| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
29,601.48 |
29,729.24 |
29,601.48 |
29,729.24 |
4,078.7K |
| 09:31 |
29,722.53 |
29,722.53 |
29,698.57 |
29,707.66 |
1,159.3K |
| 09:32 |
29,719.26 |
29,733.80 |
29,719.26 |
29,733.80 |
655.6K |
| 09:33 |
29,735.15 |
29,737.31 |
29,733.89 |
29,733.89 |
625.6K |
| 09:34 |
29,724.86 |
29,733.53 |
29,724.86 |
29,726.96 |
760.6K |
| 09:35 |
29,721.48 |
29,734.10 |
29,721.48 |
29,734.10 |
705.4K |
| 09:36 |
29,739.47 |
29,739.47 |
29,728.65 |
29,728.65 |
589.5K |
| 09:37 |
29,725.05 |
29,738.88 |
29,725.05 |
29,738.88 |
445.1K |
| 09:38 |
29,743.50 |
29,750.21 |
29,740.51 |
29,750.21 |
557.6K |
| 09:39 |
29,753.92 |
29,757.30 |
29,748.45 |
29,757.30 |
370.8K |
| 09:40 |
29,756.22 |
29,764.48 |
29,756.22 |
29,756.52 |
526.4K |
| 09:41 |
29,755.99 |
29,755.99 |
29,749.87 |
29,749.87 |
521.4K |
| 09:42 |
29,742.33 |
29,748.82 |
29,742.33 |
29,742.98 |
460.3K |
| 09:43 |
29,748.01 |
29,748.01 |
29,743.24 |
29,746.63 |
457.1K |
| 09:44 |
29,746.86 |
29,746.86 |
29,739.80 |
29,746.27 |
494.7K |
| 09:45 |
29,748.21 |
29,756.57 |
29,748.21 |
29,756.57 |
793.7K |
| 09:46 |
29,754.95 |
29,754.95 |
29,747.22 |
29,747.22 |
527.4K |
| 09:47 |
29,751.30 |
29,756.96 |
29,751.30 |
29,753.73 |
434.5K |
| 09:48 |
29,752.48 |
29,752.48 |
29,742.29 |
29,742.66 |
579.8K |
| 09:49 |
29,746.83 |
29,753.80 |
29,746.83 |
29,753.80 |
601.0K |
| 09:50 |
29,756.51 |
29,758.85 |
29,754.25 |
29,758.07 |
548.4K |
| 09:51 |
29,759.13 |
29,763.50 |
29,757.17 |
29,759.92 |
441.8K |
| 09:52 |
29,759.95 |
29,766.72 |
29,759.95 |
29,766.72 |
432.4K |
| 09:53 |
29,770.42 |
29,770.42 |
29,759.95 |
29,759.95 |
400.7K |
| 09:54 |
29,755.01 |
29,765.90 |
29,755.01 |
29,765.90 |
446.5K |
| 09:55 |
29,765.61 |
29,766.20 |
29,764.05 |
29,764.05 |
289.4K |
| 09:56 |
29,763.48 |
29,765.66 |
29,763.48 |
29,764.08 |
722.7K |
| 09:57 |
29,763.97 |
29,763.97 |
29,759.13 |
29,761.28 |
371.1K |
| 09:58 |
29,762.12 |
29,762.22 |
29,757.77 |
29,757.77 |
335.5K |
| 09:59 |
29,756.29 |
29,762.41 |
29,755.98 |
29,761.34 |
351.7K |
| 10:00 |
29,766.75 |
29,766.75 |
29,759.81 |
29,759.81 |
353.5K |
| 10:01 |
29,762.67 |
29,766.95 |
29,762.67 |
29,766.95 |
326.7K |
| 10:02 |
29,763.26 |
29,767.31 |
29,759.26 |
29,759.26 |
601.6K |
| 10:03 |
29,759.92 |
29,765.48 |
29,759.30 |
29,765.48 |
454.4K |
| 10:04 |
29,771.03 |
29,781.99 |
29,771.03 |
29,781.99 |
471.0K |
| 10:05 |
29,786.16 |
29,792.00 |
29,786.16 |
29,792.00 |
500.4K |
| 10:06 |
29,795.11 |
29,797.84 |
29,792.21 |
29,797.84 |
518.1K |
| 10:07 |
29,800.04 |
29,801.98 |
29,796.78 |
29,801.98 |
656.0K |
| 10:08 |
29,794.47 |
29,809.11 |
29,794.47 |
29,809.11 |
368.9K |
| 10:09 |
29,814.58 |
29,815.90 |
29,814.10 |
29,814.10 |
621.2K |
| 10:10 |
29,813.14 |
29,820.14 |
29,813.14 |
29,815.42 |
585.9K |
| 10:11 |
29,818.12 |
29,833.67 |
29,818.12 |
29,833.67 |
474.5K |
| 10:12 |
29,831.97 |
29,840.07 |
29,831.97 |
29,839.82 |
496.7K |
| 10:13 |
29,835.24 |
29,835.33 |
29,833.58 |
29,835.33 |
309.2K |
| 10:14 |
29,835.77 |
29,836.05 |
29,833.01 |
29,833.01 |
448.7K |
| 10:15 |
29,831.34 |
29,831.34 |
29,828.56 |
29,831.15 |
454.4K |
| 10:16 |
29,831.67 |
29,834.94 |
29,831.67 |
29,832.54 |
498.8K |
| 10:17 |
29,835.55 |
29,835.55 |
29,829.46 |
29,831.12 |
408.4K |
| 10:18 |
29,830.80 |
29,831.55 |
29,828.51 |
29,830.92 |
561.1K |
| 10:19 |
29,833.66 |
29,833.66 |
29,825.63 |
29,825.63 |
279.9K |
| 10:20 |
29,831.45 |
29,832.16 |
29,830.61 |
29,830.61 |
321.9K |
| 10:21 |
29,835.05 |
29,839.80 |
29,834.72 |
29,839.80 |
308.8K |
| 10:22 |
29,833.43 |
29,841.69 |
29,833.43 |
29,841.69 |
431.9K |
| 10:23 |
29,841.43 |
29,851.02 |
29,841.43 |
29,851.02 |
351.2K |
| 10:24 |
29,855.79 |
29,857.84 |
29,855.79 |
29,855.90 |
723.3K |
| 10:25 |
29,858.46 |
29,859.82 |
29,858.17 |
29,859.28 |
501.7K |
| 10:26 |
29,854.71 |
29,859.63 |
29,851.16 |
29,851.16 |
459.9K |
| 10:27 |
29,849.93 |
29,854.51 |
29,849.93 |
29,852.15 |
519.4K |
| 10:28 |
29,851.95 |
29,861.97 |
29,851.95 |
29,861.97 |
390.6K |
| 10:29 |
29,859.34 |
29,862.28 |
29,846.17 |
29,846.17 |
350.6K |
| 10:30 |
29,852.28 |
29,861.67 |
29,852.28 |
29,861.67 |
300.4K |
| 10:31 |
29,861.67 |
29,864.26 |
29,859.88 |
29,864.26 |
387.6K |
| 10:32 |
29,864.22 |
29,875.84 |
29,864.22 |
29,873.96 |
495.7K |
| 10:33 |
29,873.78 |
29,873.78 |
29,867.47 |
29,867.47 |
397.3K |
| 10:34 |
29,868.29 |
29,875.40 |
29,868.29 |
29,875.40 |
500.2K |
| 10:35 |
29,875.47 |
29,883.86 |
29,875.47 |
29,881.68 |
442.5K |
| 10:36 |
29,884.53 |
29,884.53 |
29,880.43 |
29,880.69 |
330.6K |
| 10:37 |
29,879.02 |
29,884.93 |
29,876.22 |
29,884.93 |
408.8K |
| 10:38 |
29,884.22 |
29,886.04 |
29,883.29 |
29,886.04 |
265.7K |
| 10:39 |
29,888.72 |
29,889.56 |
29,884.03 |
29,889.56 |
273.4K |
| 10:40 |
29,889.69 |
29,899.69 |
29,888.87 |
29,898.88 |
336.9K |
| 10:41 |
29,897.35 |
29,897.35 |
29,879.98 |
29,879.98 |
307.4K |
| 10:42 |
29,882.97 |
29,884.10 |
29,882.59 |
29,883.09 |
228.3K |
| 10:43 |
29,883.11 |
29,890.87 |
29,883.11 |
29,888.84 |
385.4K |
| 10:44 |
29,889.47 |
29,894.53 |
29,889.47 |
29,894.29 |
269.4K |
| 10:45 |
29,892.80 |
29,893.83 |
29,891.84 |
29,893.83 |
262.9K |
| 10:46 |
29,895.08 |
29,900.98 |
29,895.08 |
29,900.87 |
235.5K |
| 10:47 |
29,901.62 |
29,911.71 |
29,901.53 |
29,911.71 |
366.7K |
| 10:48 |
29,911.19 |
29,913.66 |
29,911.01 |
29,912.30 |
259.0K |
| 10:49 |
29,913.38 |
29,913.38 |
29,905.87 |
29,905.87 |
251.7K |
| 10:50 |
29,902.65 |
29,911.08 |
29,902.65 |
29,910.43 |
377.9K |
| 10:51 |
29,903.13 |
29,908.05 |
29,903.13 |
29,907.74 |
422.6K |
| 10:52 |
29,904.26 |
29,908.94 |
29,901.87 |
29,901.87 |
345.7K |
| 10:53 |
29,906.06 |
29,906.62 |
29,901.98 |
29,906.62 |
393.6K |
| 10:54 |
29,904.98 |
29,906.78 |
29,899.00 |
29,899.00 |
474.3K |
| 10:55 |
29,901.28 |
29,903.49 |
29,900.66 |
29,900.66 |
440.5K |
| 10:56 |
29,899.27 |
29,899.27 |
29,891.12 |
29,891.18 |
318.3K |
| 10:57 |
29,887.91 |
29,895.59 |
29,887.91 |
29,895.59 |
367.5K |
| 10:58 |
29,895.22 |
29,895.36 |
29,892.02 |
29,895.36 |
366.2K |
| 10:59 |
29,896.12 |
29,896.12 |
29,884.64 |
29,885.00 |
282.6K |
| 11:00 |
29,889.89 |
29,903.41 |
29,889.89 |
29,901.25 |
427.1K |
| 11:01 |
29,907.68 |
29,907.68 |
29,900.01 |
29,900.01 |
434.8K |
| 11:02 |
29,896.65 |
29,898.83 |
29,896.65 |
29,897.65 |
210.4K |
| 11:03 |
29,904.21 |
29,906.35 |
29,904.15 |
29,906.35 |
594.3K |
| 11:04 |
29,906.80 |
29,912.23 |
29,906.80 |
29,912.23 |
335.0K |
| 11:05 |
29,914.95 |
29,926.66 |
29,914.95 |
29,926.66 |
336.6K |
| 11:06 |
29,925.61 |
29,929.32 |
29,925.61 |
29,929.32 |
392.6K |
| 11:07 |
29,929.02 |
29,930.50 |
29,926.86 |
29,926.86 |
233.6K |
| 11:08 |
29,925.58 |
29,927.09 |
29,923.92 |
29,924.84 |
286.8K |
| 11:09 |
29,927.49 |
29,927.49 |
29,923.79 |
29,924.00 |
245.1K |
| 11:10 |
29,921.91 |
29,932.97 |
29,921.91 |
29,932.97 |
280.0K |
| 11:11 |
29,932.48 |
29,932.48 |
29,928.36 |
29,928.36 |
352.0K |
| 11:12 |
29,927.97 |
29,929.32 |
29,924.69 |
29,929.12 |
337.4K |
| 11:13 |
29,928.88 |
29,931.29 |
29,926.95 |
29,931.29 |
251.2K |
| 11:14 |
29,929.95 |
29,929.95 |
29,918.87 |
29,918.87 |
262.2K |
| 11:15 |
29,919.42 |
29,928.95 |
29,919.42 |
29,926.74 |
261.4K |
| 11:16 |
29,924.66 |
29,924.66 |
29,920.46 |
29,920.46 |
310.9K |
| 11:17 |
29,919.02 |
29,919.02 |
29,909.84 |
29,909.84 |
231.6K |
| 11:18 |
29,910.21 |
29,916.12 |
29,908.99 |
29,914.79 |
286.7K |
| 11:19 |
29,912.30 |
29,912.30 |
29,910.07 |
29,910.07 |
233.0K |
| 11:20 |
29,909.54 |
29,919.02 |
29,909.54 |
29,919.02 |
310.5K |
| 11:21 |
29,922.11 |
29,923.19 |
29,921.82 |
29,923.19 |
229.4K |
| 11:22 |
29,924.65 |
29,925.32 |
29,924.31 |
29,925.32 |
343.4K |
| 11:23 |
29,926.15 |
29,929.76 |
29,926.15 |
29,929.76 |
347.9K |
| 11:24 |
29,936.71 |
29,937.53 |
29,934.41 |
29,935.75 |
386.5K |
| 11:25 |
29,937.94 |
29,943.61 |
29,937.94 |
29,942.22 |
225.0K |
| 11:26 |
29,938.32 |
29,938.32 |
29,926.07 |
29,926.07 |
412.8K |
| 11:27 |
29,927.11 |
29,930.20 |
29,927.11 |
29,928.32 |
234.6K |
| 11:28 |
29,927.42 |
29,927.84 |
29,924.81 |
29,924.81 |
233.1K |
| 11:29 |
29,923.20 |
29,929.06 |
29,923.20 |
29,929.06 |
184.7K |
| 11:30 |
29,927.89 |
29,927.89 |
29,923.40 |
29,926.38 |
427.7K |
| 11:31 |
29,922.49 |
29,922.49 |
29,920.58 |
29,920.58 |
263.5K |
| 11:32 |
29,919.56 |
29,919.56 |
29,915.57 |
29,917.79 |
245.5K |
| 11:33 |
29,919.02 |
29,922.02 |
29,919.02 |
29,919.39 |
272.1K |
| 11:34 |
29,924.36 |
29,924.36 |
29,917.13 |
29,917.21 |
248.0K |
| 11:35 |
29,917.92 |
29,920.39 |
29,917.49 |
29,920.39 |
210.3K |
| 11:36 |
29,924.25 |
29,928.70 |
29,924.25 |
29,928.70 |
328.3K |
| 11:37 |
29,928.85 |
29,931.86 |
29,928.50 |
29,928.50 |
309.3K |
| 11:38 |
29,924.29 |
29,926.87 |
29,924.18 |
29,924.18 |
283.7K |
| 11:39 |
29,926.83 |
29,928.37 |
29,926.53 |
29,926.68 |
388.6K |
| 11:40 |
29,928.49 |
29,930.45 |
29,926.04 |
29,926.04 |
205.2K |
| 11:41 |
29,931.66 |
29,931.66 |
29,925.90 |
29,925.94 |
279.3K |
| 11:42 |
29,925.63 |
29,928.38 |
29,925.63 |
29,926.93 |
295.3K |
| 11:43 |
29,931.31 |
29,931.31 |
29,926.99 |
29,926.99 |
247.4K |
| 11:44 |
29,930.32 |
29,930.32 |
29,925.32 |
29,925.32 |
265.3K |
| 11:45 |
29,925.70 |
29,927.43 |
29,925.70 |
29,926.06 |
578.6K |
| 11:46 |
29,925.37 |
29,925.37 |
29,920.66 |
29,920.66 |
233.8K |
| 11:47 |
29,918.76 |
29,918.76 |
29,916.48 |
29,916.48 |
432.9K |
| 11:48 |
29,914.04 |
29,914.04 |
29,911.23 |
29,911.47 |
199.7K |
| 11:49 |
29,913.95 |
29,913.95 |
29,908.57 |
29,911.28 |
315.1K |
| 11:50 |
29,911.90 |
29,916.04 |
29,911.90 |
29,916.04 |
199.7K |
| 11:51 |
29,909.61 |
29,912.93 |
29,907.37 |
29,907.37 |
299.4K |
| 11:52 |
29,908.48 |
29,910.12 |
29,906.96 |
29,910.12 |
285.2K |
| 11:53 |
29,912.34 |
29,915.96 |
29,910.99 |
29,910.99 |
248.1K |
| 11:54 |
29,917.25 |
29,918.76 |
29,917.25 |
29,917.33 |
297.4K |
| 11:55 |
29,916.49 |
29,916.49 |
29,911.54 |
29,912.10 |
207.2K |
| 11:56 |
29,911.55 |
29,914.58 |
29,911.55 |
29,912.88 |
208.6K |
| 11:57 |
29,913.00 |
29,914.65 |
29,910.25 |
29,914.65 |
253.2K |
| 11:58 |
29,914.50 |
29,914.50 |
29,908.66 |
29,908.66 |
265.1K |
| 11:59 |
29,907.31 |
29,907.31 |
29,901.56 |
29,901.56 |
478.4K |
| 12:00 |
29,902.62 |
29,904.30 |
29,901.19 |
29,902.31 |
241.7K |
| 12:01 |
29,901.42 |
29,901.42 |
29,897.60 |
29,897.60 |
210.5K |
| 12:02 |
29,895.88 |
29,899.35 |
29,893.92 |
29,898.38 |
343.4K |
| 12:03 |
29,898.58 |
29,898.58 |
29,895.32 |
29,896.36 |
292.7K |
| 12:04 |
29,897.19 |
29,903.70 |
29,897.19 |
29,901.24 |
244.4K |
| 12:05 |
29,899.58 |
29,899.58 |
29,896.26 |
29,896.26 |
136.0K |
| 12:06 |
29,895.77 |
29,898.62 |
29,892.63 |
29,892.63 |
223.0K |
| 12:07 |
29,891.67 |
29,895.02 |
29,891.67 |
29,894.43 |
251.0K |
| 12:08 |
29,895.07 |
29,895.07 |
29,894.08 |
29,894.39 |
170.5K |
| 12:09 |
29,894.50 |
29,894.50 |
29,892.55 |
29,894.33 |
214.5K |
| 12:10 |
29,895.36 |
29,895.74 |
29,893.02 |
29,895.74 |
214.1K |
| 12:11 |
29,900.79 |
29,900.79 |
29,895.42 |
29,895.42 |
313.2K |
| 12:12 |
29,896.26 |
29,897.36 |
29,895.39 |
29,895.39 |
117.7K |
| 12:13 |
29,894.67 |
29,897.26 |
29,894.67 |
29,894.79 |
237.4K |
| 12:14 |
29,890.72 |
29,890.72 |
29,885.70 |
29,885.70 |
353.5K |
| 12:15 |
29,885.70 |
29,885.70 |
29,882.19 |
29,882.19 |
265.0K |
| 12:16 |
29,880.80 |
29,880.80 |
29,879.63 |
29,880.39 |
219.7K |
| 12:17 |
29,875.17 |
29,875.17 |
29,868.57 |
29,872.88 |
297.8K |
| 12:18 |
29,877.24 |
29,878.84 |
29,874.93 |
29,874.93 |
262.6K |
| 12:19 |
29,876.15 |
29,878.20 |
29,876.15 |
29,877.72 |
190.0K |
| 12:20 |
29,878.02 |
29,879.57 |
29,878.02 |
29,879.57 |
201.0K |
| 12:21 |
29,880.54 |
29,885.04 |
29,880.54 |
29,883.59 |
233.4K |
| 12:22 |
29,884.06 |
29,884.06 |
29,877.61 |
29,877.61 |
230.7K |
| 12:23 |
29,875.90 |
29,878.44 |
29,875.90 |
29,875.97 |
253.1K |
| 12:24 |
29,877.13 |
29,877.13 |
29,873.59 |
29,873.59 |
273.0K |
| 12:25 |
29,874.05 |
29,876.33 |
29,874.05 |
29,874.92 |
199.8K |
| 12:26 |
29,873.86 |
29,873.86 |
29,869.97 |
29,871.10 |
181.2K |
| 12:27 |
29,871.84 |
29,871.99 |
29,871.02 |
29,871.02 |
197.5K |
| 12:28 |
29,868.49 |
29,874.33 |
29,868.49 |
29,874.30 |
227.4K |
| 12:29 |
29,871.71 |
29,871.71 |
29,870.08 |
29,870.63 |
141.1K |
| 12:30 |
29,874.66 |
29,876.70 |
29,874.66 |
29,876.67 |
202.5K |
| 12:31 |
29,872.17 |
29,873.66 |
29,870.70 |
29,873.66 |
170.0K |
| 12:32 |
29,874.56 |
29,875.64 |
29,873.20 |
29,875.64 |
110.6K |
| 12:33 |
29,877.46 |
29,884.81 |
29,877.46 |
29,884.81 |
219.9K |
| 12:34 |
29,886.64 |
29,891.17 |
29,886.64 |
29,891.17 |
193.2K |
| 12:35 |
29,892.14 |
29,901.88 |
29,892.14 |
29,901.88 |
338.8K |
| 12:36 |
29,902.97 |
29,905.20 |
29,902.73 |
29,904.79 |
265.9K |
| 12:37 |
29,907.08 |
29,914.98 |
29,907.08 |
29,914.98 |
267.1K |
| 12:38 |
29,914.36 |
29,917.03 |
29,914.36 |
29,916.57 |
253.8K |
| 12:39 |
29,915.59 |
29,916.25 |
29,915.59 |
29,916.22 |
179.2K |
| 12:40 |
29,915.55 |
29,921.14 |
29,915.55 |
29,921.14 |
372.7K |
| 12:41 |
29,920.99 |
29,925.33 |
29,920.71 |
29,925.33 |
227.3K |
| 12:42 |
29,923.82 |
29,927.86 |
29,923.82 |
29,926.74 |
350.3K |
| 12:43 |
29,926.77 |
29,927.20 |
29,926.26 |
29,926.26 |
198.3K |
| 12:44 |
29,923.34 |
29,923.41 |
29,921.83 |
29,922.88 |
225.4K |
| 12:45 |
29,922.49 |
29,923.31 |
29,922.49 |
29,923.31 |
165.0K |
| 12:46 |
29,925.86 |
29,929.07 |
29,925.86 |
29,929.07 |
282.1K |
| 12:47 |
29,930.36 |
29,932.07 |
29,929.83 |
29,931.86 |
333.6K |
| 12:48 |
29,930.03 |
29,931.97 |
29,929.23 |
29,930.41 |
219.5K |
| 12:49 |
29,930.47 |
29,931.38 |
29,930.47 |
29,931.24 |
151.6K |
| 12:50 |
29,931.83 |
29,932.51 |
29,930.84 |
29,930.84 |
153.1K |
| 12:51 |
29,931.83 |
29,933.46 |
29,931.64 |
29,933.26 |
145.8K |
| 12:52 |
29,932.18 |
29,933.25 |
29,931.82 |
29,932.18 |
167.1K |
| 12:53 |
29,931.11 |
29,931.11 |
29,926.95 |
29,929.87 |
205.1K |
| 12:54 |
29,931.55 |
29,933.32 |
29,930.27 |
29,930.27 |
251.9K |
| 12:55 |
29,929.73 |
29,929.73 |
29,927.49 |
29,929.41 |
262.3K |
| 12:56 |
29,928.26 |
29,928.56 |
29,927.32 |
29,927.32 |
290.0K |
| 12:57 |
29,925.84 |
29,928.86 |
29,924.49 |
29,928.86 |
307.0K |
| 12:58 |
29,930.19 |
29,930.19 |
29,927.56 |
29,927.56 |
175.8K |
| 12:59 |
29,928.30 |
29,928.30 |
29,924.30 |
29,924.30 |
157.2K |
| 13:00 |
29,924.17 |
29,930.24 |
29,924.17 |
29,930.24 |
194.6K |
| 13:01 |
29,927.55 |
29,927.85 |
29,926.85 |
29,927.01 |
187.8K |
| 13:02 |
29,927.26 |
29,928.36 |
29,924.02 |
29,928.36 |
341.3K |
| 13:03 |
29,929.47 |
29,932.13 |
29,929.47 |
29,931.97 |
214.0K |
| 13:04 |
29,935.74 |
29,935.79 |
29,933.57 |
29,933.85 |
305.7K |
| 13:05 |
29,934.76 |
29,939.17 |
29,934.27 |
29,939.17 |
397.7K |
| 13:06 |
29,940.58 |
29,943.12 |
29,940.58 |
29,943.12 |
337.7K |
| 13:07 |
29,945.26 |
29,945.26 |
29,939.53 |
29,939.53 |
244.3K |
| 13:08 |
29,942.09 |
29,946.98 |
29,942.09 |
29,946.98 |
177.8K |
| 13:09 |
29,947.35 |
29,947.39 |
29,946.16 |
29,946.25 |
293.9K |
| 13:10 |
29,942.68 |
29,942.68 |
29,936.86 |
29,936.86 |
232.7K |
| 13:11 |
29,934.07 |
29,937.84 |
29,934.07 |
29,937.84 |
213.7K |
| 13:12 |
29,937.09 |
29,937.09 |
29,936.11 |
29,936.11 |
131.4K |
| 13:13 |
29,935.44 |
29,935.63 |
29,931.58 |
29,931.58 |
270.4K |
| 13:14 |
29,931.97 |
29,934.79 |
29,931.21 |
29,931.21 |
197.4K |
| 13:15 |
29,931.11 |
29,937.50 |
29,930.33 |
29,937.50 |
140.9K |
| 13:16 |
29,936.46 |
29,943.29 |
29,936.46 |
29,943.29 |
247.3K |
| 13:17 |
29,943.26 |
29,943.26 |
29,941.02 |
29,941.02 |
489.0K |
| 13:18 |
29,936.92 |
29,936.92 |
29,935.49 |
29,935.49 |
237.6K |
| 13:19 |
29,934.12 |
29,936.19 |
29,933.79 |
29,934.10 |
179.0K |
| 13:20 |
29,933.85 |
29,935.67 |
29,933.85 |
29,934.74 |
132.4K |
| 13:21 |
29,936.86 |
29,937.72 |
29,936.08 |
29,936.08 |
194.0K |
| 13:22 |
29,938.23 |
29,938.23 |
29,937.03 |
29,937.44 |
151.7K |
| 13:23 |
29,935.85 |
29,935.85 |
29,932.23 |
29,932.23 |
221.5K |
| 13:24 |
29,936.61 |
29,937.56 |
29,935.28 |
29,935.28 |
416.0K |
| 13:25 |
29,932.98 |
29,932.98 |
29,930.12 |
29,932.68 |
193.1K |
| 13:26 |
29,935.60 |
29,938.35 |
29,935.60 |
29,938.35 |
200.8K |
| 13:27 |
29,938.18 |
29,938.18 |
29,935.11 |
29,935.11 |
188.9K |
| 13:28 |
29,934.02 |
29,934.02 |
29,929.86 |
29,929.86 |
189.3K |
| 13:29 |
29,927.66 |
29,928.21 |
29,927.52 |
29,928.15 |
248.2K |
| 13:30 |
29,932.75 |
29,934.76 |
29,932.75 |
29,933.12 |
201.2K |
| 13:31 |
29,934.59 |
29,940.21 |
29,934.59 |
29,940.21 |
178.0K |
| 13:32 |
29,941.98 |
29,944.05 |
29,941.98 |
29,942.90 |
244.1K |
| 13:33 |
29,943.62 |
29,943.62 |
29,940.65 |
29,940.65 |
239.4K |
| 13:34 |
29,939.61 |
29,940.40 |
29,936.01 |
29,937.84 |
185.3K |
| 13:35 |
29,938.55 |
29,940.50 |
29,938.24 |
29,940.50 |
152.1K |
| 13:36 |
29,946.71 |
29,950.45 |
29,946.64 |
29,950.45 |
300.0K |
| 13:37 |
29,949.95 |
29,953.04 |
29,949.19 |
29,952.14 |
233.1K |
| 13:38 |
29,951.26 |
29,958.15 |
29,951.26 |
29,958.15 |
226.6K |
| 13:39 |
29,958.47 |
29,965.05 |
29,958.47 |
29,964.71 |
243.8K |
| 13:40 |
29,963.97 |
29,963.97 |
29,962.59 |
29,962.79 |
167.4K |
| 13:41 |
29,964.14 |
29,964.47 |
29,964.14 |
29,964.21 |
318.7K |
| 13:42 |
29,966.43 |
29,968.15 |
29,966.43 |
29,968.15 |
489.0K |
| 13:43 |
29,963.37 |
29,967.25 |
29,963.37 |
29,967.25 |
225.9K |
| 13:44 |
29,966.63 |
29,966.63 |
29,964.76 |
29,964.76 |
194.6K |
| 13:45 |
29,965.50 |
29,973.55 |
29,965.50 |
29,973.12 |
180.5K |
| 13:46 |
29,974.63 |
29,978.79 |
29,974.63 |
29,977.42 |
300.0K |
| 13:47 |
29,975.81 |
29,975.81 |
29,975.09 |
29,975.09 |
184.8K |
| 13:48 |
29,972.33 |
29,972.33 |
29,969.97 |
29,970.28 |
144.0K |
| 13:49 |
29,969.69 |
29,969.69 |
29,968.55 |
29,968.60 |
198.0K |
| 13:50 |
29,967.55 |
29,967.55 |
29,964.29 |
29,964.29 |
342.6K |
| 13:51 |
29,965.15 |
29,967.45 |
29,965.13 |
29,966.71 |
217.9K |
| 13:52 |
29,966.78 |
29,967.39 |
29,965.93 |
29,965.93 |
211.8K |
| 13:53 |
29,969.81 |
29,969.81 |
29,965.78 |
29,965.78 |
423.4K |
| 13:54 |
29,965.32 |
29,966.47 |
29,963.34 |
29,964.29 |
156.4K |
| 13:55 |
29,960.57 |
29,960.57 |
29,955.92 |
29,955.92 |
267.0K |
| 13:56 |
29,955.73 |
29,959.07 |
29,955.19 |
29,959.07 |
281.7K |
| 13:57 |
29,958.73 |
29,962.31 |
29,958.73 |
29,962.31 |
318.7K |
| 13:58 |
29,962.87 |
29,963.81 |
29,962.09 |
29,962.09 |
188.4K |
| 13:59 |
29,963.42 |
29,964.09 |
29,960.82 |
29,960.82 |
140.1K |
| 14:00 |
29,960.43 |
29,960.43 |
29,958.44 |
29,958.44 |
265.2K |
| 14:01 |
29,959.78 |
29,961.23 |
29,959.40 |
29,961.23 |
274.3K |
| 14:02 |
29,963.58 |
29,963.58 |
29,959.61 |
29,959.61 |
324.4K |
| 14:03 |
29,958.34 |
29,958.36 |
29,955.88 |
29,955.88 |
300.8K |
| 14:04 |
29,958.72 |
29,958.72 |
29,952.05 |
29,952.05 |
232.1K |
| 14:05 |
29,949.16 |
29,960.59 |
29,949.16 |
29,960.59 |
267.3K |
| 14:06 |
29,960.18 |
29,960.18 |
29,951.34 |
29,951.34 |
258.8K |
| 14:07 |
29,953.47 |
29,957.38 |
29,953.47 |
29,955.58 |
398.7K |
| 14:08 |
29,957.48 |
29,958.38 |
29,956.02 |
29,958.23 |
190.0K |
| 14:09 |
29,958.41 |
29,958.41 |
29,956.39 |
29,956.39 |
358.3K |
| 14:10 |
29,954.97 |
29,955.68 |
29,952.40 |
29,955.68 |
254.3K |
| 14:11 |
29,955.57 |
29,955.57 |
29,953.79 |
29,953.79 |
182.9K |
| 14:12 |
29,955.61 |
29,957.56 |
29,954.35 |
29,954.35 |
320.7K |
| 14:13 |
29,952.60 |
29,958.33 |
29,952.60 |
29,958.33 |
327.4K |
| 14:14 |
29,955.10 |
29,955.10 |
29,948.97 |
29,948.97 |
446.2K |
| 14:15 |
29,950.83 |
29,951.59 |
29,948.74 |
29,948.74 |
375.8K |
| 14:16 |
29,947.98 |
29,948.44 |
29,943.41 |
29,943.41 |
172.6K |
| 14:17 |
29,941.91 |
29,942.49 |
29,941.13 |
29,942.49 |
309.4K |
| 14:18 |
29,942.66 |
29,945.33 |
29,939.41 |
29,939.41 |
284.7K |
| 14:19 |
29,939.67 |
29,940.44 |
29,938.51 |
29,938.51 |
401.2K |
| 14:20 |
29,940.09 |
29,945.02 |
29,940.09 |
29,943.00 |
336.5K |
| 14:21 |
29,940.58 |
29,940.58 |
29,937.98 |
29,938.25 |
221.2K |
| 14:22 |
29,941.94 |
29,941.94 |
29,939.76 |
29,939.76 |
383.5K |
| 14:23 |
29,937.97 |
29,937.97 |
29,932.62 |
29,932.62 |
766.7K |
| 14:24 |
29,933.14 |
29,933.90 |
29,932.79 |
29,932.89 |
658.4K |
| 14:25 |
29,932.10 |
29,932.10 |
29,926.94 |
29,930.83 |
218.3K |
| 14:26 |
29,931.70 |
29,933.01 |
29,930.34 |
29,930.34 |
541.2K |
| 14:27 |
29,928.81 |
29,932.69 |
29,928.81 |
29,929.63 |
297.3K |
| 14:28 |
29,929.65 |
29,931.60 |
29,929.65 |
29,930.14 |
243.1K |
| 14:29 |
29,930.95 |
29,937.94 |
29,930.95 |
29,934.35 |
307.2K |
| 14:30 |
29,933.60 |
29,933.60 |
29,927.35 |
29,928.67 |
252.7K |
| 14:31 |
29,926.93 |
29,926.93 |
29,920.10 |
29,920.10 |
391.0K |
| 14:32 |
29,920.51 |
29,921.64 |
29,920.51 |
29,921.56 |
316.1K |
| 14:33 |
29,920.07 |
29,921.62 |
29,920.07 |
29,920.30 |
233.9K |
| 14:34 |
29,919.35 |
29,921.85 |
29,919.35 |
29,921.60 |
325.1K |
| 14:35 |
29,921.62 |
29,923.72 |
29,920.47 |
29,923.60 |
249.3K |
| 14:36 |
29,923.40 |
29,927.19 |
29,923.40 |
29,924.56 |
319.2K |
| 14:37 |
29,923.85 |
29,924.00 |
29,923.62 |
29,924.00 |
206.2K |
| 14:38 |
29,924.69 |
29,924.69 |
29,922.06 |
29,922.80 |
255.0K |
| 14:39 |
29,922.71 |
29,924.01 |
29,922.71 |
29,923.66 |
176.5K |
| 14:40 |
29,923.08 |
29,925.49 |
29,923.08 |
29,923.44 |
234.8K |
| 14:41 |
29,923.22 |
29,923.43 |
29,922.86 |
29,923.43 |
192.7K |
| 14:42 |
29,925.14 |
29,925.14 |
29,922.77 |
29,923.82 |
236.3K |
| 14:43 |
29,923.29 |
29,927.09 |
29,922.76 |
29,927.09 |
311.6K |
| 14:44 |
29,928.70 |
29,932.72 |
29,928.70 |
29,932.20 |
663.7K |
| 14:45 |
29,931.26 |
29,931.63 |
29,928.82 |
29,929.40 |
245.6K |
| 14:46 |
29,929.19 |
29,929.19 |
29,927.52 |
29,927.52 |
365.1K |
| 14:47 |
29,927.52 |
29,928.83 |
29,925.48 |
29,928.83 |
274.6K |
| 14:48 |
29,931.14 |
29,931.14 |
29,930.54 |
29,930.99 |
238.8K |
| 14:49 |
29,932.35 |
29,932.69 |
29,930.24 |
29,932.69 |
567.5K |
| 14:50 |
29,933.14 |
29,937.69 |
29,933.14 |
29,937.69 |
415.6K |
| 14:51 |
29,937.72 |
29,938.37 |
29,937.50 |
29,937.87 |
226.0K |
| 14:52 |
29,937.87 |
29,938.03 |
29,936.27 |
29,936.27 |
417.7K |
| 14:53 |
29,936.60 |
29,936.60 |
29,936.33 |
29,936.56 |
218.5K |
| 14:54 |
29,935.83 |
29,935.83 |
29,933.72 |
29,934.09 |
257.7K |
| 14:55 |
29,932.36 |
29,934.84 |
29,932.36 |
29,933.39 |
188.1K |
| 14:56 |
29,934.71 |
29,938.29 |
29,934.71 |
29,936.70 |
293.8K |
| 14:57 |
29,936.83 |
29,938.87 |
29,936.83 |
29,937.96 |
184.6K |
| 14:58 |
29,937.31 |
29,937.77 |
29,937.27 |
29,937.28 |
594.4K |
| 14:59 |
29,937.28 |
29,942.18 |
29,937.28 |
29,940.40 |
282.0K |
| 15:00 |
29,939.89 |
29,942.48 |
29,937.54 |
29,942.48 |
337.8K |
| 15:01 |
29,945.11 |
29,949.31 |
29,945.11 |
29,949.31 |
359.5K |
| 15:02 |
29,949.59 |
29,951.90 |
29,949.59 |
29,949.87 |
268.3K |
| 15:03 |
29,949.68 |
29,949.68 |
29,948.13 |
29,948.13 |
200.7K |
| 15:04 |
29,950.99 |
29,950.99 |
29,947.43 |
29,949.09 |
218.1K |
| 15:05 |
29,948.24 |
29,949.27 |
29,944.52 |
29,944.52 |
424.3K |
| 15:06 |
29,945.89 |
29,949.49 |
29,945.89 |
29,949.49 |
300.2K |
| 15:07 |
29,949.16 |
29,949.16 |
29,946.32 |
29,946.32 |
255.8K |
| 15:08 |
29,946.20 |
29,946.20 |
29,943.41 |
29,943.44 |
266.4K |
| 15:09 |
29,942.72 |
29,942.72 |
29,936.74 |
29,936.74 |
342.1K |
| 15:10 |
29,940.08 |
29,946.41 |
29,939.78 |
29,946.41 |
272.6K |
| 15:11 |
29,945.78 |
29,946.48 |
29,945.15 |
29,946.48 |
220.5K |
| 15:12 |
29,945.33 |
29,945.33 |
29,942.75 |
29,943.61 |
236.2K |
| 15:13 |
29,944.03 |
29,944.64 |
29,943.34 |
29,944.64 |
268.2K |
| 15:14 |
29,945.87 |
29,948.33 |
29,945.87 |
29,947.60 |
317.8K |
| 15:15 |
29,946.03 |
29,946.03 |
29,944.24 |
29,944.24 |
377.4K |
| 15:16 |
29,944.12 |
29,946.29 |
29,944.12 |
29,945.73 |
405.1K |
| 15:17 |
29,943.76 |
29,948.14 |
29,943.76 |
29,948.14 |
450.6K |
| 15:18 |
29,948.05 |
29,948.05 |
29,944.99 |
29,944.99 |
248.4K |
| 15:19 |
29,943.77 |
29,948.59 |
29,943.77 |
29,948.59 |
326.1K |
| 15:20 |
29,948.33 |
29,948.33 |
29,945.24 |
29,947.08 |
431.7K |
| 15:21 |
29,947.86 |
29,948.79 |
29,947.26 |
29,947.26 |
572.6K |
| 15:22 |
29,946.88 |
29,950.83 |
29,946.76 |
29,950.83 |
482.7K |
| 15:23 |
29,953.55 |
29,956.59 |
29,951.90 |
29,951.90 |
521.1K |
| 15:24 |
29,950.17 |
29,951.70 |
29,949.91 |
29,951.70 |
286.9K |
| 15:25 |
29,948.14 |
29,950.06 |
29,947.63 |
29,950.06 |
382.6K |
| 15:26 |
29,948.90 |
29,948.90 |
29,947.65 |
29,947.86 |
270.1K |
| 15:27 |
29,945.76 |
29,947.30 |
29,943.20 |
29,943.64 |
444.7K |
| 15:28 |
29,945.78 |
29,948.31 |
29,945.78 |
29,947.77 |
315.8K |
| 15:29 |
29,947.19 |
29,947.48 |
29,944.47 |
29,944.47 |
351.8K |
| 15:30 |
29,943.31 |
29,947.23 |
29,943.31 |
29,946.09 |
353.9K |
| 15:31 |
29,946.77 |
29,946.92 |
29,945.95 |
29,946.92 |
292.3K |
| 15:32 |
29,945.31 |
29,945.31 |
29,939.63 |
29,942.02 |
414.0K |
| 15:33 |
29,941.43 |
29,942.42 |
29,939.39 |
29,942.42 |
381.8K |
| 15:34 |
29,942.14 |
29,943.92 |
29,942.14 |
29,943.10 |
450.1K |
| 15:35 |
29,943.23 |
29,943.23 |
29,941.05 |
29,941.05 |
472.9K |
| 15:36 |
29,939.95 |
29,939.95 |
29,936.24 |
29,939.53 |
508.0K |
| 15:37 |
29,937.19 |
29,947.33 |
29,937.19 |
29,941.65 |
1,889.4K |
| 15:38 |
29,942.34 |
29,954.46 |
29,936.81 |
29,954.46 |
1,651.3K |
| 15:39 |
29,953.36 |
29,953.36 |
29,920.18 |
29,920.18 |
1,509.8K |
| 15:40 |
29,902.04 |
29,902.04 |
29,878.53 |
29,878.53 |
1,732.5K |
| 15:41 |
29,874.00 |
29,875.97 |
29,859.10 |
29,875.97 |
1,125.6K |
| 15:42 |
29,869.95 |
29,873.72 |
29,862.50 |
29,873.72 |
1,013.4K |
| 15:43 |
29,867.76 |
29,867.76 |
29,855.39 |
29,855.39 |
1,132.9K |
| 15:44 |
29,852.97 |
29,852.97 |
29,813.66 |
29,813.66 |
1,404.8K |
| 15:45 |
29,807.59 |
29,841.92 |
29,807.59 |
29,841.92 |
1,995.9K |
| 15:46 |
29,846.54 |
29,846.54 |
29,841.10 |
29,844.40 |
1,012.5K |
| 15:47 |
29,848.25 |
29,863.09 |
29,845.07 |
29,845.07 |
839.1K |
| 15:48 |
29,848.80 |
29,863.24 |
29,848.80 |
29,862.77 |
818.1K |
| 15:49 |
29,865.91 |
29,886.09 |
29,865.91 |
29,886.09 |
927.9K |
| 15:50 |
29,893.27 |
29,911.27 |
29,893.12 |
29,911.27 |
1,674.6K |
| 15:51 |
29,913.71 |
29,916.26 |
29,911.91 |
29,916.26 |
1,174.4K |
| 15:52 |
29,912.50 |
29,917.42 |
29,912.16 |
29,912.16 |
1,317.4K |
| 15:53 |
29,907.93 |
29,909.79 |
29,901.77 |
29,901.77 |
1,148.0K |
| 15:54 |
29,905.01 |
29,910.17 |
29,905.01 |
29,908.18 |
1,206.4K |
| 15:55 |
29,911.83 |
29,920.29 |
29,911.83 |
29,916.86 |
1,845.2K |
| 15:56 |
29,917.68 |
29,917.68 |
29,909.15 |
29,909.15 |
1,764.2K |
| 15:57 |
29,905.28 |
29,905.28 |
29,890.65 |
29,890.65 |
1,993.0K |
| 15:58 |
29,889.48 |
29,900.06 |
29,889.48 |
29,900.06 |
1,922.3K |
| 15:59 |
29,899.02 |
29,900.94 |
29,898.61 |
29,899.01 |
3,300.7K |
| 16:00 |
29,902.67 |
29,902.67 |
29,900.75 |
29,900.75 |
69,076.7K |
| 16:01 |
29,900.75 |
29,900.75 |
29,900.75 |
29,900.75 |
234.2K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|