| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
29,441.23 |
29,498.15 |
29,441.23 |
29,498.15 |
7,161.8K |
| 09:31 |
29,501.90 |
29,517.47 |
29,497.28 |
29,517.47 |
811.0K |
| 09:32 |
29,516.71 |
29,524.86 |
29,516.71 |
29,524.08 |
756.3K |
| 09:33 |
29,530.37 |
29,542.86 |
29,530.37 |
29,542.86 |
740.8K |
| 09:34 |
29,543.33 |
29,544.46 |
29,536.60 |
29,540.54 |
497.9K |
| 09:35 |
29,536.68 |
29,538.63 |
29,531.94 |
29,531.94 |
712.0K |
| 09:36 |
29,534.50 |
29,547.97 |
29,534.50 |
29,547.97 |
415.2K |
| 09:37 |
29,556.73 |
29,556.73 |
29,549.01 |
29,549.01 |
360.1K |
| 09:38 |
29,551.68 |
29,552.55 |
29,543.22 |
29,543.62 |
414.3K |
| 09:39 |
29,539.97 |
29,544.84 |
29,539.18 |
29,544.84 |
395.9K |
| 09:40 |
29,544.27 |
29,548.46 |
29,542.05 |
29,542.11 |
571.6K |
| 09:41 |
29,544.55 |
29,544.55 |
29,528.98 |
29,529.06 |
558.7K |
| 09:42 |
29,527.05 |
29,539.54 |
29,526.74 |
29,539.54 |
328.4K |
| 09:43 |
29,540.77 |
29,540.77 |
29,533.68 |
29,533.68 |
281.3K |
| 09:44 |
29,533.73 |
29,536.92 |
29,533.64 |
29,533.73 |
361.8K |
| 09:45 |
29,535.21 |
29,547.42 |
29,535.21 |
29,547.42 |
575.7K |
| 09:46 |
29,545.37 |
29,551.53 |
29,545.37 |
29,550.29 |
269.8K |
| 09:47 |
29,555.80 |
29,555.80 |
29,541.37 |
29,541.37 |
468.2K |
| 09:48 |
29,540.87 |
29,550.23 |
29,540.87 |
29,550.23 |
325.8K |
| 09:49 |
29,543.20 |
29,545.16 |
29,539.11 |
29,539.11 |
426.9K |
| 09:50 |
29,520.63 |
29,532.65 |
29,520.63 |
29,532.65 |
564.5K |
| 09:51 |
29,535.54 |
29,538.88 |
29,531.59 |
29,538.88 |
423.2K |
| 09:52 |
29,537.57 |
29,538.50 |
29,532.79 |
29,538.50 |
326.6K |
| 09:53 |
29,541.79 |
29,548.66 |
29,541.79 |
29,547.59 |
271.0K |
| 09:54 |
29,548.33 |
29,552.99 |
29,548.33 |
29,552.99 |
378.4K |
| 09:55 |
29,551.48 |
29,557.92 |
29,551.48 |
29,552.02 |
353.7K |
| 09:56 |
29,551.96 |
29,551.96 |
29,550.36 |
29,551.25 |
293.1K |
| 09:57 |
29,557.42 |
29,562.88 |
29,557.42 |
29,560.04 |
412.5K |
| 09:58 |
29,559.47 |
29,563.23 |
29,555.78 |
29,563.23 |
293.9K |
| 09:59 |
29,565.11 |
29,567.44 |
29,565.11 |
29,567.44 |
541.9K |
| 10:00 |
29,570.94 |
29,580.08 |
29,570.94 |
29,578.80 |
661.9K |
| 10:01 |
29,580.74 |
29,586.38 |
29,580.74 |
29,583.57 |
490.0K |
| 10:02 |
29,584.69 |
29,588.95 |
29,584.52 |
29,588.95 |
456.3K |
| 10:03 |
29,593.10 |
29,594.78 |
29,593.10 |
29,594.78 |
473.7K |
| 10:04 |
29,594.21 |
29,595.79 |
29,592.27 |
29,592.27 |
396.6K |
| 10:05 |
29,595.01 |
29,599.17 |
29,595.01 |
29,598.16 |
835.2K |
| 10:06 |
29,601.15 |
29,606.09 |
29,601.15 |
29,606.09 |
352.5K |
| 10:07 |
29,606.58 |
29,606.58 |
29,603.27 |
29,603.27 |
357.7K |
| 10:08 |
29,604.56 |
29,604.60 |
29,603.06 |
29,604.60 |
376.6K |
| 10:09 |
29,601.83 |
29,601.83 |
29,595.65 |
29,595.65 |
420.7K |
| 10:10 |
29,593.38 |
29,593.38 |
29,581.22 |
29,581.22 |
365.0K |
| 10:11 |
29,573.61 |
29,573.61 |
29,555.49 |
29,555.49 |
662.9K |
| 10:12 |
29,547.31 |
29,547.31 |
29,535.72 |
29,537.47 |
461.9K |
| 10:13 |
29,536.11 |
29,552.38 |
29,536.11 |
29,552.38 |
329.2K |
| 10:14 |
29,550.96 |
29,559.03 |
29,550.96 |
29,559.03 |
241.0K |
| 10:15 |
29,560.57 |
29,560.57 |
29,549.40 |
29,549.40 |
357.7K |
| 10:16 |
29,546.01 |
29,551.03 |
29,546.01 |
29,551.03 |
207.1K |
| 10:17 |
29,555.37 |
29,555.37 |
29,549.70 |
29,550.90 |
435.9K |
| 10:18 |
29,549.21 |
29,550.34 |
29,540.87 |
29,540.87 |
429.9K |
| 10:19 |
29,545.69 |
29,550.48 |
29,545.69 |
29,550.48 |
222.8K |
| 10:20 |
29,552.41 |
29,552.41 |
29,546.60 |
29,546.60 |
255.6K |
| 10:21 |
29,540.73 |
29,551.58 |
29,540.73 |
29,551.58 |
313.5K |
| 10:22 |
29,555.01 |
29,555.01 |
29,552.60 |
29,553.12 |
393.9K |
| 10:23 |
29,555.33 |
29,555.33 |
29,549.81 |
29,552.78 |
346.7K |
| 10:24 |
29,553.94 |
29,553.94 |
29,548.56 |
29,548.58 |
329.8K |
| 10:25 |
29,545.68 |
29,549.18 |
29,544.63 |
29,545.67 |
433.0K |
| 10:26 |
29,543.97 |
29,543.97 |
29,537.07 |
29,537.07 |
402.2K |
| 10:27 |
29,536.62 |
29,536.62 |
29,527.29 |
29,531.32 |
300.1K |
| 10:28 |
29,532.64 |
29,532.64 |
29,526.28 |
29,526.31 |
262.5K |
| 10:29 |
29,524.49 |
29,528.78 |
29,524.49 |
29,528.78 |
321.1K |
| 10:30 |
29,530.67 |
29,535.00 |
29,528.48 |
29,535.00 |
341.8K |
| 10:31 |
29,534.25 |
29,534.25 |
29,526.84 |
29,534.01 |
335.1K |
| 10:32 |
29,535.81 |
29,546.87 |
29,535.81 |
29,546.87 |
315.5K |
| 10:33 |
29,548.22 |
29,554.00 |
29,548.22 |
29,554.00 |
261.8K |
| 10:34 |
29,558.05 |
29,559.70 |
29,555.66 |
29,555.66 |
239.3K |
| 10:35 |
29,555.54 |
29,560.06 |
29,553.03 |
29,553.03 |
289.6K |
| 10:36 |
29,551.75 |
29,551.75 |
29,548.12 |
29,548.12 |
263.4K |
| 10:37 |
29,545.61 |
29,552.00 |
29,545.61 |
29,552.00 |
227.3K |
| 10:38 |
29,554.04 |
29,560.48 |
29,554.04 |
29,560.48 |
359.0K |
| 10:39 |
29,562.64 |
29,563.18 |
29,561.73 |
29,562.60 |
265.0K |
| 10:40 |
29,566.01 |
29,566.01 |
29,561.46 |
29,562.02 |
416.2K |
| 10:41 |
29,560.32 |
29,567.55 |
29,560.32 |
29,567.55 |
184.4K |
| 10:42 |
29,567.75 |
29,571.79 |
29,567.75 |
29,571.79 |
319.3K |
| 10:43 |
29,569.31 |
29,570.33 |
29,564.80 |
29,564.80 |
207.2K |
| 10:44 |
29,568.44 |
29,568.44 |
29,559.48 |
29,563.39 |
443.1K |
| 10:45 |
29,568.06 |
29,575.67 |
29,568.06 |
29,571.95 |
393.5K |
| 10:46 |
29,569.90 |
29,569.90 |
29,558.00 |
29,558.00 |
395.7K |
| 10:47 |
29,553.77 |
29,553.77 |
29,549.02 |
29,549.02 |
437.8K |
| 10:48 |
29,544.53 |
29,544.53 |
29,540.28 |
29,540.28 |
266.0K |
| 10:49 |
29,539.72 |
29,541.79 |
29,539.72 |
29,540.96 |
187.5K |
| 10:50 |
29,544.26 |
29,544.26 |
29,539.44 |
29,539.44 |
301.6K |
| 10:51 |
29,544.66 |
29,545.71 |
29,543.11 |
29,544.42 |
179.1K |
| 10:52 |
29,547.49 |
29,547.49 |
29,541.78 |
29,541.78 |
277.5K |
| 10:53 |
29,541.43 |
29,541.43 |
29,534.75 |
29,534.75 |
189.5K |
| 10:54 |
29,534.97 |
29,543.07 |
29,534.97 |
29,543.07 |
190.9K |
| 10:55 |
29,545.02 |
29,545.02 |
29,535.36 |
29,535.36 |
262.8K |
| 10:56 |
29,532.39 |
29,532.63 |
29,531.73 |
29,531.73 |
198.2K |
| 10:57 |
29,530.47 |
29,530.89 |
29,527.25 |
29,528.40 |
214.2K |
| 10:58 |
29,528.39 |
29,531.94 |
29,528.14 |
29,528.14 |
168.4K |
| 10:59 |
29,522.11 |
29,523.36 |
29,521.68 |
29,523.36 |
243.5K |
| 11:00 |
29,521.34 |
29,527.08 |
29,521.34 |
29,526.21 |
360.4K |
| 11:01 |
29,527.47 |
29,529.87 |
29,525.89 |
29,525.89 |
254.8K |
| 11:02 |
29,525.95 |
29,529.96 |
29,525.95 |
29,529.96 |
217.0K |
| 11:03 |
29,531.38 |
29,534.19 |
29,531.36 |
29,531.36 |
201.1K |
| 11:04 |
29,529.59 |
29,529.59 |
29,526.53 |
29,528.54 |
210.5K |
| 11:05 |
29,526.60 |
29,526.60 |
29,517.41 |
29,517.41 |
212.7K |
| 11:06 |
29,515.84 |
29,519.41 |
29,515.84 |
29,519.05 |
255.0K |
| 11:07 |
29,517.27 |
29,517.42 |
29,516.88 |
29,516.88 |
275.4K |
| 11:08 |
29,508.47 |
29,512.64 |
29,508.47 |
29,512.64 |
288.9K |
| 11:09 |
29,513.55 |
29,515.88 |
29,513.55 |
29,515.50 |
144.1K |
| 11:10 |
29,514.73 |
29,519.17 |
29,514.73 |
29,515.23 |
240.3K |
| 11:11 |
29,513.92 |
29,516.77 |
29,513.92 |
29,516.77 |
265.2K |
| 11:12 |
29,519.90 |
29,523.47 |
29,518.29 |
29,523.47 |
468.7K |
| 11:13 |
29,524.97 |
29,528.46 |
29,524.97 |
29,527.18 |
269.6K |
| 11:14 |
29,526.45 |
29,526.79 |
29,525.28 |
29,526.25 |
283.0K |
| 11:15 |
29,525.32 |
29,525.32 |
29,523.59 |
29,523.59 |
314.9K |
| 11:16 |
29,525.07 |
29,528.98 |
29,525.07 |
29,528.98 |
211.7K |
| 11:17 |
29,528.72 |
29,528.72 |
29,524.93 |
29,525.35 |
227.3K |
| 11:18 |
29,521.66 |
29,524.91 |
29,521.66 |
29,524.91 |
187.6K |
| 11:19 |
29,527.17 |
29,527.17 |
29,523.70 |
29,523.70 |
234.9K |
| 11:20 |
29,524.03 |
29,524.03 |
29,520.55 |
29,520.64 |
260.6K |
| 11:21 |
29,527.57 |
29,532.89 |
29,527.57 |
29,532.89 |
143.6K |
| 11:22 |
29,538.51 |
29,543.00 |
29,538.51 |
29,542.18 |
302.3K |
| 11:23 |
29,540.95 |
29,540.95 |
29,538.94 |
29,539.89 |
233.3K |
| 11:24 |
29,537.68 |
29,537.81 |
29,530.49 |
29,530.49 |
317.1K |
| 11:25 |
29,530.81 |
29,531.50 |
29,530.35 |
29,530.35 |
157.0K |
| 11:26 |
29,529.96 |
29,530.13 |
29,528.37 |
29,528.37 |
260.9K |
| 11:27 |
29,526.57 |
29,526.57 |
29,525.08 |
29,526.53 |
228.5K |
| 11:28 |
29,527.76 |
29,529.53 |
29,527.76 |
29,529.11 |
228.6K |
| 11:29 |
29,525.80 |
29,526.81 |
29,524.45 |
29,524.45 |
362.2K |
| 11:30 |
29,524.59 |
29,532.24 |
29,524.59 |
29,532.24 |
168.4K |
| 11:31 |
29,533.88 |
29,538.10 |
29,533.88 |
29,536.19 |
139.9K |
| 11:32 |
29,534.57 |
29,537.13 |
29,534.57 |
29,537.13 |
363.8K |
| 11:33 |
29,536.61 |
29,542.81 |
29,536.61 |
29,542.81 |
185.0K |
| 11:34 |
29,545.34 |
29,546.26 |
29,544.88 |
29,544.88 |
190.9K |
| 11:35 |
29,544.75 |
29,544.91 |
29,543.22 |
29,543.72 |
130.9K |
| 11:36 |
29,543.29 |
29,545.88 |
29,542.12 |
29,545.58 |
472.2K |
| 11:37 |
29,546.01 |
29,546.57 |
29,541.86 |
29,541.86 |
339.2K |
| 11:38 |
29,542.77 |
29,542.77 |
29,534.99 |
29,535.10 |
352.7K |
| 11:39 |
29,535.92 |
29,537.13 |
29,534.52 |
29,534.52 |
162.3K |
| 11:40 |
29,533.33 |
29,539.12 |
29,533.33 |
29,538.10 |
234.9K |
| 11:41 |
29,538.23 |
29,538.23 |
29,537.16 |
29,537.16 |
188.8K |
| 11:42 |
29,532.51 |
29,532.51 |
29,529.18 |
29,530.92 |
338.3K |
| 11:43 |
29,531.41 |
29,532.47 |
29,530.58 |
29,530.58 |
292.4K |
| 11:44 |
29,529.11 |
29,531.31 |
29,529.11 |
29,530.65 |
223.4K |
| 11:45 |
29,535.86 |
29,540.12 |
29,535.86 |
29,538.62 |
244.1K |
| 11:46 |
29,537.07 |
29,537.07 |
29,529.89 |
29,529.89 |
286.8K |
| 11:47 |
29,526.59 |
29,526.59 |
29,524.86 |
29,525.33 |
195.1K |
| 11:48 |
29,528.30 |
29,528.30 |
29,524.15 |
29,524.15 |
286.3K |
| 11:49 |
29,523.43 |
29,524.45 |
29,523.40 |
29,523.40 |
205.4K |
| 11:50 |
29,522.62 |
29,522.86 |
29,519.79 |
29,519.79 |
132.4K |
| 11:51 |
29,520.38 |
29,520.52 |
29,519.33 |
29,519.33 |
145.5K |
| 11:52 |
29,519.07 |
29,519.07 |
29,514.35 |
29,516.48 |
372.2K |
| 11:53 |
29,516.94 |
29,521.19 |
29,516.94 |
29,521.19 |
318.3K |
| 11:54 |
29,521.82 |
29,521.82 |
29,520.33 |
29,521.60 |
185.3K |
| 11:55 |
29,522.55 |
29,522.94 |
29,521.18 |
29,521.18 |
168.6K |
| 11:56 |
29,515.55 |
29,515.55 |
29,505.78 |
29,505.78 |
361.2K |
| 11:57 |
29,501.50 |
29,501.50 |
29,497.11 |
29,497.20 |
171.6K |
| 11:58 |
29,498.43 |
29,498.43 |
29,494.52 |
29,495.59 |
201.0K |
| 11:59 |
29,495.59 |
29,495.59 |
29,492.75 |
29,495.00 |
197.5K |
| 12:00 |
29,496.67 |
29,500.52 |
29,495.55 |
29,500.52 |
185.7K |
| 12:01 |
29,502.08 |
29,507.63 |
29,502.08 |
29,506.87 |
595.7K |
| 12:02 |
29,505.93 |
29,506.48 |
29,504.88 |
29,505.20 |
487.5K |
| 12:03 |
29,501.71 |
29,501.81 |
29,500.97 |
29,501.35 |
223.6K |
| 12:04 |
29,503.06 |
29,504.67 |
29,502.09 |
29,504.67 |
188.3K |
| 12:05 |
29,504.75 |
29,509.31 |
29,504.75 |
29,509.31 |
251.7K |
| 12:06 |
29,510.51 |
29,510.51 |
29,503.27 |
29,503.27 |
300.5K |
| 12:07 |
29,500.84 |
29,500.84 |
29,496.00 |
29,496.00 |
206.4K |
| 12:08 |
29,496.77 |
29,499.76 |
29,496.77 |
29,499.76 |
166.3K |
| 12:09 |
29,499.91 |
29,502.87 |
29,499.91 |
29,500.21 |
139.8K |
| 12:10 |
29,499.51 |
29,499.66 |
29,497.95 |
29,497.95 |
202.7K |
| 12:11 |
29,497.71 |
29,498.22 |
29,497.36 |
29,498.05 |
194.0K |
| 12:12 |
29,499.50 |
29,499.50 |
29,496.54 |
29,496.54 |
231.5K |
| 12:13 |
29,496.71 |
29,497.33 |
29,494.03 |
29,494.03 |
174.2K |
| 12:14 |
29,490.64 |
29,491.42 |
29,489.88 |
29,491.42 |
175.1K |
| 12:15 |
29,493.15 |
29,496.45 |
29,493.15 |
29,496.45 |
134.4K |
| 12:16 |
29,498.04 |
29,498.59 |
29,496.24 |
29,496.24 |
206.8K |
| 12:17 |
29,497.30 |
29,499.35 |
29,497.30 |
29,499.35 |
418.6K |
| 12:18 |
29,497.32 |
29,502.79 |
29,497.32 |
29,502.79 |
225.8K |
| 12:19 |
29,502.81 |
29,504.79 |
29,502.81 |
29,504.79 |
112.5K |
| 12:20 |
29,506.25 |
29,509.84 |
29,506.24 |
29,509.84 |
170.8K |
| 12:21 |
29,510.71 |
29,519.15 |
29,510.71 |
29,519.15 |
420.6K |
| 12:22 |
29,520.06 |
29,521.08 |
29,520.06 |
29,521.08 |
264.2K |
| 12:23 |
29,520.95 |
29,521.27 |
29,518.24 |
29,518.24 |
311.5K |
| 12:24 |
29,521.58 |
29,521.58 |
29,514.45 |
29,514.45 |
271.6K |
| 12:25 |
29,513.70 |
29,513.70 |
29,508.25 |
29,508.25 |
230.1K |
| 12:26 |
29,508.13 |
29,508.94 |
29,508.13 |
29,508.94 |
126.7K |
| 12:27 |
29,508.38 |
29,515.00 |
29,508.38 |
29,515.00 |
158.3K |
| 12:28 |
29,514.19 |
29,514.19 |
29,513.51 |
29,513.51 |
132.0K |
| 12:29 |
29,512.11 |
29,512.11 |
29,510.58 |
29,510.61 |
149.2K |
| 12:30 |
29,508.65 |
29,510.33 |
29,508.65 |
29,509.97 |
254.2K |
| 12:31 |
29,507.77 |
29,507.99 |
29,505.96 |
29,507.99 |
299.3K |
| 12:32 |
29,506.87 |
29,507.57 |
29,504.30 |
29,504.30 |
206.0K |
| 12:33 |
29,502.89 |
29,504.00 |
29,502.51 |
29,504.00 |
299.9K |
| 12:34 |
29,502.88 |
29,502.88 |
29,500.45 |
29,501.09 |
150.6K |
| 12:35 |
29,501.24 |
29,504.49 |
29,501.24 |
29,503.40 |
189.6K |
| 12:36 |
29,503.82 |
29,506.43 |
29,503.82 |
29,506.43 |
199.5K |
| 12:37 |
29,506.83 |
29,510.48 |
29,506.83 |
29,510.48 |
193.5K |
| 12:38 |
29,510.45 |
29,513.85 |
29,510.45 |
29,513.85 |
139.4K |
| 12:39 |
29,514.38 |
29,514.73 |
29,513.45 |
29,513.45 |
170.2K |
| 12:40 |
29,512.57 |
29,512.57 |
29,508.97 |
29,508.97 |
314.7K |
| 12:41 |
29,508.62 |
29,509.42 |
29,504.06 |
29,504.06 |
239.5K |
| 12:42 |
29,504.22 |
29,505.21 |
29,504.22 |
29,505.21 |
178.7K |
| 12:43 |
29,504.33 |
29,504.33 |
29,500.00 |
29,500.00 |
134.4K |
| 12:44 |
29,499.14 |
29,499.14 |
29,497.05 |
29,497.05 |
194.6K |
| 12:45 |
29,498.20 |
29,500.52 |
29,498.20 |
29,500.46 |
255.7K |
| 12:46 |
29,499.23 |
29,499.25 |
29,497.86 |
29,499.25 |
235.0K |
| 12:47 |
29,500.29 |
29,501.15 |
29,499.88 |
29,501.15 |
119.2K |
| 12:48 |
29,502.55 |
29,502.55 |
29,502.16 |
29,502.51 |
163.4K |
| 12:49 |
29,502.73 |
29,503.52 |
29,502.42 |
29,502.42 |
126.3K |
| 12:50 |
29,502.39 |
29,503.14 |
29,501.24 |
29,501.24 |
162.4K |
| 12:51 |
29,502.43 |
29,504.37 |
29,502.01 |
29,504.37 |
203.6K |
| 12:52 |
29,505.16 |
29,505.31 |
29,504.44 |
29,504.44 |
202.1K |
| 12:53 |
29,504.59 |
29,505.17 |
29,502.98 |
29,505.17 |
191.5K |
| 12:54 |
29,506.20 |
29,509.42 |
29,506.20 |
29,508.53 |
191.3K |
| 12:55 |
29,506.65 |
29,506.65 |
29,505.14 |
29,505.14 |
175.8K |
| 12:56 |
29,505.32 |
29,505.46 |
29,503.78 |
29,503.78 |
156.4K |
| 12:57 |
29,501.35 |
29,503.19 |
29,501.35 |
29,502.62 |
138.3K |
| 12:58 |
29,502.81 |
29,503.42 |
29,502.81 |
29,503.08 |
153.6K |
| 12:59 |
29,503.45 |
29,503.45 |
29,501.07 |
29,501.07 |
314.2K |
| 13:00 |
29,502.18 |
29,509.01 |
29,502.18 |
29,507.96 |
331.5K |
| 13:01 |
29,508.84 |
29,508.84 |
29,502.44 |
29,502.44 |
347.6K |
| 13:02 |
29,490.99 |
29,490.99 |
29,476.97 |
29,476.97 |
481.8K |
| 13:03 |
29,474.45 |
29,477.75 |
29,467.18 |
29,467.18 |
299.6K |
| 13:04 |
29,464.70 |
29,466.33 |
29,456.76 |
29,456.76 |
478.4K |
| 13:05 |
29,462.39 |
29,463.74 |
29,457.89 |
29,457.89 |
197.1K |
| 13:06 |
29,460.10 |
29,477.33 |
29,459.66 |
29,477.33 |
334.3K |
| 13:07 |
29,476.94 |
29,486.25 |
29,476.94 |
29,486.25 |
220.6K |
| 13:08 |
29,489.89 |
29,491.56 |
29,489.89 |
29,491.56 |
214.6K |
| 13:09 |
29,493.39 |
29,495.28 |
29,493.39 |
29,494.88 |
135.3K |
| 13:10 |
29,496.31 |
29,499.95 |
29,495.66 |
29,495.66 |
596.4K |
| 13:11 |
29,492.48 |
29,492.48 |
29,475.53 |
29,475.53 |
339.6K |
| 13:12 |
29,473.47 |
29,474.87 |
29,473.47 |
29,474.53 |
205.2K |
| 13:13 |
29,474.91 |
29,474.91 |
29,468.95 |
29,469.30 |
255.9K |
| 13:14 |
29,472.28 |
29,473.96 |
29,472.28 |
29,473.96 |
422.5K |
| 13:15 |
29,476.33 |
29,476.33 |
29,473.79 |
29,474.71 |
177.1K |
| 13:16 |
29,480.94 |
29,486.26 |
29,480.94 |
29,486.26 |
224.4K |
| 13:17 |
29,487.93 |
29,488.29 |
29,486.15 |
29,488.29 |
139.3K |
| 13:18 |
29,489.46 |
29,491.85 |
29,489.46 |
29,490.86 |
145.8K |
| 13:19 |
29,488.04 |
29,488.04 |
29,486.82 |
29,487.77 |
193.9K |
| 13:20 |
29,489.88 |
29,492.51 |
29,489.88 |
29,490.57 |
139.5K |
| 13:21 |
29,490.94 |
29,490.94 |
29,489.31 |
29,490.10 |
164.3K |
| 13:22 |
29,491.41 |
29,493.05 |
29,491.26 |
29,491.26 |
136.3K |
| 13:23 |
29,491.31 |
29,491.31 |
29,487.51 |
29,487.51 |
131.7K |
| 13:24 |
29,491.85 |
29,498.95 |
29,491.75 |
29,498.95 |
216.5K |
| 13:25 |
29,501.30 |
29,504.66 |
29,501.30 |
29,504.66 |
271.2K |
| 13:26 |
29,506.28 |
29,510.92 |
29,506.28 |
29,510.92 |
240.2K |
| 13:27 |
29,510.20 |
29,510.20 |
29,508.57 |
29,509.98 |
257.3K |
| 13:28 |
29,511.22 |
29,513.91 |
29,510.92 |
29,513.91 |
149.3K |
| 13:29 |
29,514.89 |
29,516.76 |
29,514.63 |
29,516.76 |
191.7K |
| 13:30 |
29,517.65 |
29,523.45 |
29,517.65 |
29,523.45 |
261.4K |
| 13:31 |
29,523.68 |
29,528.75 |
29,523.68 |
29,528.75 |
338.7K |
| 13:32 |
29,528.22 |
29,528.27 |
29,527.30 |
29,527.30 |
272.8K |
| 13:33 |
29,527.13 |
29,529.04 |
29,527.13 |
29,529.04 |
170.0K |
| 13:34 |
29,528.77 |
29,528.77 |
29,526.74 |
29,528.76 |
115.3K |
| 13:35 |
29,528.78 |
29,531.78 |
29,528.78 |
29,531.78 |
301.7K |
| 13:36 |
29,530.12 |
29,531.23 |
29,530.12 |
29,531.00 |
206.1K |
| 13:37 |
29,532.72 |
29,532.72 |
29,529.23 |
29,529.30 |
225.8K |
| 13:38 |
29,530.55 |
29,531.27 |
29,528.17 |
29,529.70 |
257.5K |
| 13:39 |
29,528.47 |
29,528.99 |
29,524.18 |
29,524.18 |
189.0K |
| 13:40 |
29,523.67 |
29,524.12 |
29,523.54 |
29,524.12 |
335.8K |
| 13:41 |
29,526.41 |
29,529.99 |
29,526.41 |
29,529.60 |
176.9K |
| 13:42 |
29,529.66 |
29,529.66 |
29,524.01 |
29,524.01 |
171.0K |
| 13:43 |
29,522.00 |
29,523.59 |
29,521.83 |
29,521.83 |
113.9K |
| 13:44 |
29,521.35 |
29,521.35 |
29,515.97 |
29,515.97 |
146.0K |
| 13:45 |
29,514.85 |
29,514.85 |
29,511.15 |
29,511.15 |
164.4K |
| 13:46 |
29,510.57 |
29,511.76 |
29,509.15 |
29,511.76 |
143.9K |
| 13:47 |
29,511.69 |
29,512.64 |
29,510.69 |
29,512.64 |
120.3K |
| 13:48 |
29,512.52 |
29,519.67 |
29,512.52 |
29,519.58 |
262.7K |
| 13:49 |
29,521.00 |
29,524.22 |
29,521.00 |
29,523.51 |
329.1K |
| 13:50 |
29,523.73 |
29,523.73 |
29,510.92 |
29,510.92 |
314.2K |
| 13:51 |
29,508.78 |
29,516.22 |
29,508.78 |
29,516.22 |
214.3K |
| 13:52 |
29,518.34 |
29,521.11 |
29,518.34 |
29,521.11 |
133.7K |
| 13:53 |
29,520.96 |
29,521.04 |
29,519.25 |
29,521.04 |
274.8K |
| 13:54 |
29,519.98 |
29,519.98 |
29,516.71 |
29,516.71 |
284.7K |
| 13:55 |
29,518.53 |
29,520.68 |
29,518.19 |
29,520.68 |
315.3K |
| 13:56 |
29,522.48 |
29,524.58 |
29,522.48 |
29,524.58 |
329.2K |
| 13:57 |
29,526.00 |
29,526.00 |
29,524.95 |
29,524.95 |
318.0K |
| 13:58 |
29,524.86 |
29,524.86 |
29,518.57 |
29,518.57 |
333.4K |
| 13:59 |
29,517.73 |
29,517.73 |
29,511.14 |
29,511.14 |
270.8K |
| 14:00 |
29,499.28 |
29,499.28 |
29,462.68 |
29,462.68 |
1,181.9K |
| 14:01 |
29,456.09 |
29,460.10 |
29,456.09 |
29,457.22 |
637.1K |
| 14:02 |
29,463.44 |
29,463.44 |
29,453.20 |
29,453.20 |
405.4K |
| 14:03 |
29,450.38 |
29,451.94 |
29,450.38 |
29,451.52 |
323.2K |
| 14:04 |
29,447.74 |
29,447.74 |
29,439.29 |
29,439.29 |
338.0K |
| 14:05 |
29,440.19 |
29,440.75 |
29,438.16 |
29,440.75 |
570.0K |
| 14:06 |
29,436.78 |
29,441.21 |
29,435.81 |
29,435.81 |
324.7K |
| 14:07 |
29,437.90 |
29,446.94 |
29,437.90 |
29,446.94 |
343.4K |
| 14:08 |
29,449.84 |
29,450.37 |
29,444.39 |
29,444.39 |
532.3K |
| 14:09 |
29,440.23 |
29,440.23 |
29,422.90 |
29,422.90 |
395.8K |
| 14:10 |
29,425.31 |
29,425.31 |
29,408.29 |
29,409.69 |
912.4K |
| 14:11 |
29,406.33 |
29,406.33 |
29,392.20 |
29,392.20 |
456.9K |
| 14:12 |
29,392.19 |
29,397.40 |
29,392.19 |
29,395.40 |
338.5K |
| 14:13 |
29,395.80 |
29,405.65 |
29,395.80 |
29,405.65 |
222.9K |
| 14:14 |
29,408.11 |
29,414.14 |
29,408.11 |
29,413.22 |
321.0K |
| 14:15 |
29,412.51 |
29,416.92 |
29,412.51 |
29,416.92 |
264.2K |
| 14:16 |
29,416.80 |
29,416.80 |
29,405.52 |
29,409.81 |
389.5K |
| 14:17 |
29,406.71 |
29,406.71 |
29,389.94 |
29,389.94 |
410.8K |
| 14:18 |
29,383.03 |
29,386.29 |
29,382.88 |
29,383.65 |
442.1K |
| 14:19 |
29,389.26 |
29,396.45 |
29,389.26 |
29,396.45 |
207.2K |
| 14:20 |
29,400.41 |
29,405.56 |
29,400.41 |
29,405.56 |
306.9K |
| 14:21 |
29,394.65 |
29,397.79 |
29,390.13 |
29,390.13 |
290.5K |
| 14:22 |
29,387.28 |
29,387.79 |
29,384.74 |
29,384.74 |
219.2K |
| 14:23 |
29,385.42 |
29,392.84 |
29,385.42 |
29,392.84 |
200.5K |
| 14:24 |
29,391.73 |
29,393.82 |
29,391.73 |
29,393.73 |
166.8K |
| 14:25 |
29,391.18 |
29,393.02 |
29,388.96 |
29,393.02 |
305.3K |
| 14:26 |
29,389.90 |
29,390.60 |
29,389.66 |
29,390.12 |
178.8K |
| 14:27 |
29,394.18 |
29,401.83 |
29,394.18 |
29,401.83 |
220.3K |
| 14:28 |
29,404.29 |
29,404.29 |
29,401.43 |
29,403.21 |
312.9K |
| 14:29 |
29,407.80 |
29,407.80 |
29,401.36 |
29,401.36 |
244.0K |
| 14:30 |
29,397.80 |
29,401.50 |
29,397.20 |
29,399.09 |
294.7K |
| 14:31 |
29,401.99 |
29,423.58 |
29,401.99 |
29,423.58 |
437.3K |
| 14:32 |
29,430.39 |
29,435.67 |
29,425.95 |
29,435.67 |
365.9K |
| 14:33 |
29,446.54 |
29,451.54 |
29,440.33 |
29,440.33 |
588.9K |
| 14:34 |
29,440.20 |
29,440.20 |
29,436.18 |
29,438.63 |
294.7K |
| 14:35 |
29,442.36 |
29,443.70 |
29,434.94 |
29,434.94 |
471.4K |
| 14:36 |
29,426.54 |
29,426.54 |
29,416.81 |
29,418.53 |
396.5K |
| 14:37 |
29,420.47 |
29,434.21 |
29,420.47 |
29,434.21 |
507.3K |
| 14:38 |
29,449.03 |
29,479.45 |
29,449.03 |
29,479.45 |
976.9K |
| 14:39 |
29,473.72 |
29,479.70 |
29,473.72 |
29,476.15 |
308.3K |
| 14:40 |
29,489.12 |
29,511.67 |
29,489.12 |
29,511.67 |
626.9K |
| 14:41 |
29,516.41 |
29,528.10 |
29,516.41 |
29,528.10 |
592.5K |
| 14:42 |
29,532.27 |
29,532.27 |
29,522.44 |
29,522.44 |
506.3K |
| 14:43 |
29,514.96 |
29,515.12 |
29,502.80 |
29,502.80 |
397.3K |
| 14:44 |
29,507.73 |
29,507.73 |
29,499.51 |
29,499.51 |
293.5K |
| 14:45 |
29,510.04 |
29,510.04 |
29,489.57 |
29,494.11 |
330.3K |
| 14:46 |
29,497.09 |
29,504.18 |
29,494.19 |
29,504.18 |
293.8K |
| 14:47 |
29,507.91 |
29,516.84 |
29,507.91 |
29,516.11 |
312.0K |
| 14:48 |
29,518.51 |
29,518.51 |
29,504.80 |
29,504.80 |
322.9K |
| 14:49 |
29,504.20 |
29,504.20 |
29,488.01 |
29,488.01 |
431.0K |
| 14:50 |
29,491.22 |
29,497.66 |
29,491.22 |
29,491.86 |
293.6K |
| 14:51 |
29,500.71 |
29,506.92 |
29,500.71 |
29,506.92 |
262.1K |
| 14:52 |
29,519.86 |
29,525.78 |
29,519.86 |
29,525.78 |
368.8K |
| 14:53 |
29,523.65 |
29,523.65 |
29,521.08 |
29,521.08 |
226.7K |
| 14:54 |
29,516.15 |
29,516.15 |
29,508.04 |
29,509.61 |
404.8K |
| 14:55 |
29,508.52 |
29,508.52 |
29,492.19 |
29,492.19 |
549.6K |
| 14:56 |
29,489.78 |
29,489.78 |
29,484.90 |
29,486.32 |
221.6K |
| 14:57 |
29,476.88 |
29,500.37 |
29,474.82 |
29,500.37 |
565.3K |
| 14:58 |
29,503.05 |
29,503.05 |
29,500.37 |
29,502.97 |
308.2K |
| 14:59 |
29,495.69 |
29,495.69 |
29,490.17 |
29,491.13 |
330.3K |
| 15:00 |
29,489.12 |
29,490.90 |
29,486.75 |
29,488.76 |
208.7K |
| 15:01 |
29,480.87 |
29,481.78 |
29,474.19 |
29,481.78 |
373.7K |
| 15:02 |
29,485.61 |
29,485.93 |
29,477.92 |
29,477.92 |
196.5K |
| 15:03 |
29,469.37 |
29,470.96 |
29,465.24 |
29,470.96 |
297.9K |
| 15:04 |
29,461.60 |
29,461.60 |
29,453.54 |
29,453.54 |
282.7K |
| 15:05 |
29,452.18 |
29,458.84 |
29,449.18 |
29,458.84 |
366.5K |
| 15:06 |
29,465.73 |
29,467.86 |
29,464.32 |
29,467.86 |
249.0K |
| 15:07 |
29,465.10 |
29,469.30 |
29,464.41 |
29,464.41 |
230.1K |
| 15:08 |
29,457.60 |
29,471.36 |
29,457.60 |
29,465.59 |
327.1K |
| 15:09 |
29,464.80 |
29,470.79 |
29,464.69 |
29,470.79 |
132.3K |
| 15:10 |
29,471.29 |
29,487.18 |
29,471.29 |
29,487.18 |
474.7K |
| 15:11 |
29,486.82 |
29,486.82 |
29,482.72 |
29,483.58 |
242.9K |
| 15:12 |
29,483.26 |
29,485.85 |
29,481.70 |
29,485.85 |
175.0K |
| 15:13 |
29,488.01 |
29,491.11 |
29,476.35 |
29,476.92 |
599.4K |
| 15:14 |
29,470.55 |
29,473.49 |
29,469.28 |
29,473.49 |
342.6K |
| 15:15 |
29,476.02 |
29,479.43 |
29,473.45 |
29,473.45 |
256.7K |
| 15:16 |
29,469.57 |
29,470.59 |
29,460.45 |
29,460.45 |
278.1K |
| 15:17 |
29,459.67 |
29,460.24 |
29,450.03 |
29,450.03 |
319.1K |
| 15:18 |
29,445.48 |
29,455.21 |
29,445.48 |
29,454.24 |
261.7K |
| 15:19 |
29,451.91 |
29,463.33 |
29,451.91 |
29,463.33 |
268.4K |
| 15:20 |
29,467.70 |
29,480.33 |
29,467.70 |
29,475.52 |
430.3K |
| 15:21 |
29,473.79 |
29,485.43 |
29,473.79 |
29,485.43 |
244.7K |
| 15:22 |
29,490.40 |
29,502.99 |
29,490.40 |
29,502.86 |
569.9K |
| 15:23 |
29,503.46 |
29,503.46 |
29,501.93 |
29,503.22 |
296.2K |
| 15:24 |
29,504.22 |
29,506.19 |
29,502.38 |
29,506.03 |
355.8K |
| 15:25 |
29,504.18 |
29,507.54 |
29,504.18 |
29,507.54 |
434.7K |
| 15:26 |
29,510.97 |
29,510.97 |
29,506.12 |
29,509.89 |
406.0K |
| 15:27 |
29,510.11 |
29,511.19 |
29,506.95 |
29,506.95 |
311.7K |
| 15:28 |
29,502.78 |
29,506.77 |
29,498.69 |
29,506.77 |
376.5K |
| 15:29 |
29,507.54 |
29,507.54 |
29,503.02 |
29,503.02 |
240.5K |
| 15:30 |
29,503.81 |
29,503.81 |
29,497.17 |
29,499.62 |
457.8K |
| 15:31 |
29,500.08 |
29,507.55 |
29,500.08 |
29,507.55 |
346.1K |
| 15:32 |
29,506.57 |
29,512.34 |
29,506.57 |
29,512.34 |
504.8K |
| 15:33 |
29,510.88 |
29,515.55 |
29,510.88 |
29,515.55 |
400.3K |
| 15:34 |
29,517.03 |
29,517.03 |
29,514.77 |
29,515.56 |
527.3K |
| 15:35 |
29,513.85 |
29,513.85 |
29,505.11 |
29,505.11 |
401.2K |
| 15:36 |
29,502.62 |
29,502.62 |
29,499.38 |
29,500.98 |
481.7K |
| 15:37 |
29,499.78 |
29,499.78 |
29,494.94 |
29,496.40 |
524.6K |
| 15:38 |
29,497.30 |
29,497.30 |
29,494.66 |
29,494.66 |
416.7K |
| 15:39 |
29,494.68 |
29,494.68 |
29,488.81 |
29,488.81 |
472.4K |
| 15:40 |
29,488.05 |
29,488.10 |
29,485.46 |
29,485.46 |
357.6K |
| 15:41 |
29,487.71 |
29,496.01 |
29,487.71 |
29,495.33 |
512.9K |
| 15:42 |
29,497.12 |
29,498.80 |
29,496.99 |
29,496.99 |
452.1K |
| 15:43 |
29,496.67 |
29,504.89 |
29,496.67 |
29,504.89 |
494.3K |
| 15:44 |
29,505.81 |
29,505.81 |
29,498.91 |
29,498.91 |
504.5K |
| 15:45 |
29,499.10 |
29,500.48 |
29,499.10 |
29,500.48 |
432.3K |
| 15:46 |
29,500.93 |
29,500.93 |
29,492.01 |
29,492.01 |
575.1K |
| 15:47 |
29,494.39 |
29,497.37 |
29,492.26 |
29,492.26 |
455.6K |
| 15:48 |
29,491.16 |
29,495.67 |
29,491.16 |
29,495.35 |
614.4K |
| 15:49 |
29,498.56 |
29,501.63 |
29,494.44 |
29,501.63 |
564.7K |
| 15:50 |
29,503.25 |
29,512.34 |
29,503.25 |
29,509.60 |
1,501.2K |
| 15:51 |
29,508.41 |
29,508.86 |
29,506.92 |
29,508.68 |
788.8K |
| 15:52 |
29,503.82 |
29,503.82 |
29,495.61 |
29,495.61 |
763.4K |
| 15:53 |
29,494.35 |
29,494.35 |
29,483.60 |
29,488.74 |
991.7K |
| 15:54 |
29,490.48 |
29,498.43 |
29,490.48 |
29,498.43 |
1,234.9K |
| 15:55 |
29,498.62 |
29,505.45 |
29,498.62 |
29,504.69 |
1,264.5K |
| 15:56 |
29,496.51 |
29,498.82 |
29,496.51 |
29,497.33 |
1,931.4K |
| 15:57 |
29,502.39 |
29,507.81 |
29,502.39 |
29,507.81 |
1,274.5K |
| 15:58 |
29,508.27 |
29,509.03 |
29,508.25 |
29,508.83 |
1,538.7K |
| 15:59 |
29,507.01 |
29,511.47 |
29,505.70 |
29,511.47 |
2,590.2K |
| 16:00 |
29,512.69 |
29,512.69 |
29,512.69 |
29,512.69 |
42,786.3K |
| 16:01 |
29,512.69 |
29,512.69 |
29,512.69 |
29,512.69 |
65.8K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|