| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
29,367.44 |
29,367.44 |
29,284.38 |
29,294.48 |
9,235.0K |
| 09:31 |
29,268.81 |
29,268.81 |
29,230.91 |
29,243.33 |
1,750.2K |
| 09:32 |
29,237.12 |
29,237.12 |
29,222.07 |
29,222.07 |
730.3K |
| 09:33 |
29,217.50 |
29,233.95 |
29,217.50 |
29,233.95 |
600.4K |
| 09:34 |
29,241.07 |
29,241.07 |
29,218.61 |
29,218.61 |
1,204.6K |
| 09:35 |
29,213.53 |
29,213.53 |
29,200.75 |
29,200.75 |
903.7K |
| 09:36 |
29,216.24 |
29,234.42 |
29,214.30 |
29,219.37 |
1,006.3K |
| 09:37 |
29,219.67 |
29,235.31 |
29,219.67 |
29,235.31 |
788.5K |
| 09:38 |
29,237.14 |
29,263.08 |
29,237.14 |
29,259.36 |
719.4K |
| 09:39 |
29,262.57 |
29,262.57 |
29,250.67 |
29,258.24 |
707.8K |
| 09:40 |
29,248.38 |
29,251.93 |
29,247.04 |
29,247.04 |
840.0K |
| 09:41 |
29,241.85 |
29,252.38 |
29,235.84 |
29,252.38 |
969.6K |
| 09:42 |
29,249.04 |
29,255.49 |
29,249.04 |
29,249.21 |
831.3K |
| 09:43 |
29,254.62 |
29,262.41 |
29,250.78 |
29,262.41 |
801.3K |
| 09:44 |
29,255.40 |
29,264.55 |
29,255.40 |
29,262.41 |
531.2K |
| 09:45 |
29,264.51 |
29,295.61 |
29,264.51 |
29,295.61 |
720.3K |
| 09:46 |
29,301.74 |
29,301.74 |
29,286.71 |
29,292.62 |
749.8K |
| 09:47 |
29,298.77 |
29,299.98 |
29,296.22 |
29,297.16 |
511.2K |
| 09:48 |
29,299.54 |
29,299.54 |
29,292.12 |
29,292.12 |
598.7K |
| 09:49 |
29,286.22 |
29,298.54 |
29,286.22 |
29,298.54 |
516.1K |
| 09:50 |
29,289.75 |
29,289.75 |
29,280.42 |
29,289.39 |
780.1K |
| 09:51 |
29,289.44 |
29,289.44 |
29,284.01 |
29,284.01 |
643.1K |
| 09:52 |
29,291.04 |
29,296.97 |
29,290.71 |
29,296.97 |
477.0K |
| 09:53 |
29,305.80 |
29,305.80 |
29,297.25 |
29,297.25 |
593.9K |
| 09:54 |
29,300.33 |
29,310.75 |
29,298.07 |
29,310.75 |
447.2K |
| 09:55 |
29,310.64 |
29,310.64 |
29,307.56 |
29,308.56 |
395.8K |
| 09:56 |
29,308.53 |
29,324.04 |
29,308.53 |
29,324.04 |
554.3K |
| 09:57 |
29,324.45 |
29,325.95 |
29,318.85 |
29,325.95 |
512.0K |
| 09:58 |
29,325.75 |
29,334.12 |
29,325.75 |
29,334.12 |
278.5K |
| 09:59 |
29,332.69 |
29,336.58 |
29,331.22 |
29,336.58 |
449.6K |
| 10:00 |
29,342.60 |
29,345.42 |
29,338.16 |
29,338.16 |
603.5K |
| 10:01 |
29,340.94 |
29,344.14 |
29,333.57 |
29,333.57 |
769.7K |
| 10:02 |
29,333.43 |
29,333.59 |
29,332.27 |
29,333.59 |
743.1K |
| 10:03 |
29,338.00 |
29,338.00 |
29,325.55 |
29,325.55 |
582.1K |
| 10:04 |
29,324.85 |
29,325.25 |
29,320.30 |
29,320.30 |
675.1K |
| 10:05 |
29,321.33 |
29,321.33 |
29,311.46 |
29,311.46 |
540.3K |
| 10:06 |
29,312.58 |
29,312.58 |
29,304.11 |
29,304.57 |
451.7K |
| 10:07 |
29,301.23 |
29,316.77 |
29,301.23 |
29,316.77 |
539.8K |
| 10:08 |
29,322.74 |
29,324.27 |
29,317.25 |
29,317.25 |
310.5K |
| 10:09 |
29,312.37 |
29,319.88 |
29,312.37 |
29,317.04 |
438.5K |
| 10:10 |
29,314.52 |
29,321.08 |
29,314.52 |
29,321.08 |
439.9K |
| 10:11 |
29,316.72 |
29,316.72 |
29,305.99 |
29,309.68 |
448.8K |
| 10:12 |
29,316.86 |
29,322.84 |
29,315.43 |
29,322.84 |
513.1K |
| 10:13 |
29,320.34 |
29,320.34 |
29,314.91 |
29,314.91 |
377.6K |
| 10:14 |
29,314.16 |
29,318.49 |
29,314.16 |
29,316.40 |
494.1K |
| 10:15 |
29,312.13 |
29,316.21 |
29,312.13 |
29,314.52 |
426.6K |
| 10:16 |
29,310.25 |
29,310.25 |
29,301.64 |
29,303.18 |
324.6K |
| 10:17 |
29,301.52 |
29,304.97 |
29,299.89 |
29,299.89 |
542.8K |
| 10:18 |
29,295.12 |
29,298.97 |
29,295.12 |
29,295.46 |
354.8K |
| 10:19 |
29,291.79 |
29,291.79 |
29,282.00 |
29,284.48 |
387.2K |
| 10:20 |
29,286.46 |
29,292.70 |
29,286.46 |
29,289.26 |
707.9K |
| 10:21 |
29,294.95 |
29,294.95 |
29,288.74 |
29,288.74 |
398.8K |
| 10:22 |
29,290.03 |
29,290.03 |
29,282.78 |
29,284.32 |
295.7K |
| 10:23 |
29,289.18 |
29,304.05 |
29,289.18 |
29,304.05 |
339.5K |
| 10:24 |
29,306.60 |
29,306.98 |
29,301.05 |
29,305.19 |
261.2K |
| 10:25 |
29,310.50 |
29,310.50 |
29,306.22 |
29,306.22 |
331.1K |
| 10:26 |
29,309.24 |
29,315.94 |
29,309.24 |
29,315.84 |
300.2K |
| 10:27 |
29,315.78 |
29,317.01 |
29,313.33 |
29,316.53 |
272.9K |
| 10:28 |
29,317.98 |
29,317.98 |
29,313.19 |
29,315.98 |
303.6K |
| 10:29 |
29,318.01 |
29,324.04 |
29,316.36 |
29,316.36 |
462.3K |
| 10:30 |
29,312.95 |
29,312.95 |
29,300.30 |
29,300.30 |
561.7K |
| 10:31 |
29,298.21 |
29,300.88 |
29,293.46 |
29,300.88 |
345.0K |
| 10:32 |
29,301.98 |
29,303.29 |
29,295.08 |
29,295.08 |
363.8K |
| 10:33 |
29,295.63 |
29,299.00 |
29,295.63 |
29,297.32 |
307.4K |
| 10:34 |
29,294.03 |
29,294.03 |
29,276.49 |
29,279.22 |
445.2K |
| 10:35 |
29,277.15 |
29,278.42 |
29,273.43 |
29,278.42 |
444.2K |
| 10:36 |
29,277.14 |
29,277.14 |
29,271.82 |
29,272.93 |
415.4K |
| 10:37 |
29,274.08 |
29,277.17 |
29,274.08 |
29,274.76 |
301.2K |
| 10:38 |
29,275.86 |
29,278.04 |
29,274.29 |
29,274.29 |
292.7K |
| 10:39 |
29,274.22 |
29,281.39 |
29,274.22 |
29,279.10 |
372.4K |
| 10:40 |
29,275.62 |
29,282.08 |
29,275.62 |
29,282.08 |
294.5K |
| 10:41 |
29,285.93 |
29,287.38 |
29,285.46 |
29,285.54 |
484.5K |
| 10:42 |
29,288.19 |
29,291.63 |
29,288.12 |
29,291.63 |
397.4K |
| 10:43 |
29,289.42 |
29,291.01 |
29,289.42 |
29,290.73 |
238.7K |
| 10:44 |
29,290.85 |
29,296.44 |
29,288.31 |
29,296.44 |
265.2K |
| 10:45 |
29,298.83 |
29,302.92 |
29,298.83 |
29,302.92 |
416.9K |
| 10:46 |
29,302.45 |
29,311.47 |
29,302.45 |
29,306.47 |
243.1K |
| 10:47 |
29,304.45 |
29,304.52 |
29,302.34 |
29,302.63 |
255.1K |
| 10:48 |
29,306.17 |
29,311.94 |
29,306.17 |
29,310.84 |
290.5K |
| 10:49 |
29,308.28 |
29,308.28 |
29,302.46 |
29,304.06 |
473.1K |
| 10:50 |
29,303.15 |
29,307.86 |
29,303.15 |
29,305.39 |
267.5K |
| 10:51 |
29,305.70 |
29,312.24 |
29,302.48 |
29,312.24 |
275.3K |
| 10:52 |
29,305.89 |
29,305.89 |
29,300.34 |
29,300.34 |
339.8K |
| 10:53 |
29,301.30 |
29,308.25 |
29,301.30 |
29,307.62 |
312.2K |
| 10:54 |
29,307.88 |
29,311.18 |
29,307.68 |
29,311.18 |
258.9K |
| 10:55 |
29,310.57 |
29,311.70 |
29,300.37 |
29,300.37 |
313.6K |
| 10:56 |
29,298.55 |
29,298.55 |
29,293.81 |
29,296.46 |
301.5K |
| 10:57 |
29,292.55 |
29,293.22 |
29,290.14 |
29,291.85 |
352.6K |
| 10:58 |
29,292.36 |
29,293.18 |
29,290.84 |
29,293.18 |
209.7K |
| 10:59 |
29,291.37 |
29,292.26 |
29,286.39 |
29,286.39 |
367.6K |
| 11:00 |
29,285.14 |
29,288.56 |
29,285.14 |
29,285.99 |
341.3K |
| 11:01 |
29,286.48 |
29,293.46 |
29,286.48 |
29,289.30 |
347.3K |
| 11:02 |
29,287.88 |
29,287.88 |
29,282.96 |
29,283.08 |
208.6K |
| 11:03 |
29,285.74 |
29,285.74 |
29,274.56 |
29,274.56 |
242.5K |
| 11:04 |
29,273.26 |
29,273.26 |
29,266.34 |
29,266.34 |
303.1K |
| 11:05 |
29,267.50 |
29,269.28 |
29,267.50 |
29,269.28 |
323.5K |
| 11:06 |
29,267.94 |
29,267.94 |
29,260.26 |
29,260.26 |
298.5K |
| 11:07 |
29,256.81 |
29,266.15 |
29,256.81 |
29,266.15 |
522.5K |
| 11:08 |
29,266.26 |
29,266.26 |
29,260.68 |
29,263.74 |
362.1K |
| 11:09 |
29,262.68 |
29,262.68 |
29,258.15 |
29,258.15 |
204.9K |
| 11:10 |
29,257.66 |
29,260.07 |
29,257.34 |
29,260.07 |
332.3K |
| 11:11 |
29,264.05 |
29,264.05 |
29,261.48 |
29,261.48 |
227.4K |
| 11:12 |
29,261.78 |
29,262.79 |
29,258.54 |
29,259.81 |
198.4K |
| 11:13 |
29,259.84 |
29,260.97 |
29,259.84 |
29,260.97 |
214.3K |
| 11:14 |
29,258.94 |
29,260.58 |
29,258.94 |
29,260.44 |
226.8K |
| 11:15 |
29,261.63 |
29,266.84 |
29,261.63 |
29,265.92 |
246.1K |
| 11:16 |
29,264.48 |
29,266.94 |
29,264.48 |
29,266.94 |
235.9K |
| 11:17 |
29,265.82 |
29,266.96 |
29,265.31 |
29,265.31 |
266.2K |
| 11:18 |
29,266.67 |
29,268.80 |
29,266.67 |
29,268.80 |
269.6K |
| 11:19 |
29,269.90 |
29,269.98 |
29,267.82 |
29,269.98 |
223.3K |
| 11:20 |
29,269.79 |
29,270.17 |
29,267.63 |
29,270.17 |
247.9K |
| 11:21 |
29,269.43 |
29,269.43 |
29,261.27 |
29,261.27 |
278.9K |
| 11:22 |
29,258.88 |
29,258.88 |
29,250.59 |
29,250.59 |
562.4K |
| 11:23 |
29,248.84 |
29,252.10 |
29,246.47 |
29,246.47 |
396.4K |
| 11:24 |
29,245.76 |
29,245.76 |
29,241.17 |
29,241.17 |
346.2K |
| 11:25 |
29,244.00 |
29,247.58 |
29,244.00 |
29,247.05 |
340.3K |
| 11:26 |
29,245.85 |
29,246.78 |
29,244.91 |
29,246.78 |
315.3K |
| 11:27 |
29,245.28 |
29,245.28 |
29,239.82 |
29,242.16 |
386.7K |
| 11:28 |
29,239.95 |
29,239.95 |
29,237.51 |
29,239.91 |
292.2K |
| 11:29 |
29,240.38 |
29,243.50 |
29,240.38 |
29,242.32 |
204.4K |
| 11:30 |
29,244.34 |
29,245.38 |
29,241.51 |
29,245.38 |
258.4K |
| 11:31 |
29,246.38 |
29,246.38 |
29,242.72 |
29,242.72 |
231.0K |
| 11:32 |
29,242.88 |
29,242.88 |
29,238.58 |
29,238.58 |
274.1K |
| 11:33 |
29,238.69 |
29,238.69 |
29,233.20 |
29,233.20 |
242.1K |
| 11:34 |
29,228.76 |
29,228.76 |
29,225.60 |
29,225.60 |
360.1K |
| 11:35 |
29,225.67 |
29,229.40 |
29,225.67 |
29,227.61 |
406.8K |
| 11:36 |
29,227.71 |
29,227.71 |
29,223.62 |
29,223.62 |
358.0K |
| 11:37 |
29,225.13 |
29,228.70 |
29,225.13 |
29,227.88 |
444.0K |
| 11:38 |
29,229.26 |
29,235.18 |
29,229.26 |
29,231.15 |
348.0K |
| 11:39 |
29,231.87 |
29,231.91 |
29,227.98 |
29,228.65 |
227.1K |
| 11:40 |
29,231.53 |
29,231.53 |
29,228.00 |
29,228.00 |
265.7K |
| 11:41 |
29,229.27 |
29,233.74 |
29,229.27 |
29,231.70 |
344.8K |
| 11:42 |
29,230.14 |
29,230.14 |
29,222.80 |
29,223.76 |
335.6K |
| 11:43 |
29,222.79 |
29,225.15 |
29,222.79 |
29,225.15 |
189.1K |
| 11:44 |
29,226.68 |
29,226.68 |
29,220.19 |
29,220.19 |
367.0K |
| 11:45 |
29,221.46 |
29,221.46 |
29,216.66 |
29,221.35 |
248.0K |
| 11:46 |
29,222.62 |
29,226.57 |
29,222.62 |
29,226.57 |
409.2K |
| 11:47 |
29,230.94 |
29,241.13 |
29,230.94 |
29,241.13 |
346.4K |
| 11:48 |
29,238.28 |
29,240.18 |
29,238.28 |
29,240.07 |
249.1K |
| 11:49 |
29,241.08 |
29,244.84 |
29,239.64 |
29,239.64 |
201.2K |
| 11:50 |
29,241.20 |
29,241.20 |
29,235.17 |
29,236.28 |
298.9K |
| 11:51 |
29,233.96 |
29,233.96 |
29,221.01 |
29,221.01 |
721.9K |
| 11:52 |
29,221.56 |
29,224.56 |
29,221.56 |
29,222.86 |
288.4K |
| 11:53 |
29,222.33 |
29,222.33 |
29,216.87 |
29,216.87 |
324.3K |
| 11:54 |
29,218.09 |
29,220.61 |
29,215.42 |
29,220.23 |
312.9K |
| 11:55 |
29,220.35 |
29,224.95 |
29,220.35 |
29,222.23 |
263.3K |
| 11:56 |
29,219.56 |
29,231.94 |
29,219.56 |
29,231.94 |
290.0K |
| 11:57 |
29,233.30 |
29,238.70 |
29,233.30 |
29,238.70 |
245.7K |
| 11:58 |
29,238.53 |
29,238.53 |
29,232.17 |
29,232.17 |
227.6K |
| 11:59 |
29,230.86 |
29,233.00 |
29,230.43 |
29,233.00 |
240.5K |
| 12:00 |
29,233.47 |
29,242.79 |
29,232.94 |
29,242.79 |
327.7K |
| 12:01 |
29,245.44 |
29,250.77 |
29,244.14 |
29,250.77 |
197.9K |
| 12:02 |
29,252.21 |
29,253.98 |
29,252.21 |
29,253.93 |
232.9K |
| 12:03 |
29,253.75 |
29,260.97 |
29,253.75 |
29,260.97 |
272.8K |
| 12:04 |
29,256.36 |
29,256.36 |
29,250.47 |
29,250.47 |
362.2K |
| 12:05 |
29,248.22 |
29,248.22 |
29,243.16 |
29,244.21 |
376.4K |
| 12:06 |
29,248.41 |
29,248.41 |
29,242.87 |
29,243.67 |
260.5K |
| 12:07 |
29,247.31 |
29,248.13 |
29,245.89 |
29,248.13 |
250.0K |
| 12:08 |
29,247.18 |
29,247.18 |
29,243.21 |
29,244.69 |
246.2K |
| 12:09 |
29,243.87 |
29,243.87 |
29,242.74 |
29,242.86 |
304.8K |
| 12:10 |
29,244.32 |
29,248.36 |
29,244.32 |
29,247.94 |
301.2K |
| 12:11 |
29,250.90 |
29,252.95 |
29,250.81 |
29,250.81 |
167.1K |
| 12:12 |
29,249.65 |
29,249.65 |
29,246.16 |
29,246.34 |
454.6K |
| 12:13 |
29,246.04 |
29,254.60 |
29,246.04 |
29,254.60 |
275.3K |
| 12:14 |
29,254.33 |
29,254.33 |
29,250.65 |
29,250.95 |
260.2K |
| 12:15 |
29,251.45 |
29,255.13 |
29,251.23 |
29,255.13 |
221.2K |
| 12:16 |
29,255.90 |
29,255.90 |
29,249.90 |
29,252.09 |
277.1K |
| 12:17 |
29,249.06 |
29,249.06 |
29,241.30 |
29,241.30 |
221.0K |
| 12:18 |
29,237.97 |
29,237.97 |
29,235.97 |
29,235.97 |
256.9K |
| 12:19 |
29,233.44 |
29,233.79 |
29,225.47 |
29,225.47 |
337.4K |
| 12:20 |
29,225.10 |
29,225.10 |
29,222.00 |
29,222.00 |
363.9K |
| 12:21 |
29,218.94 |
29,218.94 |
29,212.33 |
29,212.33 |
373.9K |
| 12:22 |
29,209.97 |
29,211.10 |
29,209.44 |
29,211.10 |
308.5K |
| 12:23 |
29,212.22 |
29,212.22 |
29,207.29 |
29,207.29 |
300.1K |
| 12:24 |
29,209.48 |
29,213.17 |
29,209.47 |
29,213.17 |
317.7K |
| 12:25 |
29,213.06 |
29,213.06 |
29,204.43 |
29,204.43 |
253.7K |
| 12:26 |
29,205.75 |
29,217.49 |
29,205.75 |
29,216.33 |
402.7K |
| 12:27 |
29,216.62 |
29,224.80 |
29,216.62 |
29,224.80 |
285.6K |
| 12:28 |
29,232.12 |
29,236.05 |
29,231.63 |
29,231.63 |
399.8K |
| 12:29 |
29,229.01 |
29,232.62 |
29,229.01 |
29,230.22 |
226.3K |
| 12:30 |
29,231.95 |
29,233.82 |
29,231.94 |
29,233.82 |
204.9K |
| 12:31 |
29,239.11 |
29,244.72 |
29,238.24 |
29,244.72 |
578.9K |
| 12:32 |
29,244.62 |
29,245.57 |
29,244.59 |
29,244.59 |
224.1K |
| 12:33 |
29,242.96 |
29,246.25 |
29,242.96 |
29,244.32 |
170.7K |
| 12:34 |
29,242.23 |
29,242.23 |
29,240.26 |
29,240.29 |
226.7K |
| 12:35 |
29,242.99 |
29,248.27 |
29,242.99 |
29,247.70 |
410.3K |
| 12:36 |
29,249.85 |
29,251.22 |
29,249.04 |
29,249.04 |
228.4K |
| 12:37 |
29,251.28 |
29,251.28 |
29,245.07 |
29,245.07 |
339.9K |
| 12:38 |
29,245.15 |
29,245.15 |
29,238.58 |
29,239.97 |
277.7K |
| 12:39 |
29,239.11 |
29,243.57 |
29,239.11 |
29,243.57 |
267.0K |
| 12:40 |
29,244.71 |
29,246.28 |
29,243.57 |
29,243.65 |
201.2K |
| 12:41 |
29,242.54 |
29,242.54 |
29,237.77 |
29,237.77 |
343.0K |
| 12:42 |
29,236.90 |
29,239.43 |
29,236.90 |
29,237.97 |
367.1K |
| 12:43 |
29,238.94 |
29,238.94 |
29,234.63 |
29,235.88 |
363.6K |
| 12:44 |
29,234.98 |
29,234.98 |
29,230.45 |
29,230.73 |
322.2K |
| 12:45 |
29,234.12 |
29,234.12 |
29,227.03 |
29,227.03 |
370.1K |
| 12:46 |
29,227.49 |
29,227.49 |
29,221.49 |
29,223.31 |
258.9K |
| 12:47 |
29,221.18 |
29,221.28 |
29,220.91 |
29,221.28 |
307.3K |
| 12:48 |
29,220.27 |
29,220.27 |
29,219.20 |
29,219.29 |
130.3K |
| 12:49 |
29,224.26 |
29,224.26 |
29,220.20 |
29,223.66 |
268.4K |
| 12:50 |
29,221.32 |
29,221.32 |
29,218.51 |
29,218.77 |
336.2K |
| 12:51 |
29,218.45 |
29,218.46 |
29,214.59 |
29,214.59 |
218.5K |
| 12:52 |
29,212.95 |
29,212.95 |
29,206.08 |
29,206.08 |
242.8K |
| 12:53 |
29,205.05 |
29,205.05 |
29,202.60 |
29,203.55 |
255.0K |
| 12:54 |
29,204.70 |
29,207.36 |
29,204.70 |
29,207.36 |
225.8K |
| 12:55 |
29,208.58 |
29,210.03 |
29,208.58 |
29,210.03 |
216.0K |
| 12:56 |
29,212.35 |
29,214.28 |
29,211.92 |
29,214.28 |
174.2K |
| 12:57 |
29,215.41 |
29,216.48 |
29,212.79 |
29,212.79 |
310.8K |
| 12:58 |
29,210.06 |
29,212.67 |
29,210.06 |
29,212.67 |
336.6K |
| 12:59 |
29,213.26 |
29,213.26 |
29,205.22 |
29,205.22 |
338.7K |
| 13:00 |
29,203.56 |
29,206.47 |
29,203.56 |
29,204.41 |
537.4K |
| 13:01 |
29,207.19 |
29,207.19 |
29,203.47 |
29,203.47 |
242.3K |
| 13:02 |
29,202.79 |
29,204.38 |
29,202.79 |
29,202.96 |
251.1K |
| 13:03 |
29,203.22 |
29,205.95 |
29,201.97 |
29,202.07 |
127.4K |
| 13:04 |
29,202.97 |
29,213.08 |
29,202.97 |
29,213.08 |
413.8K |
| 13:05 |
29,212.29 |
29,222.83 |
29,212.29 |
29,222.83 |
231.7K |
| 13:06 |
29,224.25 |
29,224.25 |
29,219.93 |
29,220.53 |
232.0K |
| 13:07 |
29,221.74 |
29,222.28 |
29,220.53 |
29,220.53 |
362.7K |
| 13:08 |
29,223.53 |
29,230.09 |
29,223.53 |
29,230.09 |
249.3K |
| 13:09 |
29,228.58 |
29,228.69 |
29,225.53 |
29,225.53 |
205.8K |
| 13:10 |
29,225.35 |
29,225.35 |
29,220.52 |
29,223.75 |
172.4K |
| 13:11 |
29,222.14 |
29,223.25 |
29,218.24 |
29,218.24 |
293.3K |
| 13:12 |
29,223.03 |
29,223.03 |
29,214.26 |
29,214.26 |
228.7K |
| 13:13 |
29,213.09 |
29,215.67 |
29,213.09 |
29,215.67 |
203.3K |
| 13:14 |
29,216.73 |
29,222.46 |
29,216.73 |
29,222.46 |
244.8K |
| 13:15 |
29,223.06 |
29,225.11 |
29,223.06 |
29,223.27 |
206.1K |
| 13:16 |
29,223.95 |
29,223.95 |
29,217.94 |
29,217.94 |
258.4K |
| 13:17 |
29,216.07 |
29,217.90 |
29,216.07 |
29,217.90 |
185.0K |
| 13:18 |
29,216.94 |
29,217.28 |
29,210.65 |
29,210.65 |
342.9K |
| 13:19 |
29,210.33 |
29,210.33 |
29,208.12 |
29,208.12 |
262.8K |
| 13:20 |
29,209.20 |
29,214.26 |
29,209.20 |
29,214.26 |
171.0K |
| 13:21 |
29,213.62 |
29,215.53 |
29,213.62 |
29,215.01 |
274.2K |
| 13:22 |
29,213.16 |
29,214.39 |
29,213.16 |
29,214.39 |
330.9K |
| 13:23 |
29,212.40 |
29,215.44 |
29,212.40 |
29,214.73 |
326.8K |
| 13:24 |
29,213.51 |
29,214.16 |
29,213.23 |
29,213.23 |
258.5K |
| 13:25 |
29,217.65 |
29,217.65 |
29,214.36 |
29,216.85 |
305.5K |
| 13:26 |
29,215.34 |
29,215.34 |
29,214.11 |
29,214.70 |
260.5K |
| 13:27 |
29,212.99 |
29,212.99 |
29,210.14 |
29,210.14 |
195.6K |
| 13:28 |
29,209.44 |
29,209.44 |
29,208.31 |
29,208.71 |
229.1K |
| 13:29 |
29,210.87 |
29,211.95 |
29,210.87 |
29,211.88 |
242.9K |
| 13:30 |
29,210.63 |
29,215.50 |
29,210.31 |
29,215.50 |
177.0K |
| 13:31 |
29,211.44 |
29,226.08 |
29,211.44 |
29,226.08 |
320.9K |
| 13:32 |
29,225.17 |
29,225.17 |
29,219.70 |
29,219.70 |
196.3K |
| 13:33 |
29,219.57 |
29,223.24 |
29,219.57 |
29,223.13 |
250.8K |
| 13:34 |
29,224.36 |
29,228.07 |
29,224.36 |
29,226.52 |
210.7K |
| 13:35 |
29,225.21 |
29,228.13 |
29,225.21 |
29,228.13 |
267.9K |
| 13:36 |
29,231.35 |
29,232.05 |
29,224.91 |
29,224.91 |
245.4K |
| 13:37 |
29,225.63 |
29,226.65 |
29,225.47 |
29,226.39 |
228.5K |
| 13:38 |
29,225.53 |
29,225.53 |
29,218.27 |
29,218.27 |
215.4K |
| 13:39 |
29,218.19 |
29,219.78 |
29,218.19 |
29,219.78 |
176.6K |
| 13:40 |
29,218.73 |
29,225.91 |
29,218.73 |
29,225.91 |
387.1K |
| 13:41 |
29,227.08 |
29,227.08 |
29,225.54 |
29,225.54 |
161.0K |
| 13:42 |
29,227.08 |
29,231.76 |
29,227.08 |
29,231.76 |
232.7K |
| 13:43 |
29,233.45 |
29,235.04 |
29,233.45 |
29,235.04 |
155.5K |
| 13:44 |
29,235.74 |
29,238.15 |
29,235.74 |
29,238.15 |
225.0K |
| 13:45 |
29,237.95 |
29,237.95 |
29,236.65 |
29,236.79 |
370.2K |
| 13:46 |
29,233.93 |
29,234.10 |
29,229.83 |
29,229.83 |
246.7K |
| 13:47 |
29,229.45 |
29,233.72 |
29,229.45 |
29,233.72 |
242.7K |
| 13:48 |
29,233.09 |
29,234.31 |
29,232.91 |
29,233.99 |
394.8K |
| 13:49 |
29,234.38 |
29,238.37 |
29,234.05 |
29,238.37 |
226.2K |
| 13:50 |
29,239.00 |
29,239.00 |
29,236.74 |
29,237.58 |
286.9K |
| 13:51 |
29,238.32 |
29,238.32 |
29,235.16 |
29,235.62 |
225.2K |
| 13:52 |
29,236.58 |
29,240.73 |
29,236.58 |
29,240.73 |
203.6K |
| 13:53 |
29,242.06 |
29,244.62 |
29,242.06 |
29,244.62 |
236.3K |
| 13:54 |
29,242.66 |
29,245.72 |
29,242.66 |
29,245.72 |
264.4K |
| 13:55 |
29,246.15 |
29,246.15 |
29,245.21 |
29,245.21 |
284.6K |
| 13:56 |
29,245.14 |
29,245.14 |
29,243.90 |
29,244.24 |
240.9K |
| 13:57 |
29,244.72 |
29,244.72 |
29,240.35 |
29,241.81 |
213.0K |
| 13:58 |
29,241.84 |
29,243.11 |
29,240.01 |
29,241.68 |
334.7K |
| 13:59 |
29,240.35 |
29,242.06 |
29,240.35 |
29,242.06 |
179.3K |
| 14:00 |
29,241.70 |
29,248.92 |
29,241.70 |
29,248.92 |
243.8K |
| 14:01 |
29,249.55 |
29,252.09 |
29,249.55 |
29,252.09 |
236.7K |
| 14:02 |
29,254.59 |
29,259.52 |
29,254.59 |
29,259.52 |
208.3K |
| 14:03 |
29,260.55 |
29,262.47 |
29,260.55 |
29,261.01 |
182.4K |
| 14:04 |
29,259.90 |
29,259.90 |
29,256.44 |
29,257.19 |
259.5K |
| 14:05 |
29,255.91 |
29,255.91 |
29,245.55 |
29,245.55 |
304.1K |
| 14:06 |
29,244.52 |
29,245.58 |
29,244.38 |
29,245.32 |
295.5K |
| 14:07 |
29,245.12 |
29,245.16 |
29,244.66 |
29,244.68 |
214.7K |
| 14:08 |
29,242.35 |
29,242.35 |
29,239.52 |
29,239.52 |
235.6K |
| 14:09 |
29,240.59 |
29,242.53 |
29,239.73 |
29,242.13 |
221.5K |
| 14:10 |
29,241.94 |
29,242.57 |
29,241.36 |
29,242.57 |
140.7K |
| 14:11 |
29,245.75 |
29,246.60 |
29,244.11 |
29,244.11 |
263.6K |
| 14:12 |
29,246.51 |
29,246.51 |
29,245.19 |
29,245.19 |
141.4K |
| 14:13 |
29,244.89 |
29,247.62 |
29,244.44 |
29,247.62 |
198.6K |
| 14:14 |
29,248.83 |
29,248.83 |
29,244.88 |
29,244.88 |
193.9K |
| 14:15 |
29,243.96 |
29,243.96 |
29,241.60 |
29,243.93 |
222.3K |
| 14:16 |
29,247.58 |
29,253.06 |
29,247.58 |
29,253.06 |
224.1K |
| 14:17 |
29,254.40 |
29,254.40 |
29,251.69 |
29,253.54 |
270.7K |
| 14:18 |
29,253.97 |
29,256.71 |
29,253.97 |
29,254.84 |
221.0K |
| 14:19 |
29,254.69 |
29,256.60 |
29,254.55 |
29,256.60 |
312.1K |
| 14:20 |
29,256.13 |
29,256.13 |
29,254.60 |
29,255.16 |
353.1K |
| 14:21 |
29,256.61 |
29,260.34 |
29,256.13 |
29,260.34 |
223.9K |
| 14:22 |
29,260.73 |
29,261.05 |
29,255.60 |
29,255.60 |
178.7K |
| 14:23 |
29,257.20 |
29,257.95 |
29,257.20 |
29,257.44 |
274.8K |
| 14:24 |
29,258.55 |
29,262.07 |
29,258.55 |
29,262.07 |
195.9K |
| 14:25 |
29,262.24 |
29,271.32 |
29,262.24 |
29,271.32 |
439.9K |
| 14:26 |
29,271.58 |
29,272.37 |
29,270.71 |
29,272.21 |
227.6K |
| 14:27 |
29,272.22 |
29,279.13 |
29,272.22 |
29,279.13 |
264.2K |
| 14:28 |
29,279.73 |
29,282.93 |
29,279.73 |
29,281.67 |
434.8K |
| 14:29 |
29,283.91 |
29,290.21 |
29,283.91 |
29,290.21 |
259.8K |
| 14:30 |
29,291.12 |
29,291.12 |
29,286.33 |
29,289.48 |
405.5K |
| 14:31 |
29,287.53 |
29,291.55 |
29,285.37 |
29,291.55 |
400.2K |
| 14:32 |
29,292.74 |
29,295.14 |
29,292.74 |
29,294.07 |
295.0K |
| 14:33 |
29,294.14 |
29,294.14 |
29,293.57 |
29,294.09 |
205.5K |
| 14:34 |
29,293.36 |
29,293.36 |
29,289.36 |
29,289.36 |
306.7K |
| 14:35 |
29,289.21 |
29,292.55 |
29,289.21 |
29,291.92 |
271.0K |
| 14:36 |
29,291.38 |
29,292.16 |
29,289.88 |
29,289.88 |
290.0K |
| 14:37 |
29,290.10 |
29,291.21 |
29,289.89 |
29,291.21 |
377.2K |
| 14:38 |
29,290.01 |
29,290.01 |
29,286.34 |
29,286.34 |
311.4K |
| 14:39 |
29,285.50 |
29,295.35 |
29,285.50 |
29,295.35 |
413.3K |
| 14:40 |
29,295.86 |
29,295.86 |
29,293.71 |
29,294.02 |
207.1K |
| 14:41 |
29,293.43 |
29,294.29 |
29,291.66 |
29,294.29 |
208.2K |
| 14:42 |
29,295.42 |
29,295.42 |
29,293.78 |
29,294.05 |
225.3K |
| 14:43 |
29,292.98 |
29,294.70 |
29,291.24 |
29,291.24 |
237.8K |
| 14:44 |
29,290.63 |
29,290.63 |
29,286.37 |
29,286.37 |
345.7K |
| 14:45 |
29,286.71 |
29,286.71 |
29,283.80 |
29,283.80 |
287.5K |
| 14:46 |
29,280.19 |
29,280.19 |
29,273.53 |
29,273.53 |
482.5K |
| 14:47 |
29,275.09 |
29,275.09 |
29,270.16 |
29,270.16 |
283.7K |
| 14:48 |
29,268.50 |
29,269.17 |
29,265.77 |
29,265.77 |
815.6K |
| 14:49 |
29,266.01 |
29,266.01 |
29,258.65 |
29,258.65 |
405.6K |
| 14:50 |
29,257.41 |
29,257.41 |
29,247.13 |
29,247.13 |
563.1K |
| 14:51 |
29,247.36 |
29,249.12 |
29,247.36 |
29,248.37 |
424.0K |
| 14:52 |
29,251.52 |
29,252.97 |
29,251.07 |
29,252.97 |
398.5K |
| 14:53 |
29,255.64 |
29,255.64 |
29,252.89 |
29,254.72 |
275.3K |
| 14:54 |
29,253.90 |
29,255.73 |
29,253.90 |
29,255.23 |
262.1K |
| 14:55 |
29,255.90 |
29,257.70 |
29,254.73 |
29,257.70 |
301.8K |
| 14:56 |
29,258.29 |
29,258.29 |
29,255.84 |
29,257.87 |
308.7K |
| 14:57 |
29,257.78 |
29,257.78 |
29,256.18 |
29,257.72 |
209.7K |
| 14:58 |
29,257.67 |
29,262.85 |
29,257.67 |
29,261.03 |
321.0K |
| 14:59 |
29,258.32 |
29,258.32 |
29,256.00 |
29,256.00 |
248.9K |
| 15:00 |
29,256.74 |
29,260.33 |
29,256.71 |
29,260.33 |
228.8K |
| 15:01 |
29,259.76 |
29,264.13 |
29,259.57 |
29,263.68 |
345.9K |
| 15:02 |
29,262.02 |
29,265.36 |
29,262.02 |
29,265.36 |
275.2K |
| 15:03 |
29,263.98 |
29,263.98 |
29,262.54 |
29,262.70 |
271.8K |
| 15:04 |
29,263.54 |
29,266.66 |
29,263.54 |
29,263.79 |
246.9K |
| 15:05 |
29,263.16 |
29,263.16 |
29,261.78 |
29,261.78 |
236.8K |
| 15:06 |
29,261.58 |
29,262.62 |
29,261.55 |
29,261.72 |
243.3K |
| 15:07 |
29,261.33 |
29,261.33 |
29,252.21 |
29,252.21 |
258.5K |
| 15:08 |
29,252.76 |
29,260.21 |
29,251.34 |
29,260.21 |
397.0K |
| 15:09 |
29,260.71 |
29,261.31 |
29,259.98 |
29,259.98 |
216.0K |
| 15:10 |
29,260.44 |
29,263.36 |
29,258.68 |
29,258.68 |
335.0K |
| 15:11 |
29,259.73 |
29,260.85 |
29,258.17 |
29,258.17 |
492.7K |
| 15:12 |
29,257.82 |
29,264.35 |
29,257.82 |
29,264.35 |
446.2K |
| 15:13 |
29,267.99 |
29,267.99 |
29,263.06 |
29,263.06 |
273.7K |
| 15:14 |
29,263.16 |
29,263.16 |
29,257.98 |
29,257.98 |
351.1K |
| 15:15 |
29,254.18 |
29,255.35 |
29,251.76 |
29,255.14 |
326.7K |
| 15:16 |
29,254.36 |
29,259.45 |
29,252.57 |
29,259.45 |
607.5K |
| 15:17 |
29,261.85 |
29,261.85 |
29,258.98 |
29,258.98 |
317.2K |
| 15:18 |
29,258.64 |
29,260.98 |
29,258.64 |
29,260.96 |
249.4K |
| 15:19 |
29,270.24 |
29,274.27 |
29,270.24 |
29,274.27 |
484.2K |
| 15:20 |
29,273.75 |
29,276.21 |
29,272.09 |
29,274.82 |
438.6K |
| 15:21 |
29,274.18 |
29,274.18 |
29,269.93 |
29,272.97 |
364.3K |
| 15:22 |
29,273.16 |
29,273.16 |
29,270.89 |
29,270.98 |
340.1K |
| 15:23 |
29,271.49 |
29,272.19 |
29,271.10 |
29,271.41 |
295.1K |
| 15:24 |
29,271.97 |
29,279.43 |
29,271.97 |
29,279.43 |
410.0K |
| 15:25 |
29,276.79 |
29,276.79 |
29,273.77 |
29,275.71 |
357.1K |
| 15:26 |
29,276.91 |
29,277.45 |
29,275.24 |
29,275.24 |
366.8K |
| 15:27 |
29,276.98 |
29,276.98 |
29,272.08 |
29,272.08 |
379.3K |
| 15:28 |
29,270.59 |
29,270.59 |
29,268.64 |
29,268.64 |
326.4K |
| 15:29 |
29,267.86 |
29,268.49 |
29,266.51 |
29,266.91 |
437.7K |
| 15:30 |
29,269.17 |
29,270.53 |
29,269.00 |
29,270.50 |
523.3K |
| 15:31 |
29,269.60 |
29,269.60 |
29,265.93 |
29,267.32 |
507.2K |
| 15:32 |
29,267.60 |
29,269.07 |
29,264.45 |
29,268.81 |
500.4K |
| 15:33 |
29,268.24 |
29,268.67 |
29,266.26 |
29,268.67 |
431.8K |
| 15:34 |
29,267.85 |
29,268.73 |
29,267.67 |
29,267.67 |
470.5K |
| 15:35 |
29,267.88 |
29,267.88 |
29,265.82 |
29,265.82 |
361.9K |
| 15:36 |
29,266.17 |
29,272.83 |
29,266.17 |
29,272.83 |
691.1K |
| 15:37 |
29,273.49 |
29,274.35 |
29,272.70 |
29,272.77 |
544.8K |
| 15:38 |
29,269.28 |
29,269.99 |
29,265.46 |
29,269.99 |
569.6K |
| 15:39 |
29,272.96 |
29,276.91 |
29,272.96 |
29,276.91 |
454.1K |
| 15:40 |
29,275.09 |
29,280.39 |
29,275.09 |
29,280.39 |
634.4K |
| 15:41 |
29,282.49 |
29,285.10 |
29,282.49 |
29,283.10 |
699.9K |
| 15:42 |
29,287.25 |
29,292.80 |
29,287.25 |
29,292.80 |
653.4K |
| 15:43 |
29,294.62 |
29,297.42 |
29,293.97 |
29,297.42 |
484.8K |
| 15:44 |
29,296.70 |
29,301.16 |
29,296.70 |
29,300.86 |
516.8K |
| 15:45 |
29,301.67 |
29,306.48 |
29,301.67 |
29,306.48 |
724.7K |
| 15:46 |
29,305.25 |
29,309.21 |
29,305.25 |
29,308.83 |
828.9K |
| 15:47 |
29,310.18 |
29,310.18 |
29,306.57 |
29,306.57 |
686.8K |
| 15:48 |
29,308.41 |
29,308.96 |
29,307.76 |
29,307.76 |
653.8K |
| 15:49 |
29,305.72 |
29,305.72 |
29,298.53 |
29,300.82 |
649.5K |
| 15:50 |
29,302.20 |
29,302.58 |
29,301.52 |
29,301.52 |
1,622.0K |
| 15:51 |
29,301.38 |
29,301.40 |
29,296.81 |
29,296.81 |
1,058.5K |
| 15:52 |
29,296.01 |
29,296.01 |
29,289.28 |
29,289.28 |
1,093.6K |
| 15:53 |
29,286.94 |
29,287.05 |
29,285.64 |
29,285.64 |
1,099.3K |
| 15:54 |
29,283.55 |
29,287.52 |
29,283.55 |
29,287.26 |
1,189.1K |
| 15:55 |
29,292.72 |
29,296.21 |
29,292.49 |
29,296.21 |
1,541.9K |
| 15:56 |
29,294.06 |
29,299.01 |
29,294.06 |
29,297.20 |
2,001.3K |
| 15:57 |
29,294.76 |
29,296.93 |
29,291.61 |
29,296.93 |
1,736.8K |
| 15:58 |
29,295.06 |
29,300.45 |
29,295.06 |
29,300.45 |
2,013.2K |
| 15:59 |
29,303.87 |
29,303.87 |
29,298.84 |
29,298.84 |
3,312.5K |
| 16:00 |
29,299.96 |
29,299.96 |
29,299.35 |
29,299.35 |
72,013.6K |
| 16:01 |
29,299.35 |
29,299.35 |
29,299.35 |
29,299.35 |
171.3K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|