| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
29,337.34 |
29,378.45 |
29,337.34 |
29,372.92 |
4,132.7K |
| 09:31 |
29,363.42 |
29,384.31 |
29,363.42 |
29,365.97 |
1,153.3K |
| 09:32 |
29,359.03 |
29,361.42 |
29,354.70 |
29,354.70 |
703.3K |
| 09:33 |
29,357.26 |
29,357.26 |
29,345.64 |
29,345.64 |
609.6K |
| 09:34 |
29,352.02 |
29,359.83 |
29,348.30 |
29,348.30 |
738.4K |
| 09:35 |
29,350.95 |
29,370.83 |
29,350.95 |
29,370.83 |
666.6K |
| 09:36 |
29,372.04 |
29,382.55 |
29,372.04 |
29,373.64 |
641.7K |
| 09:37 |
29,373.69 |
29,390.87 |
29,373.69 |
29,390.87 |
577.8K |
| 09:38 |
29,388.66 |
29,388.66 |
29,379.83 |
29,379.83 |
493.4K |
| 09:39 |
29,380.05 |
29,381.70 |
29,374.88 |
29,381.70 |
469.7K |
| 09:40 |
29,383.47 |
29,402.62 |
29,383.47 |
29,402.62 |
515.0K |
| 09:41 |
29,401.02 |
29,401.02 |
29,391.64 |
29,391.64 |
554.1K |
| 09:42 |
29,392.64 |
29,392.64 |
29,375.82 |
29,375.82 |
356.4K |
| 09:43 |
29,374.13 |
29,381.97 |
29,368.99 |
29,381.97 |
510.2K |
| 09:44 |
29,380.88 |
29,380.88 |
29,364.31 |
29,364.31 |
347.6K |
| 09:45 |
29,360.96 |
29,360.96 |
29,347.50 |
29,347.50 |
575.8K |
| 09:46 |
29,345.30 |
29,345.30 |
29,328.99 |
29,328.99 |
534.9K |
| 09:47 |
29,319.52 |
29,319.52 |
29,313.13 |
29,313.13 |
509.4K |
| 09:48 |
29,307.00 |
29,307.00 |
29,303.45 |
29,303.45 |
363.0K |
| 09:49 |
29,307.87 |
29,307.87 |
29,301.88 |
29,301.88 |
435.3K |
| 09:50 |
29,303.62 |
29,306.04 |
29,298.16 |
29,298.16 |
502.3K |
| 09:51 |
29,298.50 |
29,298.50 |
29,285.33 |
29,288.33 |
385.8K |
| 09:52 |
29,290.00 |
29,296.97 |
29,290.00 |
29,292.14 |
435.3K |
| 09:53 |
29,287.50 |
29,291.05 |
29,285.33 |
29,285.33 |
457.4K |
| 09:54 |
29,288.96 |
29,303.29 |
29,288.96 |
29,303.29 |
461.6K |
| 09:55 |
29,311.84 |
29,311.84 |
29,305.60 |
29,307.70 |
458.7K |
| 09:56 |
29,309.60 |
29,311.76 |
29,303.26 |
29,303.26 |
389.8K |
| 09:57 |
29,305.17 |
29,307.07 |
29,304.40 |
29,304.40 |
362.3K |
| 09:58 |
29,305.49 |
29,308.41 |
29,305.49 |
29,308.41 |
499.2K |
| 09:59 |
29,306.62 |
29,315.65 |
29,306.62 |
29,315.65 |
415.4K |
| 10:00 |
29,315.10 |
29,320.02 |
29,314.70 |
29,314.70 |
718.3K |
| 10:01 |
29,317.05 |
29,318.67 |
29,308.92 |
29,308.92 |
478.7K |
| 10:02 |
29,322.89 |
29,326.73 |
29,315.64 |
29,315.64 |
644.2K |
| 10:03 |
29,319.32 |
29,319.32 |
29,309.71 |
29,311.45 |
536.0K |
| 10:04 |
29,314.56 |
29,323.49 |
29,314.56 |
29,323.49 |
307.9K |
| 10:05 |
29,329.53 |
29,329.53 |
29,320.62 |
29,320.62 |
437.9K |
| 10:06 |
29,323.68 |
29,328.32 |
29,323.37 |
29,328.32 |
467.8K |
| 10:07 |
29,330.41 |
29,337.98 |
29,330.41 |
29,337.98 |
351.8K |
| 10:08 |
29,337.21 |
29,339.48 |
29,330.38 |
29,330.38 |
528.0K |
| 10:09 |
29,335.17 |
29,335.69 |
29,331.85 |
29,331.85 |
450.2K |
| 10:10 |
29,327.60 |
29,336.16 |
29,327.60 |
29,336.16 |
462.5K |
| 10:11 |
29,340.12 |
29,340.12 |
29,336.12 |
29,336.38 |
353.1K |
| 10:12 |
29,338.09 |
29,341.80 |
29,336.13 |
29,341.80 |
363.0K |
| 10:13 |
29,345.49 |
29,357.36 |
29,345.49 |
29,357.36 |
404.2K |
| 10:14 |
29,355.97 |
29,361.17 |
29,355.97 |
29,356.20 |
366.7K |
| 10:15 |
29,354.37 |
29,354.37 |
29,351.02 |
29,352.82 |
401.4K |
| 10:16 |
29,353.33 |
29,357.01 |
29,351.87 |
29,357.01 |
357.8K |
| 10:17 |
29,356.68 |
29,366.76 |
29,356.68 |
29,366.76 |
300.2K |
| 10:18 |
29,366.68 |
29,372.01 |
29,366.68 |
29,372.01 |
510.8K |
| 10:19 |
29,377.22 |
29,381.69 |
29,377.22 |
29,381.50 |
346.4K |
| 10:20 |
29,385.68 |
29,391.22 |
29,385.36 |
29,389.30 |
433.7K |
| 10:21 |
29,390.03 |
29,390.33 |
29,386.69 |
29,386.69 |
343.6K |
| 10:22 |
29,388.79 |
29,392.63 |
29,388.79 |
29,392.38 |
366.2K |
| 10:23 |
29,393.87 |
29,399.29 |
29,393.85 |
29,399.29 |
382.0K |
| 10:24 |
29,396.83 |
29,399.67 |
29,395.34 |
29,395.34 |
354.2K |
| 10:25 |
29,397.22 |
29,400.46 |
29,397.22 |
29,400.46 |
314.6K |
| 10:26 |
29,401.85 |
29,406.06 |
29,401.85 |
29,406.06 |
421.2K |
| 10:27 |
29,406.62 |
29,412.00 |
29,406.62 |
29,412.00 |
443.1K |
| 10:28 |
29,410.64 |
29,410.64 |
29,405.06 |
29,405.06 |
253.3K |
| 10:29 |
29,401.02 |
29,401.43 |
29,399.73 |
29,399.73 |
431.8K |
| 10:30 |
29,398.65 |
29,398.65 |
29,389.81 |
29,394.73 |
520.2K |
| 10:31 |
29,398.01 |
29,399.60 |
29,396.55 |
29,399.60 |
335.7K |
| 10:32 |
29,399.28 |
29,401.13 |
29,398.91 |
29,400.51 |
355.2K |
| 10:33 |
29,401.90 |
29,407.43 |
29,400.61 |
29,407.43 |
433.8K |
| 10:34 |
29,409.98 |
29,409.98 |
29,405.04 |
29,406.40 |
206.4K |
| 10:35 |
29,406.07 |
29,406.07 |
29,401.29 |
29,405.46 |
293.0K |
| 10:36 |
29,403.24 |
29,407.27 |
29,403.24 |
29,406.06 |
473.7K |
| 10:37 |
29,405.19 |
29,409.10 |
29,403.51 |
29,409.10 |
328.0K |
| 10:38 |
29,410.84 |
29,410.84 |
29,403.78 |
29,404.60 |
374.2K |
| 10:39 |
29,404.22 |
29,405.73 |
29,402.87 |
29,403.58 |
362.8K |
| 10:40 |
29,402.22 |
29,404.96 |
29,402.22 |
29,404.85 |
340.4K |
| 10:41 |
29,406.52 |
29,412.02 |
29,406.52 |
29,412.02 |
362.7K |
| 10:42 |
29,415.61 |
29,415.61 |
29,405.46 |
29,405.46 |
288.3K |
| 10:43 |
29,405.97 |
29,411.77 |
29,403.30 |
29,411.77 |
378.0K |
| 10:44 |
29,411.38 |
29,411.38 |
29,408.04 |
29,409.91 |
327.1K |
| 10:45 |
29,408.27 |
29,408.27 |
29,402.54 |
29,402.54 |
489.4K |
| 10:46 |
29,399.50 |
29,402.43 |
29,398.08 |
29,400.30 |
553.9K |
| 10:47 |
29,401.60 |
29,408.64 |
29,401.60 |
29,408.64 |
332.9K |
| 10:48 |
29,407.35 |
29,413.13 |
29,407.35 |
29,413.05 |
388.5K |
| 10:49 |
29,416.03 |
29,419.95 |
29,415.39 |
29,419.95 |
299.8K |
| 10:50 |
29,421.37 |
29,421.44 |
29,417.77 |
29,421.44 |
314.2K |
| 10:51 |
29,423.85 |
29,437.80 |
29,422.66 |
29,437.80 |
474.6K |
| 10:52 |
29,435.72 |
29,437.17 |
29,433.76 |
29,433.76 |
465.3K |
| 10:53 |
29,430.85 |
29,431.13 |
29,426.67 |
29,426.67 |
240.5K |
| 10:54 |
29,427.47 |
29,427.47 |
29,421.23 |
29,421.23 |
289.1K |
| 10:55 |
29,419.52 |
29,419.52 |
29,413.03 |
29,413.03 |
295.7K |
| 10:56 |
29,408.88 |
29,408.88 |
29,402.36 |
29,402.36 |
461.5K |
| 10:57 |
29,399.34 |
29,399.34 |
29,394.79 |
29,394.79 |
377.9K |
| 10:58 |
29,392.64 |
29,392.64 |
29,391.45 |
29,392.61 |
383.0K |
| 10:59 |
29,394.91 |
29,394.98 |
29,393.37 |
29,394.49 |
304.9K |
| 11:00 |
29,394.51 |
29,402.48 |
29,394.51 |
29,401.14 |
365.1K |
| 11:01 |
29,396.14 |
29,396.14 |
29,385.45 |
29,385.45 |
253.3K |
| 11:02 |
29,386.99 |
29,386.99 |
29,384.13 |
29,385.16 |
280.4K |
| 11:03 |
29,387.48 |
29,387.48 |
29,379.96 |
29,381.61 |
196.7K |
| 11:04 |
29,379.27 |
29,383.36 |
29,379.27 |
29,383.12 |
349.2K |
| 11:05 |
29,383.39 |
29,384.70 |
29,382.54 |
29,382.54 |
354.0K |
| 11:06 |
29,380.33 |
29,380.33 |
29,377.57 |
29,379.11 |
233.4K |
| 11:07 |
29,380.90 |
29,380.90 |
29,376.49 |
29,376.49 |
254.4K |
| 11:08 |
29,373.74 |
29,376.10 |
29,373.74 |
29,376.10 |
230.4K |
| 11:09 |
29,378.02 |
29,378.80 |
29,377.16 |
29,377.97 |
255.3K |
| 11:10 |
29,377.65 |
29,378.91 |
29,377.65 |
29,378.84 |
377.4K |
| 11:11 |
29,380.53 |
29,384.54 |
29,380.53 |
29,382.60 |
278.5K |
| 11:12 |
29,384.20 |
29,384.80 |
29,384.09 |
29,384.17 |
421.2K |
| 11:13 |
29,385.97 |
29,385.97 |
29,383.18 |
29,383.18 |
341.7K |
| 11:14 |
29,380.24 |
29,380.24 |
29,375.91 |
29,375.91 |
307.9K |
| 11:15 |
29,376.19 |
29,376.19 |
29,373.18 |
29,373.18 |
300.4K |
| 11:16 |
29,370.73 |
29,373.91 |
29,369.33 |
29,372.78 |
790.9K |
| 11:17 |
29,370.65 |
29,370.65 |
29,362.25 |
29,362.25 |
325.3K |
| 11:18 |
29,359.24 |
29,364.65 |
29,359.24 |
29,364.65 |
474.4K |
| 11:19 |
29,364.29 |
29,372.57 |
29,364.29 |
29,372.57 |
507.5K |
| 11:20 |
29,368.64 |
29,371.25 |
29,364.97 |
29,371.25 |
280.7K |
| 11:21 |
29,372.38 |
29,375.65 |
29,371.05 |
29,371.05 |
317.9K |
| 11:22 |
29,369.66 |
29,369.66 |
29,363.26 |
29,363.26 |
190.9K |
| 11:23 |
29,362.92 |
29,363.20 |
29,360.79 |
29,363.20 |
292.5K |
| 11:24 |
29,361.90 |
29,361.90 |
29,360.14 |
29,360.14 |
256.6K |
| 11:25 |
29,356.91 |
29,356.91 |
29,345.90 |
29,345.90 |
502.9K |
| 11:26 |
29,340.22 |
29,342.19 |
29,340.22 |
29,341.45 |
367.7K |
| 11:27 |
29,341.31 |
29,341.31 |
29,337.16 |
29,338.78 |
221.6K |
| 11:28 |
29,340.00 |
29,340.00 |
29,334.53 |
29,334.53 |
342.0K |
| 11:29 |
29,335.04 |
29,335.04 |
29,329.02 |
29,330.87 |
298.0K |
| 11:30 |
29,328.64 |
29,332.76 |
29,328.14 |
29,332.76 |
297.3K |
| 11:31 |
29,330.02 |
29,340.80 |
29,329.81 |
29,340.80 |
529.2K |
| 11:32 |
29,340.26 |
29,345.85 |
29,339.89 |
29,345.85 |
205.8K |
| 11:33 |
29,344.45 |
29,344.45 |
29,341.06 |
29,341.06 |
194.6K |
| 11:34 |
29,339.53 |
29,341.41 |
29,336.77 |
29,336.78 |
445.4K |
| 11:35 |
29,332.74 |
29,332.74 |
29,322.25 |
29,322.25 |
359.8K |
| 11:36 |
29,316.86 |
29,321.11 |
29,316.86 |
29,319.87 |
362.4K |
| 11:37 |
29,319.54 |
29,319.54 |
29,316.75 |
29,316.75 |
188.9K |
| 11:38 |
29,320.04 |
29,331.67 |
29,320.04 |
29,331.67 |
306.8K |
| 11:39 |
29,335.75 |
29,335.75 |
29,332.39 |
29,334.16 |
271.8K |
| 11:40 |
29,336.90 |
29,336.90 |
29,331.78 |
29,331.78 |
265.3K |
| 11:41 |
29,325.31 |
29,325.31 |
29,317.62 |
29,317.62 |
256.3K |
| 11:42 |
29,311.30 |
29,313.43 |
29,311.16 |
29,313.43 |
272.7K |
| 11:43 |
29,318.88 |
29,320.38 |
29,318.88 |
29,320.38 |
142.9K |
| 11:44 |
29,321.61 |
29,333.51 |
29,321.61 |
29,333.51 |
224.9K |
| 11:45 |
29,335.64 |
29,335.64 |
29,328.67 |
29,328.76 |
383.9K |
| 11:46 |
29,332.40 |
29,339.32 |
29,332.40 |
29,339.32 |
302.5K |
| 11:47 |
29,341.96 |
29,347.56 |
29,341.96 |
29,347.56 |
242.1K |
| 11:48 |
29,348.47 |
29,353.04 |
29,348.22 |
29,352.56 |
193.3K |
| 11:49 |
29,354.68 |
29,354.68 |
29,350.18 |
29,350.18 |
151.7K |
| 11:50 |
29,351.12 |
29,351.12 |
29,344.57 |
29,344.57 |
201.7K |
| 11:51 |
29,342.51 |
29,342.51 |
29,322.69 |
29,322.69 |
308.3K |
| 11:52 |
29,323.95 |
29,323.95 |
29,319.44 |
29,319.75 |
156.9K |
| 11:53 |
29,321.63 |
29,322.24 |
29,320.03 |
29,322.24 |
224.1K |
| 11:54 |
29,324.33 |
29,325.46 |
29,323.56 |
29,323.56 |
194.9K |
| 11:55 |
29,324.16 |
29,325.14 |
29,321.30 |
29,325.14 |
210.1K |
| 11:56 |
29,323.83 |
29,327.47 |
29,323.83 |
29,326.46 |
211.6K |
| 11:57 |
29,330.33 |
29,332.87 |
29,329.50 |
29,332.87 |
185.3K |
| 11:58 |
29,333.31 |
29,333.90 |
29,332.34 |
29,333.90 |
180.4K |
| 11:59 |
29,333.52 |
29,333.52 |
29,327.51 |
29,327.51 |
238.7K |
| 12:00 |
29,329.31 |
29,329.31 |
29,325.85 |
29,325.85 |
162.0K |
| 12:01 |
29,323.27 |
29,323.27 |
29,319.56 |
29,320.66 |
186.2K |
| 12:02 |
29,320.88 |
29,321.89 |
29,318.29 |
29,318.29 |
242.1K |
| 12:03 |
29,321.84 |
29,323.62 |
29,321.47 |
29,323.62 |
211.2K |
| 12:04 |
29,324.37 |
29,326.84 |
29,324.37 |
29,325.48 |
210.0K |
| 12:05 |
29,325.93 |
29,326.36 |
29,324.68 |
29,326.36 |
197.0K |
| 12:06 |
29,327.80 |
29,328.59 |
29,326.76 |
29,326.76 |
281.5K |
| 12:07 |
29,328.56 |
29,329.61 |
29,328.03 |
29,328.93 |
178.5K |
| 12:08 |
29,328.80 |
29,332.37 |
29,328.80 |
29,332.37 |
205.7K |
| 12:09 |
29,338.28 |
29,352.55 |
29,338.28 |
29,352.55 |
495.9K |
| 12:10 |
29,354.06 |
29,354.06 |
29,348.97 |
29,350.35 |
293.7K |
| 12:11 |
29,348.86 |
29,349.11 |
29,346.95 |
29,349.11 |
228.3K |
| 12:12 |
29,343.36 |
29,345.76 |
29,343.36 |
29,345.76 |
205.6K |
| 12:13 |
29,344.22 |
29,353.81 |
29,344.22 |
29,353.81 |
450.9K |
| 12:14 |
29,355.11 |
29,356.93 |
29,355.11 |
29,355.99 |
290.5K |
| 12:15 |
29,356.21 |
29,357.68 |
29,355.45 |
29,357.68 |
187.9K |
| 12:16 |
29,358.15 |
29,361.09 |
29,358.15 |
29,359.98 |
207.9K |
| 12:17 |
29,358.26 |
29,363.79 |
29,358.26 |
29,363.79 |
315.2K |
| 12:18 |
29,364.77 |
29,364.77 |
29,358.24 |
29,358.24 |
186.5K |
| 12:19 |
29,358.45 |
29,361.00 |
29,357.75 |
29,361.00 |
191.4K |
| 12:20 |
29,362.88 |
29,365.51 |
29,361.28 |
29,365.51 |
265.5K |
| 12:21 |
29,365.20 |
29,375.61 |
29,365.20 |
29,375.61 |
183.3K |
| 12:22 |
29,378.44 |
29,379.17 |
29,378.03 |
29,378.03 |
238.1K |
| 12:23 |
29,375.88 |
29,375.88 |
29,375.24 |
29,375.47 |
218.7K |
| 12:24 |
29,373.49 |
29,381.15 |
29,373.49 |
29,381.15 |
237.5K |
| 12:25 |
29,383.05 |
29,390.60 |
29,383.05 |
29,390.60 |
389.3K |
| 12:26 |
29,391.78 |
29,396.40 |
29,391.78 |
29,396.35 |
400.4K |
| 12:27 |
29,397.15 |
29,397.42 |
29,394.60 |
29,395.35 |
357.4K |
| 12:28 |
29,392.98 |
29,393.21 |
29,391.96 |
29,391.97 |
282.6K |
| 12:29 |
29,391.20 |
29,391.20 |
29,386.10 |
29,386.10 |
415.7K |
| 12:30 |
29,386.74 |
29,390.07 |
29,386.74 |
29,390.07 |
239.6K |
| 12:31 |
29,389.48 |
29,391.63 |
29,389.40 |
29,391.63 |
184.4K |
| 12:32 |
29,389.86 |
29,390.57 |
29,388.19 |
29,388.19 |
268.1K |
| 12:33 |
29,390.78 |
29,390.78 |
29,389.89 |
29,390.38 |
245.8K |
| 12:34 |
29,387.37 |
29,388.23 |
29,387.02 |
29,387.02 |
183.7K |
| 12:35 |
29,386.51 |
29,390.59 |
29,386.51 |
29,390.06 |
240.3K |
| 12:36 |
29,387.02 |
29,387.02 |
29,383.69 |
29,383.69 |
213.8K |
| 12:37 |
29,382.19 |
29,383.19 |
29,381.66 |
29,383.19 |
243.1K |
| 12:38 |
29,383.14 |
29,383.14 |
29,377.91 |
29,377.91 |
279.7K |
| 12:39 |
29,377.61 |
29,379.51 |
29,369.88 |
29,369.88 |
333.3K |
| 12:40 |
29,369.28 |
29,370.28 |
29,369.14 |
29,369.14 |
151.0K |
| 12:41 |
29,362.00 |
29,362.29 |
29,360.54 |
29,362.03 |
242.5K |
| 12:42 |
29,364.59 |
29,371.10 |
29,364.59 |
29,370.11 |
242.0K |
| 12:43 |
29,373.32 |
29,377.65 |
29,372.88 |
29,377.65 |
232.5K |
| 12:44 |
29,378.07 |
29,378.07 |
29,374.49 |
29,377.28 |
179.9K |
| 12:45 |
29,377.88 |
29,378.85 |
29,377.70 |
29,378.85 |
183.0K |
| 12:46 |
29,377.62 |
29,379.19 |
29,376.98 |
29,379.19 |
208.9K |
| 12:47 |
29,382.14 |
29,388.47 |
29,382.14 |
29,388.47 |
239.3K |
| 12:48 |
29,387.90 |
29,387.90 |
29,386.57 |
29,387.36 |
199.4K |
| 12:49 |
29,386.65 |
29,386.65 |
29,382.14 |
29,382.14 |
173.0K |
| 12:50 |
29,382.16 |
29,382.16 |
29,378.60 |
29,378.60 |
266.3K |
| 12:51 |
29,375.60 |
29,378.09 |
29,375.60 |
29,376.35 |
212.7K |
| 12:52 |
29,378.56 |
29,378.86 |
29,374.52 |
29,374.52 |
173.4K |
| 12:53 |
29,373.63 |
29,380.19 |
29,372.20 |
29,380.19 |
314.9K |
| 12:54 |
29,380.55 |
29,380.55 |
29,375.96 |
29,375.96 |
287.2K |
| 12:55 |
29,378.23 |
29,386.14 |
29,378.23 |
29,385.47 |
289.1K |
| 12:56 |
29,386.00 |
29,386.33 |
29,385.43 |
29,386.33 |
187.7K |
| 12:57 |
29,384.63 |
29,386.85 |
29,384.63 |
29,385.42 |
124.8K |
| 12:58 |
29,389.92 |
29,391.13 |
29,389.18 |
29,389.18 |
170.7K |
| 12:59 |
29,386.39 |
29,386.63 |
29,384.50 |
29,384.50 |
233.1K |
| 13:00 |
29,386.37 |
29,391.43 |
29,386.37 |
29,391.43 |
192.3K |
| 13:01 |
29,392.65 |
29,392.94 |
29,392.65 |
29,392.94 |
243.8K |
| 13:02 |
29,393.76 |
29,398.99 |
29,393.76 |
29,398.99 |
241.2K |
| 13:03 |
29,395.79 |
29,397.36 |
29,395.79 |
29,397.16 |
304.9K |
| 13:04 |
29,396.26 |
29,397.08 |
29,390.79 |
29,390.79 |
214.3K |
| 13:05 |
29,392.47 |
29,400.27 |
29,392.47 |
29,398.40 |
182.9K |
| 13:06 |
29,395.46 |
29,396.59 |
29,395.07 |
29,396.59 |
294.0K |
| 13:07 |
29,395.67 |
29,399.80 |
29,392.82 |
29,392.82 |
191.5K |
| 13:08 |
29,394.18 |
29,395.78 |
29,393.51 |
29,393.51 |
165.9K |
| 13:09 |
29,391.58 |
29,391.58 |
29,385.56 |
29,386.03 |
251.6K |
| 13:10 |
29,383.86 |
29,389.30 |
29,382.75 |
29,389.30 |
222.9K |
| 13:11 |
29,389.91 |
29,391.30 |
29,388.21 |
29,388.21 |
178.1K |
| 13:12 |
29,388.79 |
29,389.25 |
29,388.73 |
29,388.79 |
135.1K |
| 13:13 |
29,386.64 |
29,391.12 |
29,386.64 |
29,389.22 |
197.7K |
| 13:14 |
29,387.70 |
29,391.55 |
29,387.70 |
29,391.55 |
165.2K |
| 13:15 |
29,392.59 |
29,398.97 |
29,392.59 |
29,398.90 |
167.4K |
| 13:16 |
29,398.15 |
29,399.08 |
29,395.72 |
29,395.80 |
210.0K |
| 13:17 |
29,397.63 |
29,397.63 |
29,395.42 |
29,395.42 |
183.0K |
| 13:18 |
29,395.73 |
29,399.50 |
29,395.73 |
29,399.49 |
182.0K |
| 13:19 |
29,398.20 |
29,403.29 |
29,398.20 |
29,403.29 |
187.6K |
| 13:20 |
29,401.79 |
29,401.79 |
29,400.92 |
29,401.62 |
263.8K |
| 13:21 |
29,403.17 |
29,405.39 |
29,403.17 |
29,405.39 |
138.8K |
| 13:22 |
29,406.44 |
29,408.07 |
29,401.94 |
29,401.94 |
481.2K |
| 13:23 |
29,400.56 |
29,400.56 |
29,398.23 |
29,398.27 |
278.7K |
| 13:24 |
29,399.15 |
29,402.26 |
29,398.78 |
29,402.26 |
176.4K |
| 13:25 |
29,399.55 |
29,405.86 |
29,399.55 |
29,404.56 |
214.5K |
| 13:26 |
29,402.98 |
29,402.98 |
29,395.14 |
29,395.14 |
168.7K |
| 13:27 |
29,392.99 |
29,394.09 |
29,392.34 |
29,394.09 |
310.0K |
| 13:28 |
29,398.99 |
29,398.99 |
29,394.86 |
29,394.86 |
263.4K |
| 13:29 |
29,395.41 |
29,395.95 |
29,395.41 |
29,395.66 |
203.5K |
| 13:30 |
29,393.62 |
29,398.03 |
29,391.26 |
29,398.03 |
222.0K |
| 13:31 |
29,399.49 |
29,404.46 |
29,399.49 |
29,404.10 |
301.9K |
| 13:32 |
29,403.08 |
29,403.19 |
29,402.36 |
29,403.19 |
203.0K |
| 13:33 |
29,404.67 |
29,405.60 |
29,402.73 |
29,405.60 |
341.1K |
| 13:34 |
29,406.28 |
29,407.43 |
29,405.35 |
29,407.43 |
164.8K |
| 13:35 |
29,410.54 |
29,411.32 |
29,409.07 |
29,409.07 |
314.2K |
| 13:36 |
29,406.63 |
29,406.63 |
29,401.51 |
29,401.51 |
202.8K |
| 13:37 |
29,402.56 |
29,409.04 |
29,402.56 |
29,408.74 |
150.3K |
| 13:38 |
29,407.84 |
29,407.84 |
29,399.33 |
29,399.33 |
269.6K |
| 13:39 |
29,398.78 |
29,398.78 |
29,392.93 |
29,392.93 |
211.0K |
| 13:40 |
29,393.20 |
29,393.20 |
29,386.16 |
29,386.16 |
435.3K |
| 13:41 |
29,385.37 |
29,385.37 |
29,375.18 |
29,375.18 |
377.0K |
| 13:42 |
29,374.66 |
29,380.64 |
29,374.66 |
29,380.64 |
222.6K |
| 13:43 |
29,379.37 |
29,379.37 |
29,376.92 |
29,378.30 |
210.7K |
| 13:44 |
29,376.99 |
29,377.34 |
29,376.99 |
29,377.22 |
260.1K |
| 13:45 |
29,380.97 |
29,382.98 |
29,380.69 |
29,382.98 |
174.0K |
| 13:46 |
29,384.18 |
29,384.18 |
29,380.82 |
29,380.82 |
195.0K |
| 13:47 |
29,382.29 |
29,384.36 |
29,381.78 |
29,384.36 |
175.1K |
| 13:48 |
29,383.24 |
29,384.07 |
29,382.89 |
29,384.07 |
162.9K |
| 13:49 |
29,384.28 |
29,387.14 |
29,384.28 |
29,386.00 |
168.8K |
| 13:50 |
29,384.84 |
29,384.84 |
29,381.28 |
29,381.28 |
234.7K |
| 13:51 |
29,382.78 |
29,388.67 |
29,382.78 |
29,388.67 |
183.4K |
| 13:52 |
29,388.06 |
29,388.06 |
29,384.11 |
29,384.11 |
142.4K |
| 13:53 |
29,383.73 |
29,385.31 |
29,383.47 |
29,383.47 |
154.5K |
| 13:54 |
29,382.04 |
29,387.40 |
29,382.04 |
29,386.86 |
178.2K |
| 13:55 |
29,385.54 |
29,385.54 |
29,382.59 |
29,382.59 |
211.9K |
| 13:56 |
29,381.23 |
29,383.27 |
29,381.23 |
29,383.27 |
198.2K |
| 13:57 |
29,381.79 |
29,381.79 |
29,378.73 |
29,378.73 |
179.9K |
| 13:58 |
29,377.71 |
29,379.18 |
29,377.71 |
29,378.22 |
129.5K |
| 13:59 |
29,379.34 |
29,380.06 |
29,375.00 |
29,375.00 |
316.0K |
| 14:00 |
29,373.68 |
29,376.85 |
29,372.41 |
29,376.85 |
360.2K |
| 14:01 |
29,376.80 |
29,376.80 |
29,375.05 |
29,376.78 |
139.1K |
| 14:02 |
29,376.44 |
29,378.02 |
29,373.85 |
29,373.85 |
285.8K |
| 14:03 |
29,377.39 |
29,380.97 |
29,377.39 |
29,380.97 |
237.1K |
| 14:04 |
29,381.11 |
29,386.86 |
29,381.11 |
29,386.86 |
330.9K |
| 14:05 |
29,385.02 |
29,385.02 |
29,380.23 |
29,380.23 |
266.1K |
| 14:06 |
29,380.94 |
29,381.89 |
29,380.69 |
29,380.69 |
169.5K |
| 14:07 |
29,380.59 |
29,381.40 |
29,379.73 |
29,381.40 |
205.5K |
| 14:08 |
29,380.13 |
29,380.13 |
29,370.67 |
29,370.67 |
206.1K |
| 14:09 |
29,371.99 |
29,372.92 |
29,368.33 |
29,368.33 |
197.3K |
| 14:10 |
29,366.10 |
29,369.12 |
29,365.26 |
29,365.26 |
254.4K |
| 14:11 |
29,362.99 |
29,366.39 |
29,362.50 |
29,365.29 |
243.5K |
| 14:12 |
29,362.87 |
29,362.87 |
29,358.72 |
29,359.67 |
265.1K |
| 14:13 |
29,359.46 |
29,359.46 |
29,356.83 |
29,359.29 |
206.8K |
| 14:14 |
29,360.03 |
29,360.86 |
29,359.91 |
29,359.91 |
503.1K |
| 14:15 |
29,358.53 |
29,359.14 |
29,357.86 |
29,359.14 |
201.0K |
| 14:16 |
29,359.75 |
29,360.73 |
29,358.38 |
29,358.38 |
239.5K |
| 14:17 |
29,352.97 |
29,356.78 |
29,352.97 |
29,356.78 |
265.3K |
| 14:18 |
29,358.76 |
29,361.28 |
29,358.76 |
29,361.28 |
166.4K |
| 14:19 |
29,361.46 |
29,364.54 |
29,361.46 |
29,364.54 |
269.8K |
| 14:20 |
29,365.01 |
29,365.96 |
29,364.97 |
29,365.96 |
135.4K |
| 14:21 |
29,366.19 |
29,366.19 |
29,362.04 |
29,362.04 |
177.9K |
| 14:22 |
29,360.48 |
29,361.63 |
29,360.48 |
29,361.35 |
187.7K |
| 14:23 |
29,361.93 |
29,365.14 |
29,361.93 |
29,365.14 |
190.5K |
| 14:24 |
29,366.26 |
29,367.17 |
29,366.26 |
29,366.83 |
285.3K |
| 14:25 |
29,367.28 |
29,367.63 |
29,366.79 |
29,367.63 |
211.9K |
| 14:26 |
29,367.99 |
29,368.46 |
29,366.15 |
29,366.15 |
202.6K |
| 14:27 |
29,368.27 |
29,369.83 |
29,368.27 |
29,369.51 |
265.2K |
| 14:28 |
29,369.34 |
29,369.34 |
29,367.77 |
29,367.77 |
218.2K |
| 14:29 |
29,366.67 |
29,371.79 |
29,366.67 |
29,370.72 |
211.9K |
| 14:30 |
29,369.73 |
29,376.92 |
29,369.73 |
29,376.92 |
280.8K |
| 14:31 |
29,378.59 |
29,378.59 |
29,374.93 |
29,374.93 |
252.0K |
| 14:32 |
29,374.51 |
29,375.13 |
29,374.51 |
29,375.13 |
178.9K |
| 14:33 |
29,377.15 |
29,381.69 |
29,377.15 |
29,381.69 |
328.3K |
| 14:34 |
29,384.52 |
29,390.27 |
29,384.52 |
29,390.27 |
220.7K |
| 14:35 |
29,391.49 |
29,399.18 |
29,391.49 |
29,399.18 |
202.2K |
| 14:36 |
29,399.49 |
29,402.32 |
29,399.49 |
29,402.32 |
366.8K |
| 14:37 |
29,400.75 |
29,401.15 |
29,398.65 |
29,398.65 |
276.5K |
| 14:38 |
29,397.75 |
29,397.75 |
29,393.15 |
29,393.15 |
276.7K |
| 14:39 |
29,392.53 |
29,396.13 |
29,392.53 |
29,394.79 |
346.4K |
| 14:40 |
29,395.33 |
29,399.89 |
29,395.33 |
29,399.77 |
271.5K |
| 14:41 |
29,399.57 |
29,401.03 |
29,399.57 |
29,400.88 |
163.8K |
| 14:42 |
29,402.42 |
29,405.12 |
29,402.42 |
29,405.12 |
178.4K |
| 14:43 |
29,407.22 |
29,408.58 |
29,406.33 |
29,408.58 |
221.1K |
| 14:44 |
29,408.01 |
29,410.09 |
29,407.81 |
29,410.09 |
199.3K |
| 14:45 |
29,408.30 |
29,416.60 |
29,408.30 |
29,416.60 |
402.1K |
| 14:46 |
29,416.67 |
29,416.67 |
29,414.28 |
29,414.28 |
252.8K |
| 14:47 |
29,417.16 |
29,417.16 |
29,415.57 |
29,415.57 |
229.3K |
| 14:48 |
29,413.88 |
29,418.14 |
29,413.88 |
29,417.67 |
217.4K |
| 14:49 |
29,418.07 |
29,424.48 |
29,418.07 |
29,423.57 |
290.9K |
| 14:50 |
29,422.27 |
29,422.79 |
29,420.93 |
29,420.93 |
250.5K |
| 14:51 |
29,420.95 |
29,421.30 |
29,419.73 |
29,420.32 |
156.1K |
| 14:52 |
29,420.01 |
29,425.00 |
29,420.01 |
29,423.50 |
227.1K |
| 14:53 |
29,424.07 |
29,426.31 |
29,424.07 |
29,425.50 |
211.1K |
| 14:54 |
29,426.46 |
29,427.61 |
29,426.46 |
29,427.61 |
215.3K |
| 14:55 |
29,426.39 |
29,430.76 |
29,426.39 |
29,429.82 |
262.9K |
| 14:56 |
29,432.88 |
29,434.97 |
29,432.51 |
29,432.51 |
258.1K |
| 14:57 |
29,429.18 |
29,429.18 |
29,425.61 |
29,425.61 |
264.2K |
| 14:58 |
29,428.01 |
29,431.94 |
29,428.01 |
29,431.94 |
200.1K |
| 14:59 |
29,432.08 |
29,432.08 |
29,428.77 |
29,428.77 |
632.4K |
| 15:00 |
29,430.30 |
29,430.30 |
29,426.63 |
29,426.63 |
265.3K |
| 15:01 |
29,425.28 |
29,425.28 |
29,418.87 |
29,418.87 |
298.3K |
| 15:02 |
29,421.17 |
29,424.05 |
29,419.81 |
29,419.81 |
371.1K |
| 15:03 |
29,420.62 |
29,421.94 |
29,420.51 |
29,421.94 |
149.8K |
| 15:04 |
29,423.67 |
29,424.83 |
29,420.31 |
29,420.31 |
241.9K |
| 15:05 |
29,421.07 |
29,421.68 |
29,417.46 |
29,417.46 |
192.8K |
| 15:06 |
29,415.81 |
29,417.63 |
29,415.81 |
29,417.07 |
289.0K |
| 15:07 |
29,415.65 |
29,417.87 |
29,414.78 |
29,417.87 |
235.6K |
| 15:08 |
29,418.65 |
29,418.65 |
29,415.60 |
29,416.40 |
199.2K |
| 15:09 |
29,419.65 |
29,419.65 |
29,418.71 |
29,418.81 |
250.8K |
| 15:10 |
29,417.95 |
29,418.98 |
29,417.47 |
29,418.98 |
252.9K |
| 15:11 |
29,421.15 |
29,424.03 |
29,421.15 |
29,422.94 |
269.4K |
| 15:12 |
29,421.79 |
29,423.67 |
29,421.79 |
29,423.46 |
420.9K |
| 15:13 |
29,424.11 |
29,424.11 |
29,420.60 |
29,421.19 |
370.7K |
| 15:14 |
29,422.85 |
29,428.30 |
29,422.85 |
29,426.93 |
322.0K |
| 15:15 |
29,425.47 |
29,425.47 |
29,423.41 |
29,424.47 |
213.5K |
| 15:16 |
29,428.51 |
29,434.89 |
29,428.51 |
29,434.89 |
299.0K |
| 15:17 |
29,434.85 |
29,435.57 |
29,434.00 |
29,434.00 |
179.8K |
| 15:18 |
29,433.22 |
29,435.79 |
29,431.85 |
29,435.79 |
255.0K |
| 15:19 |
29,436.70 |
29,441.60 |
29,436.70 |
29,439.58 |
349.5K |
| 15:20 |
29,438.09 |
29,438.44 |
29,435.80 |
29,435.80 |
308.6K |
| 15:21 |
29,433.92 |
29,434.00 |
29,433.08 |
29,433.08 |
277.1K |
| 15:22 |
29,432.04 |
29,436.86 |
29,432.04 |
29,436.86 |
236.7K |
| 15:23 |
29,436.21 |
29,436.42 |
29,435.47 |
29,436.42 |
302.0K |
| 15:24 |
29,436.55 |
29,436.55 |
29,430.56 |
29,430.56 |
409.0K |
| 15:25 |
29,429.71 |
29,429.71 |
29,427.20 |
29,428.69 |
295.5K |
| 15:26 |
29,428.94 |
29,428.94 |
29,427.91 |
29,427.91 |
316.5K |
| 15:27 |
29,426.86 |
29,428.27 |
29,426.86 |
29,428.27 |
266.8K |
| 15:28 |
29,426.94 |
29,427.53 |
29,421.47 |
29,421.47 |
344.4K |
| 15:29 |
29,424.30 |
29,424.30 |
29,421.72 |
29,421.72 |
456.8K |
| 15:30 |
29,417.09 |
29,419.56 |
29,417.00 |
29,417.73 |
489.2K |
| 15:31 |
29,417.63 |
29,417.63 |
29,415.28 |
29,415.28 |
362.6K |
| 15:32 |
29,414.52 |
29,415.44 |
29,412.59 |
29,414.26 |
551.1K |
| 15:33 |
29,413.37 |
29,416.68 |
29,413.37 |
29,416.68 |
505.9K |
| 15:34 |
29,415.01 |
29,415.01 |
29,411.72 |
29,412.30 |
516.8K |
| 15:35 |
29,415.70 |
29,415.94 |
29,415.29 |
29,415.94 |
439.9K |
| 15:36 |
29,417.84 |
29,418.70 |
29,417.49 |
29,418.70 |
348.8K |
| 15:37 |
29,417.51 |
29,418.82 |
29,416.39 |
29,416.39 |
426.4K |
| 15:38 |
29,416.42 |
29,417.78 |
29,416.01 |
29,417.78 |
391.1K |
| 15:39 |
29,419.86 |
29,422.22 |
29,419.86 |
29,421.42 |
448.3K |
| 15:40 |
29,423.64 |
29,423.64 |
29,421.76 |
29,421.76 |
533.5K |
| 15:41 |
29,422.41 |
29,422.98 |
29,421.84 |
29,422.98 |
523.9K |
| 15:42 |
29,424.48 |
29,426.76 |
29,424.48 |
29,426.76 |
581.7K |
| 15:43 |
29,427.07 |
29,431.60 |
29,426.80 |
29,431.60 |
480.5K |
| 15:44 |
29,431.61 |
29,437.00 |
29,431.61 |
29,437.00 |
520.2K |
| 15:45 |
29,437.25 |
29,442.12 |
29,437.25 |
29,439.09 |
477.7K |
| 15:46 |
29,437.57 |
29,437.57 |
29,433.90 |
29,433.90 |
466.4K |
| 15:47 |
29,435.95 |
29,436.35 |
29,434.40 |
29,436.35 |
658.3K |
| 15:48 |
29,436.10 |
29,439.89 |
29,436.10 |
29,439.89 |
921.8K |
| 15:49 |
29,438.90 |
29,443.62 |
29,437.79 |
29,443.62 |
678.5K |
| 15:50 |
29,447.59 |
29,455.07 |
29,447.59 |
29,453.33 |
1,924.8K |
| 15:51 |
29,453.86 |
29,453.86 |
29,450.79 |
29,450.79 |
950.3K |
| 15:52 |
29,452.09 |
29,452.65 |
29,449.69 |
29,452.65 |
776.9K |
| 15:53 |
29,454.23 |
29,456.22 |
29,453.22 |
29,453.22 |
987.9K |
| 15:54 |
29,454.93 |
29,455.90 |
29,452.56 |
29,455.58 |
1,410.1K |
| 15:55 |
29,454.70 |
29,457.73 |
29,451.35 |
29,457.73 |
1,768.6K |
| 15:56 |
29,457.67 |
29,457.67 |
29,455.89 |
29,455.89 |
1,778.2K |
| 15:57 |
29,457.47 |
29,457.47 |
29,454.44 |
29,454.44 |
1,290.2K |
| 15:58 |
29,449.13 |
29,449.13 |
29,444.82 |
29,445.36 |
1,992.2K |
| 15:59 |
29,444.09 |
29,450.30 |
29,444.09 |
29,447.93 |
3,177.3K |
| 16:00 |
29,449.98 |
29,450.31 |
29,449.98 |
29,450.31 |
61,434.4K |
| 16:01 |
29,450.31 |
29,450.31 |
29,450.31 |
29,450.31 |
2,186.9K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|