| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
29,477.11 |
29,492.20 |
29,468.66 |
29,492.20 |
8,678.1K |
| 09:31 |
29,491.42 |
29,498.12 |
29,487.37 |
29,490.89 |
745.7K |
| 09:32 |
29,489.71 |
29,493.32 |
29,488.95 |
29,490.25 |
458.5K |
| 09:33 |
29,487.06 |
29,487.62 |
29,483.67 |
29,487.62 |
376.0K |
| 09:34 |
29,488.12 |
29,490.80 |
29,486.37 |
29,488.73 |
365.5K |
| 09:35 |
29,486.59 |
29,494.48 |
29,486.59 |
29,494.48 |
346.6K |
| 09:36 |
29,494.05 |
29,506.32 |
29,493.91 |
29,506.32 |
314.2K |
| 09:37 |
29,507.53 |
29,508.86 |
29,507.53 |
29,507.92 |
318.1K |
| 09:38 |
29,504.90 |
29,504.90 |
29,497.13 |
29,497.13 |
312.5K |
| 09:39 |
29,496.52 |
29,497.10 |
29,496.52 |
29,497.10 |
283.5K |
| 09:40 |
29,493.40 |
29,493.40 |
29,485.76 |
29,485.87 |
433.0K |
| 09:41 |
29,481.75 |
29,483.49 |
29,481.75 |
29,483.44 |
349.4K |
| 09:42 |
29,482.50 |
29,483.00 |
29,481.54 |
29,481.54 |
290.8K |
| 09:43 |
29,487.01 |
29,495.75 |
29,487.01 |
29,495.75 |
385.5K |
| 09:44 |
29,496.23 |
29,497.21 |
29,494.89 |
29,494.89 |
276.5K |
| 09:45 |
29,508.74 |
29,519.66 |
29,508.74 |
29,516.74 |
527.5K |
| 09:46 |
29,514.91 |
29,514.91 |
29,510.80 |
29,511.49 |
474.9K |
| 09:47 |
29,508.75 |
29,508.75 |
29,500.11 |
29,500.11 |
395.3K |
| 09:48 |
29,499.27 |
29,500.63 |
29,495.87 |
29,495.87 |
453.8K |
| 09:49 |
29,496.26 |
29,496.70 |
29,493.78 |
29,493.78 |
448.0K |
| 09:50 |
29,491.06 |
29,491.06 |
29,485.21 |
29,485.21 |
354.3K |
| 09:51 |
29,481.54 |
29,483.98 |
29,481.54 |
29,483.98 |
533.0K |
| 09:52 |
29,484.43 |
29,484.55 |
29,478.76 |
29,482.53 |
338.3K |
| 09:53 |
29,477.42 |
29,478.87 |
29,471.97 |
29,471.97 |
307.1K |
| 09:54 |
29,469.24 |
29,469.24 |
29,467.58 |
29,467.58 |
424.5K |
| 09:55 |
29,465.71 |
29,465.71 |
29,461.43 |
29,461.43 |
440.0K |
| 09:56 |
29,461.71 |
29,462.98 |
29,460.99 |
29,462.98 |
284.3K |
| 09:57 |
29,465.33 |
29,466.71 |
29,464.09 |
29,465.35 |
424.9K |
| 09:58 |
29,462.63 |
29,466.82 |
29,462.63 |
29,466.29 |
299.5K |
| 09:59 |
29,467.21 |
29,469.80 |
29,467.21 |
29,468.65 |
512.6K |
| 10:00 |
29,472.84 |
29,472.84 |
29,456.66 |
29,456.66 |
540.3K |
| 10:01 |
29,459.69 |
29,459.69 |
29,451.88 |
29,451.88 |
541.6K |
| 10:02 |
29,449.15 |
29,451.18 |
29,449.15 |
29,449.64 |
479.9K |
| 10:03 |
29,448.70 |
29,449.38 |
29,445.56 |
29,449.38 |
661.4K |
| 10:04 |
29,455.75 |
29,457.94 |
29,452.69 |
29,454.71 |
548.0K |
| 10:05 |
29,456.22 |
29,466.62 |
29,456.22 |
29,466.62 |
413.5K |
| 10:06 |
29,465.25 |
29,465.25 |
29,458.74 |
29,461.19 |
441.1K |
| 10:07 |
29,462.34 |
29,464.70 |
29,462.34 |
29,462.57 |
323.9K |
| 10:08 |
29,462.72 |
29,462.75 |
29,462.72 |
29,462.75 |
451.2K |
| 10:09 |
29,463.50 |
29,463.50 |
29,460.05 |
29,460.05 |
391.4K |
| 10:10 |
29,456.90 |
29,456.90 |
29,452.62 |
29,454.59 |
463.5K |
| 10:11 |
29,455.46 |
29,455.46 |
29,448.44 |
29,448.44 |
387.9K |
| 10:12 |
29,449.50 |
29,453.82 |
29,449.02 |
29,450.53 |
397.0K |
| 10:13 |
29,451.57 |
29,451.57 |
29,447.37 |
29,448.93 |
339.8K |
| 10:14 |
29,448.62 |
29,455.60 |
29,448.62 |
29,453.11 |
403.8K |
| 10:15 |
29,455.47 |
29,457.73 |
29,453.70 |
29,453.70 |
468.3K |
| 10:16 |
29,460.62 |
29,462.30 |
29,460.62 |
29,461.75 |
371.0K |
| 10:17 |
29,462.82 |
29,464.44 |
29,462.82 |
29,464.44 |
362.8K |
| 10:18 |
29,462.07 |
29,463.64 |
29,459.85 |
29,459.85 |
484.5K |
| 10:19 |
29,459.08 |
29,460.79 |
29,458.90 |
29,458.90 |
277.5K |
| 10:20 |
29,459.75 |
29,459.75 |
29,455.15 |
29,456.64 |
282.3K |
| 10:21 |
29,456.89 |
29,460.06 |
29,456.89 |
29,458.04 |
348.9K |
| 10:22 |
29,459.69 |
29,459.69 |
29,452.23 |
29,452.23 |
606.4K |
| 10:23 |
29,451.25 |
29,456.62 |
29,451.25 |
29,456.62 |
181.8K |
| 10:24 |
29,456.75 |
29,461.69 |
29,456.75 |
29,457.72 |
193.4K |
| 10:25 |
29,458.44 |
29,459.51 |
29,458.24 |
29,458.57 |
273.3K |
| 10:26 |
29,459.30 |
29,462.91 |
29,459.30 |
29,462.91 |
201.4K |
| 10:27 |
29,464.04 |
29,465.15 |
29,463.24 |
29,465.15 |
284.8K |
| 10:28 |
29,464.93 |
29,464.93 |
29,460.59 |
29,460.59 |
401.4K |
| 10:29 |
29,458.82 |
29,461.42 |
29,458.82 |
29,461.42 |
414.0K |
| 10:30 |
29,463.25 |
29,463.25 |
29,461.30 |
29,462.50 |
318.1K |
| 10:31 |
29,462.82 |
29,466.72 |
29,462.81 |
29,462.81 |
487.2K |
| 10:32 |
29,462.17 |
29,464.84 |
29,462.17 |
29,464.84 |
265.6K |
| 10:33 |
29,467.53 |
29,467.53 |
29,461.13 |
29,461.13 |
394.2K |
| 10:34 |
29,462.49 |
29,464.66 |
29,462.49 |
29,464.66 |
276.4K |
| 10:35 |
29,463.83 |
29,463.83 |
29,461.43 |
29,461.43 |
242.3K |
| 10:36 |
29,460.92 |
29,466.45 |
29,460.92 |
29,466.45 |
220.1K |
| 10:37 |
29,465.95 |
29,465.95 |
29,464.40 |
29,464.40 |
415.4K |
| 10:38 |
29,464.25 |
29,464.25 |
29,460.87 |
29,460.87 |
281.9K |
| 10:39 |
29,461.77 |
29,462.56 |
29,461.15 |
29,461.94 |
366.3K |
| 10:40 |
29,460.97 |
29,461.40 |
29,460.05 |
29,461.40 |
301.8K |
| 10:41 |
29,461.93 |
29,463.01 |
29,459.57 |
29,463.01 |
377.0K |
| 10:42 |
29,467.06 |
29,467.44 |
29,466.58 |
29,466.58 |
234.4K |
| 10:43 |
29,466.67 |
29,470.14 |
29,466.67 |
29,468.63 |
345.8K |
| 10:44 |
29,468.00 |
29,468.00 |
29,466.79 |
29,467.44 |
307.3K |
| 10:45 |
29,467.15 |
29,468.97 |
29,465.88 |
29,468.97 |
257.5K |
| 10:46 |
29,465.54 |
29,469.17 |
29,465.54 |
29,469.17 |
251.7K |
| 10:47 |
29,470.70 |
29,472.33 |
29,470.70 |
29,472.33 |
210.3K |
| 10:48 |
29,470.90 |
29,473.20 |
29,470.90 |
29,472.17 |
214.8K |
| 10:49 |
29,472.98 |
29,472.98 |
29,469.69 |
29,469.69 |
328.3K |
| 10:50 |
29,474.72 |
29,474.86 |
29,469.85 |
29,469.85 |
246.9K |
| 10:51 |
29,464.30 |
29,470.99 |
29,464.30 |
29,470.99 |
377.6K |
| 10:52 |
29,471.33 |
29,471.85 |
29,471.33 |
29,471.75 |
360.1K |
| 10:53 |
29,472.12 |
29,472.12 |
29,467.90 |
29,467.90 |
230.5K |
| 10:54 |
29,466.82 |
29,466.82 |
29,461.32 |
29,461.32 |
300.0K |
| 10:55 |
29,461.25 |
29,461.25 |
29,456.85 |
29,458.72 |
392.7K |
| 10:56 |
29,457.48 |
29,458.85 |
29,455.23 |
29,455.23 |
268.9K |
| 10:57 |
29,457.59 |
29,458.20 |
29,456.28 |
29,456.28 |
297.1K |
| 10:58 |
29,456.24 |
29,456.70 |
29,455.94 |
29,456.70 |
254.2K |
| 10:59 |
29,456.10 |
29,456.28 |
29,455.30 |
29,456.28 |
306.3K |
| 11:00 |
29,455.33 |
29,459.00 |
29,453.56 |
29,459.00 |
452.6K |
| 11:01 |
29,460.97 |
29,466.72 |
29,460.97 |
29,466.26 |
315.4K |
| 11:02 |
29,468.87 |
29,471.78 |
29,468.87 |
29,470.66 |
759.0K |
| 11:03 |
29,469.17 |
29,469.17 |
29,468.19 |
29,468.37 |
153.3K |
| 11:04 |
29,469.74 |
29,470.97 |
29,469.01 |
29,470.97 |
175.3K |
| 11:05 |
29,471.82 |
29,474.73 |
29,471.67 |
29,474.73 |
259.6K |
| 11:06 |
29,473.77 |
29,476.92 |
29,473.77 |
29,476.92 |
180.0K |
| 11:07 |
29,479.41 |
29,481.74 |
29,479.23 |
29,479.23 |
267.3K |
| 11:08 |
29,479.90 |
29,479.90 |
29,478.62 |
29,478.62 |
212.3K |
| 11:09 |
29,481.37 |
29,481.57 |
29,479.65 |
29,481.57 |
314.1K |
| 11:10 |
29,481.75 |
29,487.80 |
29,481.75 |
29,486.26 |
174.1K |
| 11:11 |
29,485.75 |
29,486.49 |
29,484.94 |
29,486.42 |
242.9K |
| 11:12 |
29,486.11 |
29,486.11 |
29,484.71 |
29,484.71 |
183.7K |
| 11:13 |
29,481.61 |
29,481.61 |
29,481.61 |
29,481.61 |
351.6K |
| 11:14 |
29,478.53 |
29,478.53 |
29,477.14 |
29,477.14 |
129.8K |
| 11:15 |
29,478.57 |
29,479.54 |
29,477.10 |
29,479.54 |
184.6K |
| 11:16 |
29,478.29 |
29,478.29 |
29,470.43 |
29,471.38 |
374.3K |
| 11:17 |
29,470.62 |
29,472.39 |
29,470.62 |
29,471.09 |
264.8K |
| 11:18 |
29,467.94 |
29,467.94 |
29,464.64 |
29,465.83 |
312.5K |
| 11:19 |
29,467.40 |
29,469.24 |
29,466.89 |
29,469.24 |
168.0K |
| 11:20 |
29,470.64 |
29,476.62 |
29,470.64 |
29,476.62 |
359.8K |
| 11:21 |
29,477.54 |
29,480.89 |
29,474.69 |
29,474.69 |
306.4K |
| 11:22 |
29,475.88 |
29,476.70 |
29,475.32 |
29,476.36 |
631.7K |
| 11:23 |
29,478.01 |
29,480.46 |
29,478.01 |
29,479.93 |
240.6K |
| 11:24 |
29,481.08 |
29,481.65 |
29,480.10 |
29,481.65 |
212.4K |
| 11:25 |
29,482.51 |
29,485.79 |
29,482.51 |
29,484.82 |
270.2K |
| 11:26 |
29,486.31 |
29,490.32 |
29,486.31 |
29,490.32 |
171.8K |
| 11:27 |
29,489.99 |
29,491.21 |
29,488.62 |
29,490.59 |
190.7K |
| 11:28 |
29,491.52 |
29,492.84 |
29,489.84 |
29,489.84 |
205.5K |
| 11:29 |
29,489.94 |
29,490.45 |
29,486.82 |
29,490.45 |
202.0K |
| 11:30 |
29,490.24 |
29,492.29 |
29,490.24 |
29,490.93 |
271.9K |
| 11:31 |
29,490.64 |
29,494.50 |
29,490.64 |
29,492.80 |
299.7K |
| 11:32 |
29,498.83 |
29,500.86 |
29,498.61 |
29,500.86 |
393.0K |
| 11:33 |
29,500.95 |
29,502.41 |
29,500.95 |
29,501.97 |
176.1K |
| 11:34 |
29,502.09 |
29,502.57 |
29,500.81 |
29,502.57 |
138.3K |
| 11:35 |
29,502.76 |
29,506.41 |
29,502.76 |
29,506.41 |
248.3K |
| 11:36 |
29,506.65 |
29,510.77 |
29,506.65 |
29,510.40 |
240.0K |
| 11:37 |
29,510.77 |
29,513.01 |
29,510.17 |
29,513.01 |
228.0K |
| 11:38 |
29,511.57 |
29,514.82 |
29,511.57 |
29,514.82 |
173.3K |
| 11:39 |
29,514.33 |
29,515.26 |
29,512.78 |
29,515.26 |
234.6K |
| 11:40 |
29,514.40 |
29,515.90 |
29,512.97 |
29,512.97 |
259.8K |
| 11:41 |
29,513.03 |
29,518.33 |
29,513.03 |
29,518.33 |
229.4K |
| 11:42 |
29,517.39 |
29,522.02 |
29,516.04 |
29,516.04 |
179.6K |
| 11:43 |
29,517.36 |
29,521.65 |
29,517.36 |
29,517.97 |
154.8K |
| 11:44 |
29,516.93 |
29,516.93 |
29,513.26 |
29,513.26 |
223.0K |
| 11:45 |
29,514.24 |
29,514.24 |
29,509.54 |
29,509.54 |
178.2K |
| 11:46 |
29,507.57 |
29,508.13 |
29,507.26 |
29,507.26 |
261.0K |
| 11:47 |
29,505.87 |
29,508.58 |
29,505.87 |
29,508.58 |
216.1K |
| 11:48 |
29,509.47 |
29,512.73 |
29,509.47 |
29,512.73 |
375.0K |
| 11:49 |
29,509.56 |
29,509.56 |
29,506.74 |
29,506.74 |
165.0K |
| 11:50 |
29,508.47 |
29,508.47 |
29,507.39 |
29,507.39 |
114.1K |
| 11:51 |
29,509.08 |
29,509.08 |
29,506.92 |
29,507.70 |
199.2K |
| 11:52 |
29,506.49 |
29,506.49 |
29,501.04 |
29,501.04 |
211.8K |
| 11:53 |
29,500.53 |
29,504.54 |
29,500.53 |
29,504.54 |
166.5K |
| 11:54 |
29,505.56 |
29,511.09 |
29,505.56 |
29,511.09 |
309.4K |
| 11:55 |
29,510.58 |
29,512.25 |
29,510.48 |
29,512.25 |
126.4K |
| 11:56 |
29,512.07 |
29,512.07 |
29,507.70 |
29,507.70 |
203.2K |
| 11:57 |
29,501.89 |
29,503.11 |
29,501.89 |
29,502.23 |
175.4K |
| 11:58 |
29,500.76 |
29,500.76 |
29,497.01 |
29,497.01 |
170.3K |
| 11:59 |
29,495.88 |
29,497.92 |
29,495.21 |
29,497.92 |
177.3K |
| 12:00 |
29,497.95 |
29,497.95 |
29,491.85 |
29,491.85 |
305.3K |
| 12:01 |
29,492.29 |
29,494.38 |
29,492.29 |
29,494.38 |
239.9K |
| 12:02 |
29,495.22 |
29,497.02 |
29,495.22 |
29,497.02 |
208.3K |
| 12:03 |
29,500.90 |
29,501.63 |
29,499.96 |
29,501.63 |
171.3K |
| 12:04 |
29,501.14 |
29,502.05 |
29,501.14 |
29,502.05 |
256.4K |
| 12:05 |
29,501.96 |
29,501.96 |
29,499.59 |
29,500.80 |
249.4K |
| 12:06 |
29,501.27 |
29,507.34 |
29,501.27 |
29,506.49 |
145.5K |
| 12:07 |
29,509.75 |
29,511.43 |
29,508.31 |
29,508.31 |
178.6K |
| 12:08 |
29,507.70 |
29,507.70 |
29,506.53 |
29,506.53 |
171.0K |
| 12:09 |
29,506.86 |
29,513.19 |
29,506.86 |
29,511.40 |
207.0K |
| 12:10 |
29,512.20 |
29,513.82 |
29,512.20 |
29,513.38 |
164.8K |
| 12:11 |
29,517.44 |
29,517.44 |
29,510.81 |
29,510.81 |
196.9K |
| 12:12 |
29,512.00 |
29,512.00 |
29,510.68 |
29,510.68 |
232.8K |
| 12:13 |
29,512.61 |
29,514.51 |
29,512.61 |
29,514.51 |
174.0K |
| 12:14 |
29,513.86 |
29,515.73 |
29,513.25 |
29,515.73 |
167.5K |
| 12:15 |
29,515.79 |
29,516.29 |
29,512.66 |
29,512.91 |
143.7K |
| 12:16 |
29,513.48 |
29,515.92 |
29,512.33 |
29,515.92 |
306.6K |
| 12:17 |
29,515.57 |
29,518.77 |
29,515.57 |
29,518.77 |
123.9K |
| 12:18 |
29,518.66 |
29,520.88 |
29,518.66 |
29,520.88 |
288.4K |
| 12:19 |
29,521.16 |
29,523.36 |
29,521.16 |
29,523.36 |
163.3K |
| 12:20 |
29,522.70 |
29,524.43 |
29,522.70 |
29,524.43 |
180.2K |
| 12:21 |
29,525.09 |
29,527.69 |
29,525.04 |
29,527.69 |
273.7K |
| 12:22 |
29,526.83 |
29,530.30 |
29,526.83 |
29,530.30 |
1,417.8K |
| 12:23 |
29,531.24 |
29,535.34 |
29,531.24 |
29,535.34 |
195.7K |
| 12:24 |
29,535.33 |
29,537.82 |
29,535.33 |
29,537.12 |
123.9K |
| 12:25 |
29,536.83 |
29,536.83 |
29,536.38 |
29,536.46 |
141.5K |
| 12:26 |
29,537.18 |
29,537.18 |
29,534.87 |
29,534.87 |
148.3K |
| 12:27 |
29,536.02 |
29,537.58 |
29,535.02 |
29,535.02 |
194.2K |
| 12:28 |
29,533.26 |
29,533.26 |
29,530.74 |
29,530.74 |
300.9K |
| 12:29 |
29,530.81 |
29,530.81 |
29,524.87 |
29,524.87 |
127.7K |
| 12:30 |
29,524.64 |
29,524.64 |
29,520.40 |
29,522.14 |
165.0K |
| 12:31 |
29,522.85 |
29,525.83 |
29,522.85 |
29,525.83 |
157.6K |
| 12:32 |
29,525.84 |
29,528.34 |
29,525.84 |
29,528.34 |
225.4K |
| 12:33 |
29,528.85 |
29,528.85 |
29,527.04 |
29,527.04 |
142.8K |
| 12:34 |
29,525.36 |
29,525.36 |
29,524.10 |
29,524.10 |
148.6K |
| 12:35 |
29,523.98 |
29,523.98 |
29,522.85 |
29,523.49 |
217.5K |
| 12:36 |
29,523.37 |
29,523.37 |
29,522.33 |
29,523.37 |
140.6K |
| 12:37 |
29,525.50 |
29,525.98 |
29,524.39 |
29,524.39 |
159.1K |
| 12:38 |
29,524.97 |
29,526.51 |
29,524.97 |
29,525.94 |
134.3K |
| 12:39 |
29,524.45 |
29,526.79 |
29,523.97 |
29,526.79 |
139.4K |
| 12:40 |
29,526.58 |
29,528.71 |
29,526.58 |
29,528.11 |
158.9K |
| 12:41 |
29,527.97 |
29,527.97 |
29,526.91 |
29,526.91 |
220.5K |
| 12:42 |
29,526.08 |
29,527.88 |
29,526.08 |
29,527.88 |
140.9K |
| 12:43 |
29,528.12 |
29,529.65 |
29,528.12 |
29,529.64 |
107.7K |
| 12:44 |
29,531.60 |
29,533.25 |
29,531.39 |
29,533.25 |
218.2K |
| 12:45 |
29,532.65 |
29,534.52 |
29,532.65 |
29,534.41 |
194.2K |
| 12:46 |
29,535.00 |
29,535.00 |
29,530.39 |
29,530.39 |
236.0K |
| 12:47 |
29,529.77 |
29,529.95 |
29,527.65 |
29,527.65 |
154.9K |
| 12:48 |
29,527.10 |
29,531.93 |
29,527.10 |
29,531.26 |
223.8K |
| 12:49 |
29,530.99 |
29,531.98 |
29,530.99 |
29,531.60 |
171.6K |
| 12:50 |
29,531.81 |
29,531.81 |
29,529.00 |
29,529.00 |
171.7K |
| 12:51 |
29,528.27 |
29,528.27 |
29,525.51 |
29,525.51 |
99.7K |
| 12:52 |
29,525.46 |
29,526.68 |
29,525.46 |
29,525.98 |
93.6K |
| 12:53 |
29,526.57 |
29,526.57 |
29,524.07 |
29,524.07 |
136.9K |
| 12:54 |
29,521.90 |
29,521.90 |
29,517.09 |
29,517.09 |
267.5K |
| 12:55 |
29,516.55 |
29,516.55 |
29,512.72 |
29,512.72 |
204.5K |
| 12:56 |
29,510.94 |
29,510.94 |
29,500.87 |
29,500.87 |
518.2K |
| 12:57 |
29,496.02 |
29,497.49 |
29,495.50 |
29,497.12 |
278.3K |
| 12:58 |
29,496.41 |
29,496.41 |
29,492.85 |
29,492.85 |
195.0K |
| 12:59 |
29,493.53 |
29,493.53 |
29,491.68 |
29,492.04 |
105.9K |
| 13:00 |
29,493.60 |
29,497.27 |
29,493.51 |
29,497.27 |
216.5K |
| 13:01 |
29,498.23 |
29,500.59 |
29,498.22 |
29,500.59 |
140.0K |
| 13:02 |
29,501.46 |
29,501.46 |
29,499.18 |
29,499.18 |
155.5K |
| 13:03 |
29,499.02 |
29,499.02 |
29,496.61 |
29,497.18 |
157.8K |
| 13:04 |
29,498.19 |
29,502.96 |
29,498.19 |
29,502.13 |
169.5K |
| 13:05 |
29,502.49 |
29,502.57 |
29,502.00 |
29,502.57 |
104.1K |
| 13:06 |
29,501.56 |
29,503.01 |
29,501.56 |
29,503.01 |
195.8K |
| 13:07 |
29,502.54 |
29,503.45 |
29,502.16 |
29,502.16 |
113.1K |
| 13:08 |
29,501.95 |
29,502.44 |
29,501.35 |
29,502.44 |
79.3K |
| 13:09 |
29,502.76 |
29,505.65 |
29,502.76 |
29,505.39 |
188.6K |
| 13:10 |
29,502.14 |
29,502.23 |
29,501.33 |
29,502.23 |
157.1K |
| 13:11 |
29,502.24 |
29,502.42 |
29,499.75 |
29,499.75 |
158.5K |
| 13:12 |
29,500.20 |
29,500.57 |
29,499.61 |
29,500.57 |
189.6K |
| 13:13 |
29,501.46 |
29,504.71 |
29,501.46 |
29,504.71 |
161.0K |
| 13:14 |
29,505.78 |
29,507.86 |
29,505.50 |
29,507.62 |
146.6K |
| 13:15 |
29,507.45 |
29,510.29 |
29,507.45 |
29,510.29 |
178.4K |
| 13:16 |
29,510.37 |
29,510.75 |
29,509.32 |
29,509.33 |
185.5K |
| 13:17 |
29,507.50 |
29,508.13 |
29,507.33 |
29,508.13 |
171.0K |
| 13:18 |
29,507.80 |
29,513.56 |
29,507.80 |
29,513.56 |
130.2K |
| 13:19 |
29,515.02 |
29,518.06 |
29,514.98 |
29,518.06 |
161.1K |
| 13:20 |
29,518.34 |
29,519.57 |
29,518.34 |
29,518.76 |
170.8K |
| 13:21 |
29,520.18 |
29,521.23 |
29,520.18 |
29,520.64 |
206.0K |
| 13:22 |
29,521.01 |
29,524.37 |
29,521.01 |
29,524.37 |
114.1K |
| 13:23 |
29,524.84 |
29,526.18 |
29,524.84 |
29,526.18 |
261.6K |
| 13:24 |
29,526.83 |
29,526.89 |
29,526.12 |
29,526.12 |
174.1K |
| 13:25 |
29,526.30 |
29,526.80 |
29,523.04 |
29,523.04 |
204.4K |
| 13:26 |
29,522.71 |
29,522.71 |
29,519.01 |
29,519.01 |
222.8K |
| 13:27 |
29,520.18 |
29,520.18 |
29,519.65 |
29,520.07 |
228.7K |
| 13:28 |
29,519.93 |
29,520.32 |
29,519.93 |
29,520.05 |
126.4K |
| 13:29 |
29,520.93 |
29,520.93 |
29,519.44 |
29,520.73 |
152.0K |
| 13:30 |
29,519.54 |
29,522.66 |
29,519.50 |
29,522.66 |
147.3K |
| 13:31 |
29,523.31 |
29,526.11 |
29,522.93 |
29,526.11 |
134.5K |
| 13:32 |
29,525.27 |
29,525.27 |
29,521.38 |
29,521.38 |
287.3K |
| 13:33 |
29,521.21 |
29,523.17 |
29,520.05 |
29,523.17 |
274.4K |
| 13:34 |
29,520.96 |
29,522.86 |
29,520.96 |
29,522.86 |
338.2K |
| 13:35 |
29,521.25 |
29,522.39 |
29,518.96 |
29,522.39 |
310.8K |
| 13:36 |
29,522.24 |
29,523.35 |
29,522.24 |
29,523.29 |
281.9K |
| 13:37 |
29,523.19 |
29,523.53 |
29,523.04 |
29,523.53 |
182.3K |
| 13:38 |
29,524.80 |
29,526.79 |
29,524.80 |
29,526.19 |
159.7K |
| 13:39 |
29,526.59 |
29,526.92 |
29,525.83 |
29,526.62 |
176.8K |
| 13:40 |
29,528.49 |
29,529.71 |
29,528.49 |
29,529.71 |
239.7K |
| 13:41 |
29,530.55 |
29,530.55 |
29,529.29 |
29,529.42 |
178.3K |
| 13:42 |
29,529.47 |
29,530.75 |
29,529.47 |
29,529.93 |
127.3K |
| 13:43 |
29,530.54 |
29,530.69 |
29,530.33 |
29,530.66 |
135.3K |
| 13:44 |
29,532.08 |
29,532.08 |
29,528.98 |
29,528.98 |
146.4K |
| 13:45 |
29,529.35 |
29,529.35 |
29,527.27 |
29,527.62 |
172.2K |
| 13:46 |
29,524.75 |
29,524.75 |
29,520.46 |
29,520.46 |
259.3K |
| 13:47 |
29,521.73 |
29,521.73 |
29,516.88 |
29,518.34 |
237.1K |
| 13:48 |
29,517.54 |
29,521.27 |
29,517.54 |
29,521.27 |
136.8K |
| 13:49 |
29,520.19 |
29,521.41 |
29,520.19 |
29,520.35 |
147.0K |
| 13:50 |
29,519.17 |
29,519.17 |
29,517.76 |
29,517.76 |
170.0K |
| 13:51 |
29,518.16 |
29,522.57 |
29,518.16 |
29,522.57 |
176.7K |
| 13:52 |
29,522.47 |
29,524.71 |
29,522.47 |
29,524.71 |
165.5K |
| 13:53 |
29,524.99 |
29,525.88 |
29,522.96 |
29,522.96 |
144.4K |
| 13:54 |
29,522.40 |
29,523.71 |
29,522.40 |
29,522.49 |
127.0K |
| 13:55 |
29,522.65 |
29,522.65 |
29,519.71 |
29,521.17 |
106.3K |
| 13:56 |
29,521.08 |
29,521.27 |
29,515.04 |
29,515.04 |
376.2K |
| 13:57 |
29,512.26 |
29,512.52 |
29,508.89 |
29,508.89 |
205.6K |
| 13:58 |
29,509.50 |
29,509.50 |
29,498.68 |
29,499.42 |
240.6K |
| 13:59 |
29,499.34 |
29,503.66 |
29,499.34 |
29,503.66 |
151.0K |
| 14:00 |
29,500.00 |
29,501.21 |
29,499.79 |
29,501.09 |
203.7K |
| 14:01 |
29,501.00 |
29,504.98 |
29,500.19 |
29,504.98 |
166.5K |
| 14:02 |
29,504.48 |
29,508.12 |
29,504.48 |
29,504.56 |
196.1K |
| 14:03 |
29,504.91 |
29,508.05 |
29,504.87 |
29,508.05 |
286.0K |
| 14:04 |
29,508.20 |
29,510.55 |
29,508.19 |
29,508.19 |
205.1K |
| 14:05 |
29,508.06 |
29,508.20 |
29,507.24 |
29,507.72 |
360.5K |
| 14:06 |
29,504.48 |
29,506.53 |
29,503.89 |
29,506.53 |
588.0K |
| 14:07 |
29,506.73 |
29,512.25 |
29,506.73 |
29,512.25 |
277.7K |
| 14:08 |
29,513.79 |
29,513.79 |
29,512.86 |
29,513.21 |
489.2K |
| 14:09 |
29,514.07 |
29,516.56 |
29,514.02 |
29,516.56 |
222.7K |
| 14:10 |
29,517.55 |
29,518.61 |
29,515.42 |
29,515.73 |
242.8K |
| 14:11 |
29,515.81 |
29,516.77 |
29,515.31 |
29,515.57 |
251.0K |
| 14:12 |
29,515.36 |
29,520.15 |
29,515.36 |
29,520.15 |
298.1K |
| 14:13 |
29,522.11 |
29,527.40 |
29,522.11 |
29,527.40 |
406.1K |
| 14:14 |
29,528.28 |
29,530.73 |
29,528.25 |
29,530.73 |
319.8K |
| 14:15 |
29,530.84 |
29,532.29 |
29,529.56 |
29,529.56 |
350.2K |
| 14:16 |
29,529.64 |
29,529.64 |
29,525.92 |
29,526.00 |
305.7K |
| 14:17 |
29,527.58 |
29,528.65 |
29,527.58 |
29,527.77 |
249.2K |
| 14:18 |
29,525.91 |
29,526.91 |
29,525.50 |
29,525.50 |
153.4K |
| 14:19 |
29,526.33 |
29,526.33 |
29,522.54 |
29,522.54 |
268.8K |
| 14:20 |
29,521.40 |
29,522.92 |
29,521.40 |
29,522.92 |
258.7K |
| 14:21 |
29,523.71 |
29,527.20 |
29,523.71 |
29,526.47 |
115.0K |
| 14:22 |
29,524.40 |
29,525.34 |
29,523.57 |
29,523.57 |
206.4K |
| 14:23 |
29,523.11 |
29,526.55 |
29,523.11 |
29,526.55 |
180.2K |
| 14:24 |
29,526.74 |
29,527.59 |
29,523.96 |
29,525.14 |
209.9K |
| 14:25 |
29,524.76 |
29,524.76 |
29,520.80 |
29,520.80 |
166.5K |
| 14:26 |
29,520.73 |
29,522.78 |
29,520.73 |
29,521.46 |
217.4K |
| 14:27 |
29,520.98 |
29,521.98 |
29,520.98 |
29,521.16 |
241.4K |
| 14:28 |
29,519.64 |
29,521.49 |
29,519.64 |
29,521.18 |
238.8K |
| 14:29 |
29,520.47 |
29,520.47 |
29,515.53 |
29,515.53 |
328.0K |
| 14:30 |
29,513.69 |
29,514.14 |
29,512.97 |
29,514.14 |
257.9K |
| 14:31 |
29,513.68 |
29,514.93 |
29,513.68 |
29,514.06 |
120.6K |
| 14:32 |
29,513.66 |
29,518.29 |
29,513.66 |
29,518.29 |
281.3K |
| 14:33 |
29,520.04 |
29,520.04 |
29,518.39 |
29,518.39 |
191.3K |
| 14:34 |
29,519.32 |
29,520.89 |
29,519.32 |
29,520.22 |
232.4K |
| 14:35 |
29,519.90 |
29,520.68 |
29,519.90 |
29,520.68 |
170.1K |
| 14:36 |
29,520.83 |
29,521.46 |
29,520.41 |
29,520.41 |
197.1K |
| 14:37 |
29,520.74 |
29,522.97 |
29,520.69 |
29,522.97 |
169.2K |
| 14:38 |
29,523.16 |
29,527.13 |
29,523.16 |
29,527.13 |
171.1K |
| 14:39 |
29,528.04 |
29,528.04 |
29,524.85 |
29,524.85 |
231.3K |
| 14:40 |
29,525.71 |
29,526.27 |
29,525.28 |
29,525.60 |
173.6K |
| 14:41 |
29,527.31 |
29,527.31 |
29,525.36 |
29,525.36 |
170.2K |
| 14:42 |
29,525.07 |
29,526.63 |
29,525.07 |
29,526.63 |
236.6K |
| 14:43 |
29,527.46 |
29,527.63 |
29,526.05 |
29,527.63 |
257.4K |
| 14:44 |
29,529.00 |
29,531.60 |
29,529.00 |
29,531.53 |
203.5K |
| 14:45 |
29,532.21 |
29,532.21 |
29,531.36 |
29,531.61 |
217.1K |
| 14:46 |
29,531.22 |
29,531.22 |
29,529.59 |
29,530.87 |
178.1K |
| 14:47 |
29,531.23 |
29,531.23 |
29,529.59 |
29,529.59 |
158.4K |
| 14:48 |
29,529.96 |
29,532.86 |
29,529.96 |
29,530.15 |
142.4K |
| 14:49 |
29,529.70 |
29,530.30 |
29,528.74 |
29,530.27 |
169.1K |
| 14:50 |
29,531.02 |
29,533.88 |
29,531.02 |
29,532.42 |
301.5K |
| 14:51 |
29,532.10 |
29,535.90 |
29,531.38 |
29,535.90 |
176.7K |
| 14:52 |
29,536.26 |
29,536.46 |
29,535.07 |
29,536.46 |
349.0K |
| 14:53 |
29,537.26 |
29,541.83 |
29,537.26 |
29,541.83 |
237.4K |
| 14:54 |
29,542.95 |
29,544.52 |
29,542.68 |
29,544.28 |
360.5K |
| 14:55 |
29,544.27 |
29,544.27 |
29,540.51 |
29,540.51 |
138.8K |
| 14:56 |
29,540.09 |
29,541.97 |
29,540.09 |
29,541.97 |
189.2K |
| 14:57 |
29,541.35 |
29,541.35 |
29,536.88 |
29,536.88 |
364.2K |
| 14:58 |
29,535.84 |
29,535.84 |
29,531.43 |
29,531.43 |
286.8K |
| 14:59 |
29,531.48 |
29,531.48 |
29,526.85 |
29,526.85 |
369.4K |
| 15:00 |
29,525.34 |
29,526.77 |
29,525.34 |
29,526.22 |
316.3K |
| 15:01 |
29,527.49 |
29,528.37 |
29,522.94 |
29,522.94 |
357.7K |
| 15:02 |
29,522.58 |
29,522.77 |
29,522.28 |
29,522.28 |
151.0K |
| 15:03 |
29,522.23 |
29,528.88 |
29,522.23 |
29,528.88 |
292.8K |
| 15:04 |
29,531.09 |
29,531.09 |
29,529.50 |
29,530.55 |
204.8K |
| 15:05 |
29,530.55 |
29,530.55 |
29,526.93 |
29,527.25 |
350.8K |
| 15:06 |
29,526.58 |
29,526.58 |
29,518.97 |
29,518.97 |
246.1K |
| 15:07 |
29,519.08 |
29,519.38 |
29,518.18 |
29,519.38 |
208.8K |
| 15:08 |
29,519.35 |
29,523.46 |
29,519.35 |
29,523.46 |
178.1K |
| 15:09 |
29,521.65 |
29,522.19 |
29,521.32 |
29,522.19 |
243.7K |
| 15:10 |
29,523.70 |
29,523.70 |
29,523.51 |
29,523.51 |
196.9K |
| 15:11 |
29,523.11 |
29,524.29 |
29,523.11 |
29,523.15 |
242.8K |
| 15:12 |
29,523.65 |
29,524.55 |
29,522.49 |
29,524.55 |
229.7K |
| 15:13 |
29,524.96 |
29,525.14 |
29,524.59 |
29,524.59 |
141.6K |
| 15:14 |
29,523.38 |
29,523.55 |
29,523.38 |
29,523.55 |
211.5K |
| 15:15 |
29,523.82 |
29,523.82 |
29,522.67 |
29,522.67 |
311.8K |
| 15:16 |
29,522.80 |
29,528.09 |
29,522.80 |
29,528.09 |
263.7K |
| 15:17 |
29,528.27 |
29,528.27 |
29,525.22 |
29,525.89 |
257.2K |
| 15:18 |
29,526.41 |
29,526.44 |
29,525.65 |
29,525.65 |
277.9K |
| 15:19 |
29,523.23 |
29,523.23 |
29,520.44 |
29,521.64 |
265.7K |
| 15:20 |
29,521.42 |
29,522.05 |
29,519.38 |
29,519.38 |
212.4K |
| 15:21 |
29,518.92 |
29,518.92 |
29,516.79 |
29,518.08 |
300.2K |
| 15:22 |
29,516.43 |
29,517.74 |
29,515.48 |
29,517.74 |
255.5K |
| 15:23 |
29,518.99 |
29,519.76 |
29,517.70 |
29,519.15 |
268.3K |
| 15:24 |
29,519.34 |
29,521.07 |
29,519.34 |
29,521.07 |
267.7K |
| 15:25 |
29,521.24 |
29,522.12 |
29,520.49 |
29,521.24 |
257.9K |
| 15:26 |
29,521.78 |
29,521.78 |
29,514.19 |
29,514.19 |
299.3K |
| 15:27 |
29,514.03 |
29,514.03 |
29,508.31 |
29,508.31 |
497.8K |
| 15:28 |
29,506.90 |
29,506.99 |
29,504.94 |
29,505.89 |
345.8K |
| 15:29 |
29,507.08 |
29,507.08 |
29,502.29 |
29,502.29 |
369.9K |
| 15:30 |
29,503.12 |
29,503.12 |
29,500.57 |
29,501.50 |
345.6K |
| 15:31 |
29,501.69 |
29,501.69 |
29,498.22 |
29,498.68 |
296.5K |
| 15:32 |
29,500.98 |
29,501.62 |
29,500.82 |
29,501.62 |
279.1K |
| 15:33 |
29,503.68 |
29,504.08 |
29,501.35 |
29,501.35 |
396.7K |
| 15:34 |
29,500.34 |
29,500.34 |
29,492.34 |
29,492.34 |
383.3K |
| 15:35 |
29,490.11 |
29,491.67 |
29,490.11 |
29,491.67 |
430.6K |
| 15:36 |
29,492.18 |
29,494.98 |
29,492.18 |
29,494.98 |
414.8K |
| 15:37 |
29,495.22 |
29,495.22 |
29,493.90 |
29,495.18 |
306.7K |
| 15:38 |
29,495.31 |
29,497.49 |
29,495.31 |
29,497.49 |
310.3K |
| 15:39 |
29,496.44 |
29,496.44 |
29,495.83 |
29,495.83 |
211.3K |
| 15:40 |
29,494.23 |
29,494.23 |
29,489.53 |
29,489.53 |
444.8K |
| 15:41 |
29,488.93 |
29,489.69 |
29,488.31 |
29,488.57 |
375.5K |
| 15:42 |
29,487.84 |
29,490.52 |
29,486.61 |
29,490.52 |
358.5K |
| 15:43 |
29,491.20 |
29,494.73 |
29,491.20 |
29,494.73 |
433.3K |
| 15:44 |
29,493.77 |
29,494.91 |
29,493.34 |
29,493.34 |
579.9K |
| 15:45 |
29,495.22 |
29,497.55 |
29,495.22 |
29,495.73 |
586.7K |
| 15:46 |
29,493.88 |
29,497.27 |
29,493.88 |
29,496.42 |
789.4K |
| 15:47 |
29,497.40 |
29,501.02 |
29,497.40 |
29,501.02 |
433.4K |
| 15:48 |
29,500.52 |
29,501.19 |
29,499.26 |
29,501.19 |
525.3K |
| 15:49 |
29,501.66 |
29,504.46 |
29,501.66 |
29,502.79 |
620.3K |
| 15:50 |
29,514.41 |
29,526.46 |
29,514.41 |
29,526.29 |
2,160.9K |
| 15:51 |
29,529.18 |
29,532.58 |
29,529.18 |
29,532.58 |
935.0K |
| 15:52 |
29,528.88 |
29,532.79 |
29,528.88 |
29,532.79 |
679.6K |
| 15:53 |
29,530.13 |
29,530.13 |
29,526.27 |
29,526.27 |
893.5K |
| 15:54 |
29,522.60 |
29,526.75 |
29,522.60 |
29,526.75 |
976.4K |
| 15:55 |
29,523.25 |
29,523.25 |
29,519.02 |
29,519.02 |
1,440.6K |
| 15:56 |
29,503.32 |
29,505.54 |
29,502.02 |
29,505.54 |
1,782.2K |
| 15:57 |
29,504.99 |
29,505.27 |
29,503.11 |
29,504.36 |
1,348.3K |
| 15:58 |
29,505.89 |
29,510.45 |
29,505.89 |
29,510.45 |
1,794.7K |
| 15:59 |
29,509.18 |
29,512.01 |
29,509.18 |
29,512.01 |
2,875.4K |
| 16:00 |
29,507.61 |
29,507.61 |
29,507.13 |
29,507.13 |
66,038.0K |
| 16:01 |
29,507.13 |
29,507.13 |
29,507.13 |
29,507.13 |
107.8K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|