.08 |
29,365.31 |
703.9K |
| 15:31 |
29,366.54 |
29,368.43 |
29,366.54 |
29,368.43 |
430.7K |
| 15:32 |
29,369.40 |
29,369.40 |
29,368.53 |
29,368.72 |
403.0K |
| 15:33 |
29,369.74 |
29,370.10 |
29,369.74 |
29,370.10 |
307.6K |
| 15:34 |
29,370.76 |
29,371.32 |
29,367.33 |
29,367.33 |
469.0K |
| 15:35 |
29,365.73 |
29,365.73 |
29,360.78 |
29,360.78 |
519.4K |
| 15:36 |
29,358.41 |
29,358.41 |
29,353.95 |
29,353.95 |
437.4K |
| 15:37 |
29,353.61 |
29,355.68 |
29,353.61 |
29,355.55 |
459.4K |
| 15:38 |
29,356.57 |
29,357.95 |
29,356.50 |
29,357.28 |
462.7K |
| 15:39 |
29,358.49 |
29,358.62 |
29,355.01 |
29,355.01 |
432.4K |
| 15:40 |
29,353.55 |
29,353.55 |
29,352.23 |
29,352.23 |
447.4K |
| 15:41 |
29,351.56 |
29,351.61 |
29,350.93 |
29,351.61 |
421.0K |
| 15:42 |
29,350.76 |
29,350.76 |
29,346.92 |
29,346.92 |
603.2K |
| 15:43 |
29,348.51 |
29,349.33 |
29,347.51 |
29,349.33 |
419.0K |
| 15:44 |
29,349.87 |
29,349.87 |
29,349.54 |
29,349.54 |
436.7K |
| 15:45 |
29,349.54 |
29,351.62 |
29,349.02 |
29,351.62 |
534.7K |
| 15:46 |
29,350.96 |
29,351.33 |
29,350.96 |
29,351.33 |
419.6K |
| 15:47 |
29,350.97 |
29,350.97 |
29,349.45 |
29,349.78 |
710.1K |
| 15:48 |
29,347.58 |
29,347.58 |
29,345.68 |
29,345.68 |
799.3K |
| 15:49 |
29,346.43 |
29,346.43 |
29,341.17 |
29,343.15 |
625.6K |
| 15:50 |
29,336.06 |
29,336.06 |
29,326.80 |
29,326.80 |
2,207.9K |
| 15:51 |
29,325.08 |
29,325.08 |
29,323.87 |
29,323.87 |
811.9K |
| 15:52 |
29,322.61 |
29,325.64 |
29,322.25 |
29,325.64 |
1,078.6K |
| 15:53 |
29,324.44 |
29,325.79 |
29,324.12 |
29,325.79 |
830.1K |
| 15:54 |
29,322.49 |
29,330.67 |
29,322.49 |
29,330.67 |
1,136.9K |
| 15:55 |
29,330.16 |
29,334.91 |
29,326.89 |
29,334.91 |
1,614.8K |
| 15:56 |
29,333.21 |
29,334.86 |
29,330.78 |
29,330.78 |
1,649.7K |
| 15:57 |
29,328.56 |
29,329.03 |
29,326.96 |
29,329.03 |
1,366.6K |
| 15:58 |
29,328.76 |
29,329.47 |
29,328.61 |
29,329.47 |
1,615.2K |
| 15:59 |
29,329.79 |
29,329.79 |
29,324.53 |
29,327.48 |
2,915.7K |
| 16:00 |
29,325.29 |
29,325.29 |
29,325.24 |
29,325.24 |
69,484.4K |
| 16:01 |
29,325.24 |
29,325.24 |
29,325.24 |
29,325.24 |
217.7K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|