| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
29,321.36 |
29,366.64 |
29,321.36 |
29,361.38 |
5,371.3K |
| 09:31 |
29,364.01 |
29,385.39 |
29,364.01 |
29,377.17 |
1,150.9K |
| 09:32 |
29,377.03 |
29,377.03 |
29,356.57 |
29,365.02 |
762.6K |
| 09:33 |
29,368.00 |
29,376.92 |
29,368.00 |
29,371.24 |
520.9K |
| 09:34 |
29,372.39 |
29,376.84 |
29,372.39 |
29,375.65 |
555.9K |
| 09:35 |
29,371.68 |
29,374.01 |
29,367.37 |
29,374.01 |
474.5K |
| 09:36 |
29,376.76 |
29,376.76 |
29,365.47 |
29,365.47 |
762.3K |
| 09:37 |
29,360.03 |
29,360.03 |
29,351.37 |
29,351.76 |
704.2K |
| 09:38 |
29,351.72 |
29,359.11 |
29,351.72 |
29,359.11 |
391.9K |
| 09:39 |
29,356.06 |
29,358.57 |
29,352.21 |
29,358.57 |
514.1K |
| 09:40 |
29,359.86 |
29,372.23 |
29,357.57 |
29,372.23 |
410.3K |
| 09:41 |
29,371.77 |
29,371.77 |
29,364.49 |
29,364.49 |
500.6K |
| 09:42 |
29,363.97 |
29,366.92 |
29,363.97 |
29,366.02 |
574.7K |
| 09:43 |
29,366.18 |
29,366.18 |
29,344.71 |
29,344.71 |
551.8K |
| 09:44 |
29,345.83 |
29,348.75 |
29,345.82 |
29,348.75 |
535.8K |
| 09:45 |
29,347.02 |
29,354.85 |
29,347.02 |
29,351.28 |
588.7K |
| 09:46 |
29,355.14 |
29,355.14 |
29,352.81 |
29,352.81 |
500.1K |
| 09:47 |
29,354.20 |
29,355.35 |
29,344.12 |
29,344.12 |
499.2K |
| 09:48 |
29,345.42 |
29,348.45 |
29,344.48 |
29,348.45 |
374.5K |
| 09:49 |
29,351.45 |
29,354.71 |
29,351.45 |
29,353.04 |
468.3K |
| 09:50 |
29,353.39 |
29,355.84 |
29,353.39 |
29,355.84 |
533.5K |
| 09:51 |
29,358.39 |
29,369.07 |
29,358.39 |
29,369.07 |
732.1K |
| 09:52 |
29,370.13 |
29,370.68 |
29,367.00 |
29,370.68 |
385.0K |
| 09:53 |
29,372.86 |
29,381.38 |
29,372.05 |
29,381.38 |
261.6K |
| 09:54 |
29,386.52 |
29,390.98 |
29,386.36 |
29,386.36 |
407.7K |
| 09:55 |
29,394.16 |
29,399.05 |
29,394.16 |
29,399.05 |
321.2K |
| 09:56 |
29,399.41 |
29,405.08 |
29,398.68 |
29,405.08 |
475.5K |
| 09:57 |
29,408.54 |
29,414.60 |
29,407.31 |
29,407.31 |
437.3K |
| 09:58 |
29,403.30 |
29,412.09 |
29,403.30 |
29,410.38 |
393.2K |
| 09:59 |
29,410.15 |
29,415.74 |
29,410.15 |
29,415.74 |
618.6K |
| 10:00 |
29,421.54 |
29,421.54 |
29,394.91 |
29,394.91 |
784.9K |
| 10:01 |
29,391.73 |
29,391.73 |
29,388.11 |
29,389.93 |
365.0K |
| 10:02 |
29,389.76 |
29,389.84 |
29,383.98 |
29,383.98 |
448.5K |
| 10:03 |
29,379.55 |
29,385.32 |
29,379.55 |
29,383.07 |
434.8K |
| 10:04 |
29,384.69 |
29,387.40 |
29,384.69 |
29,387.40 |
448.7K |
| 10:05 |
29,392.68 |
29,395.27 |
29,392.54 |
29,392.54 |
484.1K |
| 10:06 |
29,391.04 |
29,393.55 |
29,391.04 |
29,393.55 |
454.2K |
| 10:07 |
29,394.12 |
29,399.66 |
29,394.12 |
29,396.86 |
419.6K |
| 10:08 |
29,391.82 |
29,392.10 |
29,386.81 |
29,386.81 |
523.3K |
| 10:09 |
29,386.97 |
29,386.97 |
29,383.66 |
29,386.04 |
358.0K |
| 10:10 |
29,383.16 |
29,383.26 |
29,378.73 |
29,383.26 |
422.7K |
| 10:11 |
29,378.35 |
29,385.52 |
29,378.35 |
29,385.52 |
383.5K |
| 10:12 |
29,384.44 |
29,387.35 |
29,383.64 |
29,385.14 |
449.8K |
| 10:13 |
29,384.90 |
29,386.23 |
29,382.80 |
29,386.23 |
329.2K |
| 10:14 |
29,381.76 |
29,385.21 |
29,380.47 |
29,385.21 |
462.8K |
| 10:15 |
29,387.02 |
29,390.73 |
29,385.26 |
29,390.73 |
431.4K |
| 10:16 |
29,390.67 |
29,393.51 |
29,390.67 |
29,392.65 |
274.0K |
| 10:17 |
29,391.07 |
29,395.27 |
29,390.94 |
29,395.27 |
249.0K |
| 10:18 |
29,400.76 |
29,400.76 |
29,398.27 |
29,398.49 |
397.2K |
| 10:19 |
29,400.56 |
29,400.65 |
29,397.15 |
29,397.15 |
386.3K |
| 10:20 |
29,398.10 |
29,402.63 |
29,396.18 |
29,396.18 |
441.1K |
| 10:21 |
29,395.21 |
29,396.19 |
29,394.71 |
29,396.19 |
405.1K |
| 10:22 |
29,397.94 |
29,398.57 |
29,392.24 |
29,392.24 |
364.4K |
| 10:23 |
29,394.22 |
29,395.73 |
29,394.22 |
29,395.73 |
381.0K |
| 10:24 |
29,394.88 |
29,394.88 |
29,393.75 |
29,394.78 |
259.0K |
| 10:25 |
29,391.02 |
29,391.02 |
29,384.63 |
29,389.46 |
287.6K |
| 10:26 |
29,389.08 |
29,392.23 |
29,388.24 |
29,388.24 |
363.8K |
| 10:27 |
29,388.91 |
29,391.41 |
29,388.91 |
29,391.41 |
263.3K |
| 10:28 |
29,389.64 |
29,389.64 |
29,385.13 |
29,388.47 |
389.3K |
| 10:29 |
29,390.93 |
29,390.93 |
29,384.86 |
29,385.15 |
399.4K |
| 10:30 |
29,385.31 |
29,385.31 |
29,383.35 |
29,383.84 |
363.3K |
| 10:31 |
29,382.94 |
29,382.94 |
29,381.34 |
29,381.39 |
363.0K |
| 10:32 |
29,382.85 |
29,385.23 |
29,381.77 |
29,385.23 |
238.1K |
| 10:33 |
29,385.15 |
29,385.15 |
29,382.62 |
29,382.62 |
191.8K |
| 10:34 |
29,381.03 |
29,381.03 |
29,378.79 |
29,378.79 |
454.5K |
| 10:35 |
29,378.16 |
29,379.03 |
29,374.24 |
29,374.24 |
250.3K |
| 10:36 |
29,373.28 |
29,380.52 |
29,373.28 |
29,380.52 |
309.4K |
| 10:37 |
29,381.07 |
29,381.66 |
29,380.09 |
29,381.66 |
234.9K |
| 10:38 |
29,379.00 |
29,380.18 |
29,379.00 |
29,379.97 |
269.1K |
| 10:39 |
29,382.85 |
29,382.85 |
29,381.04 |
29,381.04 |
237.7K |
| 10:40 |
29,377.23 |
29,379.96 |
29,374.44 |
29,379.96 |
333.6K |
| 10:41 |
29,381.58 |
29,384.92 |
29,381.58 |
29,384.70 |
285.8K |
| 10:42 |
29,387.83 |
29,388.73 |
29,384.68 |
29,384.68 |
320.6K |
| 10:43 |
29,384.42 |
29,384.47 |
29,383.72 |
29,383.72 |
242.0K |
| 10:44 |
29,388.84 |
29,388.84 |
29,385.90 |
29,386.58 |
376.4K |
| 10:45 |
29,387.55 |
29,389.07 |
29,387.18 |
29,387.18 |
289.1K |
| 10:46 |
29,387.58 |
29,387.58 |
29,380.29 |
29,380.29 |
290.5K |
| 10:47 |
29,379.79 |
29,382.60 |
29,377.19 |
29,377.19 |
324.5K |
| 10:48 |
29,377.58 |
29,381.85 |
29,377.58 |
29,381.85 |
254.1K |
| 10:49 |
29,384.05 |
29,386.82 |
29,383.88 |
29,386.82 |
233.2K |
| 10:50 |
29,388.82 |
29,388.82 |
29,386.50 |
29,387.33 |
367.2K |
| 10:51 |
29,387.18 |
29,387.18 |
29,384.00 |
29,384.00 |
240.9K |
| 10:52 |
29,383.90 |
29,388.41 |
29,383.90 |
29,388.41 |
267.1K |
| 10:53 |
29,391.00 |
29,394.40 |
29,391.00 |
29,394.40 |
196.7K |
| 10:54 |
29,395.96 |
29,396.52 |
29,395.60 |
29,396.05 |
196.7K |
| 10:55 |
29,396.69 |
29,400.71 |
29,396.69 |
29,400.71 |
205.4K |
| 10:56 |
29,398.43 |
29,401.93 |
29,398.43 |
29,400.80 |
216.6K |
| 10:57 |
29,400.12 |
29,400.12 |
29,398.51 |
29,398.51 |
203.6K |
| 10:58 |
29,399.23 |
29,399.61 |
29,398.94 |
29,399.61 |
197.5K |
| 10:59 |
29,397.58 |
29,397.58 |
29,389.09 |
29,389.09 |
410.3K |
| 11:00 |
29,387.49 |
29,393.88 |
29,386.26 |
29,393.88 |
444.6K |
| 11:01 |
29,395.13 |
29,400.41 |
29,395.13 |
29,400.41 |
343.5K |
| 11:02 |
29,400.44 |
29,404.62 |
29,400.44 |
29,404.62 |
322.7K |
| 11:03 |
29,402.25 |
29,403.92 |
29,402.25 |
29,403.92 |
293.8K |
| 11:04 |
29,402.82 |
29,404.28 |
29,402.47 |
29,403.75 |
278.2K |
| 11:05 |
29,403.28 |
29,403.57 |
29,401.73 |
29,403.47 |
296.9K |
| 11:06 |
29,405.40 |
29,406.12 |
29,405.35 |
29,405.79 |
272.8K |
| 11:07 |
29,409.34 |
29,415.42 |
29,408.63 |
29,415.42 |
293.5K |
| 11:08 |
29,415.35 |
29,421.93 |
29,414.80 |
29,421.93 |
412.1K |
| 11:09 |
29,424.13 |
29,425.74 |
29,424.13 |
29,425.74 |
242.2K |
| 11:10 |
29,425.80 |
29,429.27 |
29,425.80 |
29,429.27 |
260.0K |
| 11:11 |
29,429.13 |
29,431.34 |
29,420.41 |
29,420.41 |
407.3K |
| 11:12 |
29,419.98 |
29,419.98 |
29,415.11 |
29,415.11 |
258.7K |
| 11:13 |
29,413.20 |
29,419.57 |
29,411.63 |
29,411.63 |
411.6K |
| 11:14 |
29,416.85 |
29,418.18 |
29,415.30 |
29,415.30 |
406.8K |
| 11:15 |
29,415.08 |
29,415.08 |
29,412.97 |
29,415.07 |
352.8K |
| 11:16 |
29,414.65 |
29,416.13 |
29,413.64 |
29,413.93 |
333.3K |
| 11:17 |
29,413.39 |
29,413.39 |
29,407.66 |
29,410.26 |
368.2K |
| 11:18 |
29,408.11 |
29,410.38 |
29,408.11 |
29,409.97 |
403.4K |
| 11:19 |
29,410.23 |
29,421.59 |
29,410.23 |
29,421.59 |
548.8K |
| 11:20 |
29,420.16 |
29,421.59 |
29,420.16 |
29,420.22 |
470.4K |
| 11:21 |
29,421.02 |
29,428.19 |
29,421.02 |
29,427.08 |
384.8K |
| 11:22 |
29,426.60 |
29,426.60 |
29,425.43 |
29,426.18 |
251.7K |
| 11:23 |
29,423.62 |
29,429.44 |
29,423.62 |
29,428.65 |
449.6K |
| 11:24 |
29,430.82 |
29,435.77 |
29,430.82 |
29,435.77 |
303.5K |
| 11:25 |
29,438.15 |
29,438.15 |
29,425.77 |
29,425.77 |
321.9K |
| 11:26 |
29,421.83 |
29,423.30 |
29,419.14 |
29,419.14 |
497.0K |
| 11:27 |
29,419.00 |
29,420.46 |
29,415.67 |
29,415.67 |
450.9K |
| 11:28 |
29,414.41 |
29,414.41 |
29,412.27 |
29,412.36 |
357.6K |
| 11:29 |
29,412.18 |
29,417.06 |
29,412.18 |
29,415.32 |
277.9K |
| 11:30 |
29,413.26 |
29,415.83 |
29,413.26 |
29,414.83 |
298.8K |
| 11:31 |
29,410.49 |
29,418.46 |
29,410.49 |
29,418.46 |
396.0K |
| 11:32 |
29,419.73 |
29,423.53 |
29,417.84 |
29,417.84 |
308.9K |
| 11:33 |
29,423.23 |
29,425.69 |
29,423.23 |
29,425.69 |
318.8K |
| 11:34 |
29,424.86 |
29,425.30 |
29,421.04 |
29,421.04 |
243.8K |
| 11:35 |
29,421.90 |
29,421.90 |
29,414.58 |
29,414.58 |
237.7K |
| 11:36 |
29,413.70 |
29,415.86 |
29,413.70 |
29,413.97 |
270.6K |
| 11:37 |
29,411.56 |
29,414.24 |
29,411.56 |
29,413.89 |
323.8K |
| 11:38 |
29,411.55 |
29,419.80 |
29,411.55 |
29,419.80 |
247.5K |
| 11:39 |
29,421.90 |
29,422.62 |
29,420.77 |
29,420.77 |
334.9K |
| 11:40 |
29,420.37 |
29,424.61 |
29,419.53 |
29,424.61 |
365.1K |
| 11:41 |
29,420.59 |
29,423.93 |
29,420.59 |
29,423.93 |
398.9K |
| 11:42 |
29,422.60 |
29,423.37 |
29,422.60 |
29,423.37 |
275.9K |
| 11:43 |
29,423.18 |
29,428.55 |
29,423.13 |
29,428.55 |
317.4K |
| 11:44 |
29,426.46 |
29,426.46 |
29,421.38 |
29,425.45 |
383.0K |
| 11:45 |
29,428.12 |
29,434.65 |
29,428.12 |
29,434.65 |
414.7K |
| 11:46 |
29,433.04 |
29,433.04 |
29,428.50 |
29,430.00 |
409.2K |
| 11:47 |
29,428.88 |
29,429.58 |
29,427.38 |
29,428.52 |
264.2K |
| 11:48 |
29,427.37 |
29,431.85 |
29,425.94 |
29,431.85 |
565.2K |
| 11:49 |
29,430.98 |
29,430.98 |
29,427.99 |
29,429.94 |
334.1K |
| 11:50 |
29,427.99 |
29,427.99 |
29,424.85 |
29,424.85 |
334.5K |
| 11:51 |
29,425.19 |
29,425.19 |
29,412.14 |
29,412.14 |
400.4K |
| 11:52 |
29,413.53 |
29,413.53 |
29,411.11 |
29,412.80 |
211.6K |
| 11:53 |
29,413.38 |
29,419.04 |
29,413.38 |
29,419.04 |
301.1K |
| 11:54 |
29,415.72 |
29,415.72 |
29,411.16 |
29,411.84 |
242.7K |
| 11:55 |
29,410.75 |
29,415.80 |
29,410.75 |
29,410.89 |
208.9K |
| 11:56 |
29,409.29 |
29,410.76 |
29,408.10 |
29,409.56 |
216.6K |
| 11:57 |
29,409.27 |
29,410.87 |
29,409.27 |
29,409.44 |
326.5K |
| 11:58 |
29,412.76 |
29,412.76 |
29,409.66 |
29,409.66 |
308.3K |
| 11:59 |
29,408.54 |
29,415.39 |
29,408.54 |
29,415.39 |
258.9K |
| 12:00 |
29,417.15 |
29,417.15 |
29,412.79 |
29,413.32 |
533.0K |
| 12:01 |
29,413.08 |
29,413.89 |
29,410.46 |
29,410.46 |
240.8K |
| 12:02 |
29,410.63 |
29,413.12 |
29,410.63 |
29,413.12 |
214.9K |
| 12:03 |
29,415.10 |
29,418.62 |
29,415.00 |
29,418.28 |
291.4K |
| 12:04 |
29,419.18 |
29,420.03 |
29,416.17 |
29,416.17 |
287.1K |
| 12:05 |
29,416.57 |
29,419.94 |
29,416.57 |
29,419.92 |
172.7K |
| 12:06 |
29,426.12 |
29,426.12 |
29,424.39 |
29,425.23 |
292.0K |
| 12:07 |
29,431.13 |
29,432.05 |
29,430.23 |
29,430.23 |
313.7K |
| 12:08 |
29,431.38 |
29,436.39 |
29,431.38 |
29,436.39 |
251.9K |
| 12:09 |
29,435.76 |
29,439.39 |
29,435.68 |
29,435.68 |
268.6K |
| 12:10 |
29,434.98 |
29,435.71 |
29,434.82 |
29,435.71 |
157.6K |
| 12:11 |
29,434.60 |
29,435.06 |
29,434.08 |
29,434.08 |
266.4K |
| 12:12 |
29,432.71 |
29,436.26 |
29,432.71 |
29,436.26 |
162.7K |
| 12:13 |
29,436.64 |
29,441.68 |
29,436.46 |
29,441.68 |
186.7K |
| 12:14 |
29,441.00 |
29,441.28 |
29,439.74 |
29,439.74 |
276.5K |
| 12:15 |
29,441.33 |
29,445.70 |
29,441.33 |
29,445.70 |
337.6K |
| 12:16 |
29,443.19 |
29,443.19 |
29,439.88 |
29,440.56 |
277.3K |
| 12:17 |
29,441.20 |
29,442.70 |
29,441.20 |
29,442.16 |
551.7K |
| 12:18 |
29,442.20 |
29,444.51 |
29,442.20 |
29,444.51 |
253.9K |
| 12:19 |
29,444.83 |
29,445.51 |
29,442.74 |
29,443.10 |
243.6K |
| 12:20 |
29,441.57 |
29,441.57 |
29,434.02 |
29,434.02 |
329.4K |
| 12:21 |
29,432.00 |
29,432.00 |
29,428.06 |
29,428.06 |
304.6K |
| 12:22 |
29,427.44 |
29,427.72 |
29,425.97 |
29,425.97 |
182.6K |
| 12:23 |
29,425.97 |
29,430.51 |
29,425.97 |
29,430.51 |
191.5K |
| 12:24 |
29,430.95 |
29,434.27 |
29,430.95 |
29,433.27 |
142.4K |
| 12:25 |
29,431.85 |
29,431.86 |
29,430.30 |
29,431.63 |
149.0K |
| 12:26 |
29,432.01 |
29,432.97 |
29,430.91 |
29,432.97 |
164.3K |
| 12:27 |
29,432.25 |
29,435.33 |
29,432.04 |
29,435.33 |
175.1K |
| 12:28 |
29,434.65 |
29,434.65 |
29,434.05 |
29,434.15 |
167.6K |
| 12:29 |
29,434.46 |
29,436.76 |
29,434.46 |
29,436.76 |
168.9K |
| 12:30 |
29,439.42 |
29,441.74 |
29,439.42 |
29,441.07 |
195.1K |
| 12:31 |
29,441.14 |
29,443.19 |
29,439.65 |
29,439.65 |
176.3K |
| 12:32 |
29,438.88 |
29,438.88 |
29,436.92 |
29,438.15 |
307.6K |
| 12:33 |
29,439.25 |
29,439.25 |
29,437.07 |
29,438.39 |
206.0K |
| 12:34 |
29,438.95 |
29,438.95 |
29,437.49 |
29,437.49 |
186.8K |
| 12:35 |
29,439.31 |
29,443.24 |
29,438.85 |
29,443.24 |
175.4K |
| 12:36 |
29,445.76 |
29,445.76 |
29,443.12 |
29,443.71 |
272.3K |
| 12:37 |
29,443.38 |
29,443.68 |
29,441.42 |
29,441.42 |
126.1K |
| 12:38 |
29,443.50 |
29,445.19 |
29,442.64 |
29,445.19 |
126.3K |
| 12:39 |
29,443.84 |
29,445.90 |
29,443.84 |
29,445.90 |
121.4K |
| 12:40 |
29,443.59 |
29,444.32 |
29,441.12 |
29,441.12 |
219.0K |
| 12:41 |
29,438.27 |
29,438.27 |
29,435.13 |
29,435.13 |
167.6K |
| 12:42 |
29,436.71 |
29,439.93 |
29,436.71 |
29,438.06 |
164.1K |
| 12:43 |
29,436.61 |
29,444.44 |
29,436.61 |
29,444.44 |
182.3K |
| 12:44 |
29,443.97 |
29,444.17 |
29,443.67 |
29,444.17 |
247.0K |
| 12:45 |
29,445.10 |
29,453.16 |
29,445.10 |
29,453.16 |
263.9K |
| 12:46 |
29,454.26 |
29,455.53 |
29,452.17 |
29,455.53 |
238.6K |
| 12:47 |
29,455.90 |
29,455.90 |
29,453.43 |
29,453.43 |
233.6K |
| 12:48 |
29,452.23 |
29,454.69 |
29,451.70 |
29,454.69 |
175.2K |
| 12:49 |
29,453.17 |
29,453.75 |
29,452.88 |
29,452.88 |
183.8K |
| 12:50 |
29,452.30 |
29,452.30 |
29,450.07 |
29,450.07 |
217.4K |
| 12:51 |
29,449.83 |
29,454.18 |
29,449.83 |
29,454.18 |
207.8K |
| 12:52 |
29,453.63 |
29,453.63 |
29,450.74 |
29,450.97 |
171.5K |
| 12:53 |
29,449.31 |
29,452.64 |
29,449.31 |
29,452.22 |
200.9K |
| 12:54 |
29,450.59 |
29,452.83 |
29,450.59 |
29,452.83 |
248.2K |
| 12:55 |
29,449.81 |
29,450.49 |
29,449.33 |
29,449.63 |
217.0K |
| 12:56 |
29,448.57 |
29,448.57 |
29,444.30 |
29,444.30 |
136.3K |
| 12:57 |
29,444.59 |
29,444.59 |
29,442.72 |
29,442.72 |
165.0K |
| 12:58 |
29,445.44 |
29,447.29 |
29,444.96 |
29,445.75 |
217.4K |
| 12:59 |
29,444.78 |
29,444.78 |
29,442.28 |
29,442.28 |
200.7K |
| 13:00 |
29,441.83 |
29,442.52 |
29,440.98 |
29,441.62 |
151.5K |
| 13:01 |
29,441.75 |
29,447.75 |
29,440.75 |
29,447.75 |
284.1K |
| 13:02 |
29,445.59 |
29,447.39 |
29,442.99 |
29,442.99 |
183.9K |
| 13:03 |
29,442.57 |
29,442.57 |
29,441.30 |
29,441.30 |
150.4K |
| 13:04 |
29,441.32 |
29,441.32 |
29,438.52 |
29,439.43 |
138.9K |
| 13:05 |
29,438.60 |
29,442.98 |
29,438.60 |
29,442.98 |
201.3K |
| 13:06 |
29,443.22 |
29,444.71 |
29,442.22 |
29,444.71 |
270.6K |
| 13:07 |
29,446.22 |
29,451.33 |
29,445.92 |
29,451.33 |
138.3K |
| 13:08 |
29,451.60 |
29,453.10 |
29,450.95 |
29,453.10 |
156.1K |
| 13:09 |
29,454.28 |
29,455.70 |
29,454.28 |
29,455.70 |
165.1K |
| 13:10 |
29,453.73 |
29,458.56 |
29,453.73 |
29,457.47 |
246.0K |
| 13:11 |
29,457.04 |
29,463.40 |
29,457.04 |
29,463.40 |
186.9K |
| 13:12 |
29,459.08 |
29,460.35 |
29,459.08 |
29,460.35 |
238.9K |
| 13:13 |
29,463.97 |
29,464.26 |
29,462.96 |
29,463.51 |
170.0K |
| 13:14 |
29,463.13 |
29,465.78 |
29,463.13 |
29,464.96 |
172.1K |
| 13:15 |
29,464.87 |
29,465.17 |
29,464.73 |
29,464.95 |
303.8K |
| 13:16 |
29,464.31 |
29,464.31 |
29,459.32 |
29,459.32 |
223.0K |
| 13:17 |
29,458.50 |
29,458.50 |
29,453.52 |
29,458.17 |
329.8K |
| 13:18 |
29,456.45 |
29,456.45 |
29,452.15 |
29,452.15 |
172.0K |
| 13:19 |
29,451.50 |
29,453.52 |
29,451.50 |
29,453.52 |
193.8K |
| 13:20 |
29,453.48 |
29,453.48 |
29,451.07 |
29,451.54 |
221.3K |
| 13:21 |
29,450.20 |
29,450.28 |
29,449.77 |
29,450.28 |
252.4K |
| 13:22 |
29,448.79 |
29,448.79 |
29,446.24 |
29,446.24 |
228.1K |
| 13:23 |
29,445.38 |
29,447.43 |
29,445.38 |
29,447.43 |
114.2K |
| 13:24 |
29,449.59 |
29,450.85 |
29,448.87 |
29,450.85 |
283.1K |
| 13:25 |
29,451.20 |
29,452.52 |
29,451.13 |
29,451.13 |
311.6K |
| 13:26 |
29,450.65 |
29,454.53 |
29,450.65 |
29,453.80 |
241.7K |
| 13:27 |
29,453.92 |
29,454.36 |
29,452.07 |
29,452.07 |
226.2K |
| 13:28 |
29,450.85 |
29,450.85 |
29,446.22 |
29,446.22 |
195.8K |
| 13:29 |
29,447.75 |
29,449.46 |
29,447.75 |
29,449.03 |
139.0K |
| 13:30 |
29,449.90 |
29,450.87 |
29,449.32 |
29,449.82 |
149.8K |
| 13:31 |
29,449.79 |
29,449.79 |
29,447.91 |
29,448.84 |
171.5K |
| 13:32 |
29,448.94 |
29,448.94 |
29,445.65 |
29,445.65 |
326.3K |
| 13:33 |
29,445.98 |
29,447.07 |
29,445.98 |
29,446.39 |
223.2K |
| 13:34 |
29,445.28 |
29,446.80 |
29,445.28 |
29,445.38 |
240.1K |
| 13:35 |
29,445.46 |
29,445.46 |
29,443.43 |
29,444.54 |
114.5K |
| 13:36 |
29,444.78 |
29,445.50 |
29,444.78 |
29,445.50 |
183.0K |
| 13:37 |
29,445.82 |
29,446.07 |
29,441.51 |
29,441.51 |
225.3K |
| 13:38 |
29,443.90 |
29,444.40 |
29,443.53 |
29,443.53 |
218.2K |
| 13:39 |
29,444.16 |
29,444.16 |
29,439.63 |
29,439.63 |
252.1K |
| 13:40 |
29,438.89 |
29,438.89 |
29,437.95 |
29,437.95 |
144.5K |
| 13:41 |
29,439.13 |
29,441.34 |
29,439.13 |
29,439.67 |
190.6K |
| 13:42 |
29,439.02 |
29,439.02 |
29,433.41 |
29,433.41 |
203.3K |
| 13:43 |
29,432.76 |
29,434.14 |
29,432.76 |
29,434.14 |
196.1K |
| 13:44 |
29,434.73 |
29,435.14 |
29,433.98 |
29,435.14 |
142.3K |
| 13:45 |
29,436.71 |
29,436.71 |
29,434.27 |
29,434.27 |
355.4K |
| 13:46 |
29,433.21 |
29,433.21 |
29,431.69 |
29,431.80 |
155.1K |
| 13:47 |
29,431.19 |
29,432.44 |
29,431.00 |
29,432.29 |
220.8K |
| 13:48 |
29,431.73 |
29,432.99 |
29,431.54 |
29,432.99 |
193.5K |
| 13:49 |
29,433.36 |
29,433.36 |
29,431.71 |
29,432.63 |
199.7K |
| 13:50 |
29,432.43 |
29,432.43 |
29,429.10 |
29,429.10 |
296.3K |
| 13:51 |
29,431.05 |
29,433.49 |
29,431.05 |
29,433.49 |
225.7K |
| 13:52 |
29,432.50 |
29,434.18 |
29,432.50 |
29,434.18 |
219.3K |
| 13:53 |
29,434.02 |
29,435.44 |
29,433.88 |
29,433.88 |
217.6K |
| 13:54 |
29,433.31 |
29,435.79 |
29,432.49 |
29,434.58 |
253.1K |
| 13:55 |
29,433.23 |
29,435.23 |
29,433.23 |
29,435.23 |
153.3K |
| 13:56 |
29,433.74 |
29,435.80 |
29,433.74 |
29,435.79 |
223.3K |
| 13:57 |
29,435.23 |
29,435.23 |
29,428.14 |
29,428.14 |
390.1K |
| 13:58 |
29,428.03 |
29,429.80 |
29,427.43 |
29,427.43 |
165.7K |
| 13:59 |
29,427.41 |
29,427.41 |
29,422.84 |
29,422.84 |
224.7K |
| 14:00 |
29,423.86 |
29,423.86 |
29,422.81 |
29,423.24 |
170.4K |
| 14:01 |
29,423.05 |
29,425.46 |
29,423.05 |
29,425.46 |
229.7K |
| 14:02 |
29,426.92 |
29,426.92 |
29,425.47 |
29,426.42 |
195.9K |
| 14:03 |
29,427.38 |
29,429.96 |
29,427.38 |
29,429.86 |
231.5K |
| 14:04 |
29,429.99 |
29,433.58 |
29,428.90 |
29,433.58 |
189.8K |
| 14:05 |
29,433.36 |
29,433.36 |
29,429.37 |
29,433.26 |
189.3K |
| 14:06 |
29,433.32 |
29,433.32 |
29,431.36 |
29,432.19 |
177.7K |
| 14:07 |
29,432.54 |
29,436.81 |
29,432.54 |
29,436.81 |
266.6K |
| 14:08 |
29,437.09 |
29,438.66 |
29,436.48 |
29,438.66 |
224.2K |
| 14:09 |
29,439.70 |
29,439.70 |
29,437.67 |
29,437.67 |
175.0K |
| 14:10 |
29,437.33 |
29,440.89 |
29,437.33 |
29,440.83 |
272.8K |
| 14:11 |
29,440.16 |
29,442.03 |
29,440.16 |
29,442.03 |
256.0K |
| 14:12 |
29,440.67 |
29,440.67 |
29,435.23 |
29,435.23 |
289.8K |
| 14:13 |
29,434.84 |
29,434.84 |
29,433.09 |
29,433.09 |
183.8K |
| 14:14 |
29,434.38 |
29,434.38 |
29,433.17 |
29,433.17 |
180.4K |
| 14:15 |
29,434.69 |
29,434.69 |
29,433.69 |
29,433.69 |
179.5K |
| 14:16 |
29,433.08 |
29,435.78 |
29,433.08 |
29,434.97 |
302.3K |
| 14:17 |
29,431.51 |
29,431.51 |
29,429.13 |
29,429.13 |
286.0K |
| 14:18 |
29,428.60 |
29,428.60 |
29,426.51 |
29,426.51 |
158.4K |
| 14:19 |
29,425.87 |
29,426.97 |
29,425.49 |
29,425.49 |
228.7K |
| 14:20 |
29,425.19 |
29,426.13 |
29,424.21 |
29,424.21 |
207.2K |
| 14:21 |
29,423.81 |
29,425.13 |
29,423.81 |
29,423.85 |
290.4K |
| 14:22 |
29,422.31 |
29,422.31 |
29,421.28 |
29,422.24 |
217.1K |
| 14:23 |
29,423.29 |
29,423.29 |
29,422.02 |
29,422.02 |
209.2K |
| 14:24 |
29,422.33 |
29,422.33 |
29,420.06 |
29,420.06 |
257.2K |
| 14:25 |
29,420.76 |
29,427.11 |
29,420.76 |
29,427.11 |
267.5K |
| 14:26 |
29,426.49 |
29,426.49 |
29,422.62 |
29,422.62 |
414.9K |
| 14:27 |
29,421.07 |
29,421.07 |
29,419.17 |
29,419.17 |
341.5K |
| 14:28 |
29,418.09 |
29,420.68 |
29,415.08 |
29,415.08 |
343.2K |
| 14:29 |
29,414.71 |
29,415.82 |
29,414.71 |
29,415.82 |
235.5K |
| 14:30 |
29,417.71 |
29,418.64 |
29,416.60 |
29,418.64 |
455.2K |
| 14:31 |
29,419.90 |
29,423.44 |
29,419.46 |
29,423.44 |
326.4K |
| 14:32 |
29,426.17 |
29,430.18 |
29,426.17 |
29,430.18 |
707.3K |
| 14:33 |
29,429.88 |
29,431.24 |
29,429.86 |
29,431.24 |
381.7K |
| 14:34 |
29,431.26 |
29,431.88 |
29,430.30 |
29,430.30 |
299.5K |
| 14:35 |
29,429.95 |
29,429.95 |
29,424.87 |
29,426.67 |
392.6K |
| 14:36 |
29,427.08 |
29,427.08 |
29,425.22 |
29,427.00 |
236.9K |
| 14:37 |
29,426.14 |
29,426.14 |
29,425.19 |
29,426.12 |
324.3K |
| 14:38 |
29,424.96 |
29,424.96 |
29,421.52 |
29,421.52 |
315.7K |
| 14:39 |
29,420.05 |
29,420.05 |
29,417.77 |
29,417.77 |
212.7K |
| 14:40 |
29,417.42 |
29,420.14 |
29,417.42 |
29,420.14 |
316.4K |
| 14:41 |
29,420.66 |
29,422.64 |
29,420.66 |
29,422.30 |
225.4K |
| 14:42 |
29,422.07 |
29,422.07 |
29,418.15 |
29,418.15 |
266.3K |
| 14:43 |
29,417.05 |
29,417.05 |
29,416.21 |
29,416.86 |
218.5K |
| 14:44 |
29,417.55 |
29,419.39 |
29,417.55 |
29,419.39 |
237.0K |
| 14:45 |
29,417.89 |
29,418.09 |
29,417.65 |
29,418.09 |
120.3K |
| 14:46 |
29,418.50 |
29,419.23 |
29,418.50 |
29,419.23 |
153.2K |
| 14:47 |
29,422.77 |
29,422.77 |
29,419.76 |
29,419.76 |
217.9K |
| 14:48 |
29,419.03 |
29,422.92 |
29,419.03 |
29,422.92 |
235.2K |
| 14:49 |
29,421.79 |
29,421.79 |
29,420.42 |
29,420.78 |
196.9K |
| 14:50 |
29,421.33 |
29,421.33 |
29,418.55 |
29,419.30 |
230.0K |
| 14:51 |
29,422.11 |
29,422.11 |
29,420.21 |
29,420.21 |
169.3K |
| 14:52 |
29,420.15 |
29,420.15 |
29,419.49 |
29,419.51 |
167.9K |
| 14:53 |
29,421.25 |
29,422.76 |
29,420.14 |
29,422.76 |
234.7K |
| 14:54 |
29,422.29 |
29,422.29 |
29,417.94 |
29,417.94 |
253.7K |
| 14:55 |
29,418.97 |
29,419.40 |
29,418.83 |
29,419.40 |
167.0K |
| 14:56 |
29,427.24 |
29,427.24 |
29,426.25 |
29,426.25 |
335.1K |
| 14:57 |
29,425.60 |
29,428.40 |
29,425.22 |
29,428.40 |
215.1K |
| 14:58 |
29,429.75 |
29,433.65 |
29,429.75 |
29,432.56 |
286.4K |
| 14:59 |
29,433.39 |
29,433.39 |
29,429.25 |
29,429.25 |
247.8K |
| 15:00 |
29,428.67 |
29,428.67 |
29,427.86 |
29,428.52 |
278.9K |
| 15:01 |
29,428.31 |
29,428.31 |
29,425.56 |
29,425.56 |
161.5K |
| 15:02 |
29,425.84 |
29,426.69 |
29,425.84 |
29,426.69 |
206.8K |
| 15:03 |
29,427.18 |
29,427.73 |
29,426.35 |
29,427.31 |
259.4K |
| 15:04 |
29,426.43 |
29,432.84 |
29,426.43 |
29,432.84 |
809.3K |
| 15:05 |
29,432.61 |
29,434.16 |
29,432.21 |
29,432.58 |
311.5K |
| 15:06 |
29,432.05 |
29,432.66 |
29,430.43 |
29,432.66 |
235.8K |
| 15:07 |
29,431.61 |
29,434.13 |
29,431.61 |
29,434.13 |
209.3K |
| 15:08 |
29,434.08 |
29,436.28 |
29,433.73 |
29,434.63 |
303.3K |
| 15:09 |
29,434.79 |
29,436.61 |
29,434.79 |
29,435.98 |
238.4K |
| 15:10 |
29,435.11 |
29,438.15 |
29,435.11 |
29,438.15 |
258.1K |
| 15:11 |
29,437.90 |
29,437.90 |
29,434.80 |
29,434.97 |
773.9K |
| 15:12 |
29,434.45 |
29,436.99 |
29,434.45 |
29,436.99 |
428.2K |
| 15:13 |
29,436.87 |
29,439.49 |
29,436.87 |
29,438.28 |
296.9K |
| 15:14 |
29,436.84 |
29,437.78 |
29,436.73 |
29,436.73 |
281.4K |
| 15:15 |
29,436.84 |
29,438.86 |
29,436.84 |
29,438.86 |
291.4K |
| 15:16 |
29,439.78 |
29,439.78 |
29,438.01 |
29,438.84 |
279.8K |
| 15:17 |
29,438.23 |
29,438.23 |
29,434.50 |
29,434.50 |
325.4K |
| 15:18 |
29,434.51 |
29,434.51 |
29,432.17 |
29,433.02 |
385.5K |
| 15:19 |
29,439.66 |
29,440.05 |
29,439.56 |
29,439.74 |
411.8K |
| 15:20 |
29,442.46 |
29,442.46 |
29,438.81 |
29,438.81 |
360.4K |
| 15:21 |
29,440.25 |
29,440.88 |
29,438.93 |
29,440.64 |
378.3K |
| 15:22 |
29,441.02 |
29,442.44 |
29,440.47 |
29,440.47 |
352.2K |
| 15:23 |
29,440.15 |
29,441.19 |
29,438.78 |
29,439.36 |
549.6K |
| 15:24 |
29,440.03 |
29,440.03 |
29,438.77 |
29,438.77 |
543.0K |
| 15:25 |
29,439.01 |
29,441.69 |
29,439.01 |
29,441.66 |
449.6K |
| 15:26 |
29,440.43 |
29,441.60 |
29,440.43 |
29,441.60 |
264.3K |
| 15:27 |
29,439.86 |
29,440.28 |
29,439.12 |
29,440.28 |
254.2K |
| 15:28 |
29,440.52 |
29,440.52 |
29,437.04 |
29,438.18 |
469.4K |
| 15:29 |
29,436.75 |
29,436.75 |
29,433.02 |
29,433.02 |
555.0K |
| 15:30 |
29,431.26 |
29,432.07 |
29,428.15 |
29,432.07 |
471.6K |
| 15:31 |
29,430.85 |
29,430.85 |
29,430.16 |
29,430.55 |
409.0K |
| 15:32 |
29,428.65 |
29,428.65 |
29,425.06 |
29,425.83 |
780.8K |
| 15:33 |
29,431.11 |
29,431.85 |
29,429.94 |
29,429.94 |
365.1K |
| 15:34 |
29,429.96 |
29,432.46 |
29,428.91 |
29,432.46 |
332.0K |
| 15:35 |
29,434.37 |
29,434.37 |
29,432.16 |
29,432.16 |
361.6K |
| 15:36 |
29,430.79 |
29,430.79 |
29,426.87 |
29,426.87 |
524.4K |
| 15:37 |
29,427.24 |
29,427.24 |
29,424.23 |
29,424.54 |
515.6K |
| 15:38 |
29,424.45 |
29,424.69 |
29,420.91 |
29,420.91 |
674.6K |
| 15:39 |
29,421.42 |
29,421.42 |
29,415.70 |
29,415.70 |
518.2K |
| 15:40 |
29,416.43 |
29,416.43 |
29,415.17 |
29,416.05 |
532.1K |
| 15:41 |
29,417.83 |
29,418.77 |
29,415.79 |
29,418.77 |
416.8K |
| 15:42 |
29,418.47 |
29,421.70 |
29,418.47 |
29,418.84 |
458.3K |
| 15:43 |
29,419.39 |
29,422.40 |
29,417.25 |
29,422.40 |
610.7K |
| 15:44 |
29,421.86 |
29,425.25 |
29,421.86 |
29,425.25 |
482.5K |
| 15:45 |
29,427.36 |
29,429.46 |
29,427.36 |
29,428.45 |
700.6K |
| 15:46 |
29,428.87 |
29,428.89 |
29,428.08 |
29,428.63 |
541.2K |
| 15:47 |
29,429.08 |
29,429.08 |
29,427.87 |
29,427.87 |
646.0K |
| 15:48 |
29,429.40 |
29,429.40 |
29,425.26 |
29,425.26 |
622.3K |
| 15:49 |
29,426.00 |
29,431.12 |
29,426.00 |
29,431.12 |
538.2K |
| 15:50 |
29,442.56 |
29,449.30 |
29,442.56 |
29,446.65 |
2,006.0K |
| 15:51 |
29,444.95 |
29,444.95 |
29,442.14 |
29,443.88 |
957.2K |
| 15:52 |
29,443.69 |
29,443.69 |
29,441.10 |
29,441.10 |
969.2K |
| 15:53 |
29,440.99 |
29,446.92 |
29,440.99 |
29,446.92 |
984.7K |
| 15:54 |
29,445.31 |
29,445.31 |
29,443.37 |
29,443.37 |
1,073.8K |
| 15:55 |
29,444.89 |
29,453.71 |
29,444.89 |
29,452.45 |
1,819.2K |
| 15:56 |
29,449.97 |
29,449.97 |
29,446.65 |
29,447.51 |
2,160.0K |
| 15:57 |
29,447.73 |
29,448.64 |
29,447.30 |
29,447.30 |
1,154.3K |
| 15:58 |
29,446.94 |
29,451.12 |
29,446.94 |
29,451.12 |
1,857.1K |
| 15:59 |
29,453.99 |
29,475.36 |
29,453.99 |
29,475.36 |
3,927.6K |
| 16:00 |
29,467.44 |
29,467.44 |
29,467.25 |
29,467.25 |
59,542.5K |
| 16:01 |
29,467.25 |
29,467.25 |
29,467.25 |
29,467.25 |
320.4K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|