| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
29,917.56 |
29,950.56 |
29,917.56 |
29,934.05 |
8,809.9K |
| 09:31 |
29,939.81 |
29,939.81 |
29,917.66 |
29,917.66 |
1,087.6K |
| 09:32 |
29,922.54 |
29,937.97 |
29,922.54 |
29,937.97 |
545.5K |
| 09:33 |
29,935.95 |
29,948.52 |
29,933.72 |
29,948.52 |
514.3K |
| 09:34 |
29,949.94 |
29,949.94 |
29,940.75 |
29,946.82 |
688.9K |
| 09:35 |
29,946.72 |
29,946.72 |
29,907.66 |
29,907.66 |
739.9K |
| 09:36 |
29,900.15 |
29,908.73 |
29,900.15 |
29,903.03 |
704.0K |
| 09:37 |
29,915.91 |
29,927.21 |
29,915.91 |
29,927.21 |
1,151.4K |
| 09:38 |
29,932.39 |
29,942.47 |
29,932.39 |
29,935.80 |
560.9K |
| 09:39 |
29,947.28 |
29,957.44 |
29,945.08 |
29,957.44 |
387.9K |
| 09:40 |
29,953.36 |
29,953.36 |
29,943.35 |
29,945.91 |
444.5K |
| 09:41 |
29,943.96 |
29,943.96 |
29,940.08 |
29,940.08 |
325.1K |
| 09:42 |
29,944.19 |
29,957.09 |
29,944.19 |
29,957.09 |
431.2K |
| 09:43 |
29,951.20 |
29,951.34 |
29,947.40 |
29,947.68 |
317.7K |
| 09:44 |
29,943.74 |
29,943.74 |
29,933.92 |
29,935.22 |
644.6K |
| 09:45 |
29,934.34 |
29,934.34 |
29,922.04 |
29,922.04 |
564.1K |
| 09:46 |
29,910.54 |
29,910.54 |
29,905.35 |
29,905.35 |
597.6K |
| 09:47 |
29,906.01 |
29,906.08 |
29,898.09 |
29,898.09 |
401.9K |
| 09:48 |
29,895.38 |
29,896.62 |
29,887.11 |
29,893.32 |
1,037.4K |
| 09:49 |
29,886.66 |
29,886.66 |
29,873.57 |
29,873.57 |
765.3K |
| 09:50 |
29,853.49 |
29,858.28 |
29,840.56 |
29,840.56 |
813.0K |
| 09:51 |
29,846.83 |
29,857.46 |
29,846.83 |
29,851.33 |
602.5K |
| 09:52 |
29,856.09 |
29,861.33 |
29,856.09 |
29,861.33 |
332.7K |
| 09:53 |
29,864.82 |
29,874.10 |
29,864.82 |
29,874.10 |
521.8K |
| 09:54 |
29,877.34 |
29,877.34 |
29,860.91 |
29,860.91 |
508.9K |
| 09:55 |
29,858.89 |
29,859.60 |
29,858.20 |
29,859.60 |
439.9K |
| 09:56 |
29,862.18 |
29,862.18 |
29,859.69 |
29,862.10 |
296.2K |
| 09:57 |
29,861.12 |
29,865.36 |
29,861.12 |
29,864.06 |
419.0K |
| 09:58 |
29,864.66 |
29,876.34 |
29,864.66 |
29,875.22 |
535.8K |
| 09:59 |
29,875.57 |
29,880.65 |
29,874.04 |
29,874.04 |
418.6K |
| 10:00 |
29,884.46 |
29,895.22 |
29,882.32 |
29,890.92 |
590.4K |
| 10:01 |
29,888.46 |
29,888.46 |
29,878.50 |
29,878.50 |
432.3K |
| 10:02 |
29,891.40 |
29,900.72 |
29,891.40 |
29,898.99 |
619.8K |
| 10:03 |
29,902.30 |
29,905.29 |
29,901.40 |
29,902.35 |
629.5K |
| 10:04 |
29,901.58 |
29,910.39 |
29,900.49 |
29,903.54 |
393.9K |
| 10:05 |
29,903.14 |
29,903.14 |
29,898.03 |
29,898.03 |
630.4K |
| 10:06 |
29,893.87 |
29,893.87 |
29,883.87 |
29,890.65 |
556.5K |
| 10:07 |
29,884.60 |
29,891.40 |
29,884.60 |
29,886.88 |
422.8K |
| 10:08 |
29,881.80 |
29,881.80 |
29,877.09 |
29,879.63 |
491.0K |
| 10:09 |
29,880.34 |
29,886.27 |
29,880.34 |
29,886.14 |
418.9K |
| 10:10 |
29,891.13 |
29,895.14 |
29,890.25 |
29,895.14 |
413.5K |
| 10:11 |
29,893.66 |
29,893.98 |
29,890.20 |
29,892.12 |
265.4K |
| 10:12 |
29,887.35 |
29,890.33 |
29,887.35 |
29,890.33 |
339.5K |
| 10:13 |
29,892.26 |
29,895.98 |
29,892.26 |
29,893.45 |
466.7K |
| 10:14 |
29,891.68 |
29,899.58 |
29,891.68 |
29,899.58 |
311.5K |
| 10:15 |
29,905.05 |
29,907.18 |
29,903.79 |
29,907.18 |
477.8K |
| 10:16 |
29,904.97 |
29,908.26 |
29,904.97 |
29,908.26 |
434.8K |
| 10:17 |
29,907.21 |
29,907.21 |
29,905.34 |
29,905.44 |
340.5K |
| 10:18 |
29,903.20 |
29,908.52 |
29,903.20 |
29,905.25 |
361.7K |
| 10:19 |
29,905.38 |
29,905.38 |
29,900.00 |
29,900.00 |
449.1K |
| 10:20 |
29,902.40 |
29,902.52 |
29,901.43 |
29,901.43 |
293.8K |
| 10:21 |
29,899.26 |
29,902.92 |
29,893.56 |
29,902.92 |
314.1K |
| 10:22 |
29,902.65 |
29,912.79 |
29,902.65 |
29,912.79 |
378.9K |
| 10:23 |
29,913.19 |
29,920.67 |
29,913.19 |
29,917.48 |
379.5K |
| 10:24 |
29,910.16 |
29,920.11 |
29,907.60 |
29,920.11 |
456.1K |
| 10:25 |
29,922.23 |
29,927.43 |
29,922.23 |
29,927.42 |
266.5K |
| 10:26 |
29,925.11 |
29,937.13 |
29,925.11 |
29,937.13 |
254.8K |
| 10:27 |
29,938.47 |
29,938.81 |
29,937.65 |
29,937.65 |
341.6K |
| 10:28 |
29,935.83 |
29,935.83 |
29,930.57 |
29,930.57 |
387.8K |
| 10:29 |
29,929.41 |
29,933.62 |
29,929.41 |
29,933.06 |
304.2K |
| 10:30 |
29,935.27 |
29,935.27 |
29,929.27 |
29,929.27 |
473.7K |
| 10:31 |
29,938.12 |
29,940.42 |
29,938.12 |
29,938.76 |
391.1K |
| 10:32 |
29,931.46 |
29,938.06 |
29,931.46 |
29,937.17 |
421.8K |
| 10:33 |
29,939.70 |
29,939.70 |
29,934.14 |
29,934.14 |
275.4K |
| 10:34 |
29,933.54 |
29,937.18 |
29,933.48 |
29,937.18 |
278.9K |
| 10:35 |
29,935.62 |
29,941.94 |
29,935.62 |
29,939.38 |
306.9K |
| 10:36 |
29,938.23 |
29,938.23 |
29,931.22 |
29,931.22 |
244.5K |
| 10:37 |
29,934.36 |
29,934.36 |
29,930.39 |
29,930.39 |
244.4K |
| 10:38 |
29,929.80 |
29,930.70 |
29,922.39 |
29,922.39 |
464.0K |
| 10:39 |
29,926.97 |
29,930.77 |
29,926.97 |
29,930.00 |
460.1K |
| 10:40 |
29,930.50 |
29,930.50 |
29,929.16 |
29,929.57 |
228.5K |
| 10:41 |
29,931.01 |
29,931.01 |
29,923.15 |
29,923.15 |
287.7K |
| 10:42 |
29,922.96 |
29,923.19 |
29,920.84 |
29,923.19 |
284.5K |
| 10:43 |
29,924.68 |
29,924.68 |
29,916.94 |
29,917.63 |
232.2K |
| 10:44 |
29,915.94 |
29,915.94 |
29,911.96 |
29,914.27 |
356.9K |
| 10:45 |
29,912.84 |
29,918.72 |
29,912.84 |
29,914.28 |
481.9K |
| 10:46 |
29,913.35 |
29,919.99 |
29,911.16 |
29,919.99 |
426.2K |
| 10:47 |
29,921.23 |
29,924.63 |
29,920.59 |
29,924.63 |
265.4K |
| 10:48 |
29,925.27 |
29,932.21 |
29,925.27 |
29,932.21 |
238.3K |
| 10:49 |
29,937.56 |
29,937.56 |
29,931.29 |
29,935.12 |
286.9K |
| 10:50 |
29,934.14 |
29,935.56 |
29,931.92 |
29,933.55 |
276.9K |
| 10:51 |
29,930.52 |
29,936.39 |
29,930.52 |
29,936.39 |
414.2K |
| 10:52 |
29,933.66 |
29,934.39 |
29,931.67 |
29,931.67 |
336.4K |
| 10:53 |
29,930.10 |
29,933.80 |
29,930.10 |
29,930.96 |
198.1K |
| 10:54 |
29,929.78 |
29,929.78 |
29,929.50 |
29,929.70 |
280.9K |
| 10:55 |
29,931.83 |
29,935.02 |
29,931.83 |
29,935.02 |
229.4K |
| 10:56 |
29,934.06 |
29,937.32 |
29,933.41 |
29,937.32 |
314.5K |
| 10:57 |
29,935.03 |
29,942.10 |
29,935.03 |
29,942.10 |
213.5K |
| 10:58 |
29,940.90 |
29,942.97 |
29,940.90 |
29,942.26 |
372.9K |
| 10:59 |
29,943.67 |
29,947.05 |
29,943.46 |
29,947.05 |
271.9K |
| 11:00 |
29,949.03 |
29,953.49 |
29,949.03 |
29,953.49 |
253.5K |
| 11:01 |
29,951.65 |
29,951.65 |
29,950.36 |
29,950.43 |
202.7K |
| 11:02 |
29,951.01 |
29,957.50 |
29,951.01 |
29,956.53 |
361.3K |
| 11:03 |
29,954.47 |
29,958.65 |
29,954.47 |
29,958.65 |
300.8K |
| 11:04 |
29,957.59 |
29,958.20 |
29,956.20 |
29,958.20 |
362.4K |
| 11:05 |
29,958.40 |
29,962.67 |
29,957.22 |
29,962.67 |
324.4K |
| 11:06 |
29,961.55 |
29,961.55 |
29,952.51 |
29,952.51 |
386.8K |
| 11:07 |
29,957.84 |
29,957.84 |
29,956.00 |
29,956.00 |
239.5K |
| 11:08 |
29,951.92 |
29,952.65 |
29,950.61 |
29,950.61 |
220.8K |
| 11:09 |
29,951.68 |
29,956.96 |
29,951.68 |
29,956.96 |
269.5K |
| 11:10 |
29,959.61 |
29,961.34 |
29,959.61 |
29,960.47 |
224.1K |
| 11:11 |
29,958.96 |
29,958.96 |
29,954.00 |
29,954.00 |
292.3K |
| 11:12 |
29,950.92 |
29,959.67 |
29,950.92 |
29,957.34 |
201.5K |
| 11:13 |
29,957.68 |
29,961.14 |
29,955.74 |
29,961.14 |
273.4K |
| 11:14 |
29,961.65 |
29,961.65 |
29,956.02 |
29,956.11 |
232.8K |
| 11:15 |
29,954.54 |
29,954.54 |
29,951.80 |
29,953.12 |
322.7K |
| 11:16 |
29,951.25 |
29,951.25 |
29,944.85 |
29,944.85 |
199.5K |
| 11:17 |
29,948.31 |
29,949.04 |
29,947.24 |
29,949.04 |
303.6K |
| 11:18 |
29,949.84 |
29,952.94 |
29,949.32 |
29,949.32 |
343.5K |
| 11:19 |
29,952.41 |
29,954.81 |
29,952.41 |
29,954.71 |
202.2K |
| 11:20 |
29,955.80 |
29,959.97 |
29,955.18 |
29,959.97 |
289.7K |
| 11:21 |
29,963.06 |
29,963.06 |
29,959.93 |
29,961.15 |
302.8K |
| 11:22 |
29,964.69 |
29,966.68 |
29,962.63 |
29,962.63 |
368.3K |
| 11:23 |
29,965.55 |
29,967.68 |
29,963.87 |
29,963.87 |
275.6K |
| 11:24 |
29,972.07 |
29,972.07 |
29,959.18 |
29,959.18 |
244.8K |
| 11:25 |
29,961.07 |
29,962.14 |
29,950.47 |
29,950.47 |
351.1K |
| 11:26 |
29,948.32 |
29,951.55 |
29,948.32 |
29,949.25 |
212.5K |
| 11:27 |
29,948.37 |
29,949.58 |
29,945.22 |
29,945.22 |
133.5K |
| 11:28 |
29,949.61 |
29,952.46 |
29,949.56 |
29,951.39 |
253.7K |
| 11:29 |
29,951.82 |
29,954.21 |
29,949.87 |
29,949.87 |
232.1K |
| 11:30 |
29,949.67 |
29,956.63 |
29,949.67 |
29,956.63 |
447.3K |
| 11:31 |
29,955.48 |
29,959.24 |
29,955.48 |
29,959.24 |
182.5K |
| 11:32 |
29,959.69 |
29,967.62 |
29,959.69 |
29,964.66 |
396.2K |
| 11:33 |
29,968.64 |
29,971.75 |
29,968.64 |
29,969.12 |
253.4K |
| 11:34 |
29,969.06 |
29,969.51 |
29,967.86 |
29,967.86 |
422.4K |
| 11:35 |
29,967.53 |
29,967.53 |
29,958.77 |
29,959.67 |
363.9K |
| 11:36 |
29,961.67 |
29,963.15 |
29,960.27 |
29,963.15 |
219.3K |
| 11:37 |
29,961.77 |
29,961.77 |
29,956.62 |
29,956.62 |
375.8K |
| 11:38 |
29,960.49 |
29,960.49 |
29,952.88 |
29,952.88 |
291.7K |
| 11:39 |
29,950.72 |
29,951.38 |
29,947.11 |
29,951.38 |
439.6K |
| 11:40 |
29,951.23 |
29,951.23 |
29,949.00 |
29,949.96 |
468.5K |
| 11:41 |
29,949.16 |
29,949.16 |
29,947.38 |
29,948.90 |
261.2K |
| 11:42 |
29,950.26 |
29,950.26 |
29,948.04 |
29,948.04 |
325.5K |
| 11:43 |
29,947.14 |
29,947.14 |
29,937.63 |
29,937.63 |
219.3K |
| 11:44 |
29,934.90 |
29,938.23 |
29,931.35 |
29,931.35 |
251.8K |
| 11:45 |
29,933.28 |
29,933.28 |
29,928.44 |
29,930.56 |
202.3K |
| 11:46 |
29,928.77 |
29,930.68 |
29,927.00 |
29,930.68 |
271.3K |
| 11:47 |
29,932.13 |
29,932.13 |
29,928.87 |
29,928.87 |
260.7K |
| 11:48 |
29,928.29 |
29,928.29 |
29,925.01 |
29,925.38 |
242.1K |
| 11:49 |
29,927.22 |
29,936.25 |
29,927.22 |
29,936.25 |
272.6K |
| 11:50 |
29,936.21 |
29,937.73 |
29,935.16 |
29,935.16 |
320.3K |
| 11:51 |
29,933.71 |
29,934.71 |
29,933.71 |
29,933.78 |
158.1K |
| 11:52 |
29,933.32 |
29,937.92 |
29,932.03 |
29,937.78 |
170.7K |
| 11:53 |
29,937.01 |
29,940.56 |
29,936.81 |
29,940.56 |
288.9K |
| 11:54 |
29,937.86 |
29,938.49 |
29,935.97 |
29,938.49 |
257.6K |
| 11:55 |
29,941.30 |
29,941.54 |
29,936.70 |
29,936.70 |
205.6K |
| 11:56 |
29,936.08 |
29,936.08 |
29,927.48 |
29,929.11 |
254.5K |
| 11:57 |
29,925.88 |
29,925.88 |
29,923.75 |
29,923.75 |
322.9K |
| 11:58 |
29,925.81 |
29,930.03 |
29,925.81 |
29,927.11 |
199.1K |
| 11:59 |
29,924.45 |
29,924.45 |
29,919.42 |
29,919.42 |
191.8K |
| 12:00 |
29,917.52 |
29,917.52 |
29,916.41 |
29,916.41 |
273.7K |
| 12:01 |
29,917.63 |
29,917.63 |
29,909.88 |
29,909.88 |
194.2K |
| 12:02 |
29,912.12 |
29,912.12 |
29,910.25 |
29,910.25 |
210.6K |
| 12:03 |
29,908.06 |
29,913.91 |
29,908.04 |
29,913.91 |
222.3K |
| 12:04 |
29,912.65 |
29,912.65 |
29,910.35 |
29,911.99 |
167.6K |
| 12:05 |
29,911.70 |
29,911.70 |
29,903.53 |
29,903.53 |
211.5K |
| 12:06 |
29,904.56 |
29,904.56 |
29,903.03 |
29,903.51 |
333.4K |
| 12:07 |
29,902.90 |
29,905.15 |
29,902.90 |
29,904.69 |
267.5K |
| 12:08 |
29,907.59 |
29,910.28 |
29,901.54 |
29,901.54 |
348.5K |
| 12:09 |
29,899.37 |
29,899.37 |
29,869.54 |
29,869.54 |
794.1K |
| 12:10 |
29,858.09 |
29,861.43 |
29,847.58 |
29,861.43 |
712.1K |
| 12:11 |
29,851.00 |
29,851.68 |
29,845.81 |
29,849.16 |
413.3K |
| 12:12 |
29,855.02 |
29,857.23 |
29,845.01 |
29,845.01 |
384.1K |
| 12:13 |
29,846.39 |
29,856.84 |
29,846.39 |
29,852.87 |
313.4K |
| 12:14 |
29,855.39 |
29,866.91 |
29,854.94 |
29,866.91 |
280.1K |
| 12:15 |
29,865.91 |
29,865.91 |
29,857.27 |
29,857.69 |
308.5K |
| 12:16 |
29,851.81 |
29,852.87 |
29,847.90 |
29,847.90 |
307.6K |
| 12:17 |
29,849.27 |
29,853.65 |
29,847.11 |
29,853.65 |
245.5K |
| 12:18 |
29,853.01 |
29,860.25 |
29,853.01 |
29,860.25 |
494.1K |
| 12:19 |
29,867.58 |
29,867.58 |
29,862.24 |
29,866.55 |
321.6K |
| 12:20 |
29,868.65 |
29,877.94 |
29,868.65 |
29,877.94 |
286.8K |
| 12:21 |
29,881.09 |
29,883.08 |
29,880.11 |
29,883.08 |
487.7K |
| 12:22 |
29,882.59 |
29,882.59 |
29,875.11 |
29,875.40 |
205.3K |
| 12:23 |
29,873.35 |
29,885.75 |
29,873.35 |
29,885.75 |
221.7K |
| 12:24 |
29,885.97 |
29,885.97 |
29,874.08 |
29,874.08 |
242.2K |
| 12:25 |
29,873.13 |
29,873.13 |
29,867.07 |
29,867.07 |
264.0K |
| 12:26 |
29,865.09 |
29,876.02 |
29,865.09 |
29,876.02 |
250.6K |
| 12:27 |
29,878.15 |
29,878.15 |
29,874.06 |
29,874.86 |
301.8K |
| 12:28 |
29,874.68 |
29,878.46 |
29,873.36 |
29,873.36 |
280.6K |
| 12:29 |
29,871.36 |
29,871.36 |
29,867.00 |
29,867.32 |
180.0K |
| 12:30 |
29,868.26 |
29,872.03 |
29,866.55 |
29,872.03 |
217.0K |
| 12:31 |
29,881.02 |
29,887.52 |
29,881.02 |
29,887.52 |
282.4K |
| 12:32 |
29,889.34 |
29,895.06 |
29,889.34 |
29,895.06 |
262.7K |
| 12:33 |
29,890.73 |
29,894.57 |
29,890.73 |
29,894.57 |
205.5K |
| 12:34 |
29,896.15 |
29,896.15 |
29,889.79 |
29,889.79 |
207.6K |
| 12:35 |
29,885.03 |
29,889.82 |
29,882.35 |
29,889.82 |
273.1K |
| 12:36 |
29,888.57 |
29,894.41 |
29,888.57 |
29,892.92 |
274.3K |
| 12:37 |
29,893.09 |
29,893.09 |
29,888.48 |
29,889.52 |
321.3K |
| 12:38 |
29,888.55 |
29,888.55 |
29,882.09 |
29,882.09 |
156.6K |
| 12:39 |
29,878.88 |
29,883.34 |
29,878.88 |
29,883.04 |
224.2K |
| 12:40 |
29,879.17 |
29,879.17 |
29,873.87 |
29,878.17 |
214.4K |
| 12:41 |
29,882.30 |
29,882.30 |
29,879.79 |
29,879.79 |
278.7K |
| 12:42 |
29,879.35 |
29,879.35 |
29,874.37 |
29,874.37 |
158.8K |
| 12:43 |
29,875.98 |
29,875.98 |
29,871.85 |
29,872.06 |
236.0K |
| 12:44 |
29,870.01 |
29,870.01 |
29,864.53 |
29,864.53 |
231.9K |
| 12:45 |
29,865.40 |
29,871.49 |
29,865.40 |
29,871.49 |
249.2K |
| 12:46 |
29,870.30 |
29,872.72 |
29,870.30 |
29,872.72 |
170.4K |
| 12:47 |
29,872.21 |
29,872.21 |
29,870.03 |
29,871.78 |
211.6K |
| 12:48 |
29,873.43 |
29,879.12 |
29,873.43 |
29,879.12 |
205.5K |
| 12:49 |
29,880.60 |
29,886.44 |
29,880.04 |
29,886.44 |
331.3K |
| 12:50 |
29,882.81 |
29,882.81 |
29,881.04 |
29,881.87 |
274.3K |
| 12:51 |
29,882.48 |
29,882.48 |
29,877.14 |
29,877.14 |
212.8K |
| 12:52 |
29,877.49 |
29,880.86 |
29,877.49 |
29,878.65 |
201.7K |
| 12:53 |
29,877.02 |
29,882.43 |
29,877.02 |
29,882.43 |
369.8K |
| 12:54 |
29,883.39 |
29,883.39 |
29,881.10 |
29,881.10 |
288.7K |
| 12:55 |
29,882.26 |
29,882.26 |
29,876.69 |
29,876.69 |
227.8K |
| 12:56 |
29,876.28 |
29,876.28 |
29,869.61 |
29,870.64 |
231.6K |
| 12:57 |
29,870.62 |
29,870.62 |
29,863.13 |
29,863.85 |
292.1K |
| 12:58 |
29,862.79 |
29,862.79 |
29,859.80 |
29,861.05 |
189.6K |
| 12:59 |
29,862.11 |
29,862.11 |
29,857.91 |
29,857.91 |
185.4K |
| 13:00 |
29,859.31 |
29,859.31 |
29,856.31 |
29,857.59 |
132.9K |
| 13:01 |
29,859.25 |
29,859.25 |
29,853.63 |
29,853.76 |
289.4K |
| 13:02 |
29,854.79 |
29,859.52 |
29,854.79 |
29,859.52 |
163.3K |
| 13:03 |
29,859.46 |
29,861.94 |
29,859.46 |
29,861.79 |
166.6K |
| 13:04 |
29,862.44 |
29,869.06 |
29,862.44 |
29,869.06 |
212.3K |
| 13:05 |
29,866.13 |
29,868.37 |
29,865.67 |
29,867.50 |
259.5K |
| 13:06 |
29,865.52 |
29,870.27 |
29,865.27 |
29,870.27 |
144.7K |
| 13:07 |
29,868.59 |
29,869.51 |
29,866.43 |
29,866.43 |
262.8K |
| 13:08 |
29,867.10 |
29,867.69 |
29,865.87 |
29,865.87 |
146.8K |
| 13:09 |
29,864.20 |
29,864.86 |
29,863.98 |
29,864.86 |
208.2K |
| 13:10 |
29,862.59 |
29,865.35 |
29,862.59 |
29,865.35 |
196.0K |
| 13:11 |
29,865.66 |
29,865.66 |
29,863.82 |
29,864.63 |
203.7K |
| 13:12 |
29,864.42 |
29,865.13 |
29,864.04 |
29,865.13 |
132.2K |
| 13:13 |
29,862.24 |
29,863.60 |
29,861.66 |
29,863.60 |
136.3K |
| 13:14 |
29,864.76 |
29,866.37 |
29,864.58 |
29,866.37 |
278.8K |
| 13:15 |
29,863.97 |
29,863.97 |
29,860.34 |
29,862.12 |
251.2K |
| 13:16 |
29,862.31 |
29,862.31 |
29,859.96 |
29,859.96 |
132.9K |
| 13:17 |
29,859.11 |
29,859.11 |
29,854.86 |
29,854.86 |
113.1K |
| 13:18 |
29,851.77 |
29,851.77 |
29,848.91 |
29,848.91 |
174.6K |
| 13:19 |
29,846.83 |
29,853.70 |
29,846.35 |
29,853.70 |
708.1K |
| 13:20 |
29,853.01 |
29,867.33 |
29,853.01 |
29,867.33 |
1,035.8K |
| 13:21 |
29,871.43 |
29,871.43 |
29,852.88 |
29,852.88 |
616.4K |
| 13:22 |
29,865.93 |
29,869.16 |
29,865.34 |
29,865.37 |
252.6K |
| 13:23 |
29,856.76 |
29,856.76 |
29,848.34 |
29,848.34 |
332.3K |
| 13:24 |
29,846.78 |
29,847.49 |
29,843.80 |
29,845.61 |
245.2K |
| 13:25 |
29,845.22 |
29,845.22 |
29,834.77 |
29,835.71 |
303.2K |
| 13:26 |
29,836.55 |
29,836.55 |
29,813.87 |
29,815.70 |
509.5K |
| 13:27 |
29,817.78 |
29,832.49 |
29,817.78 |
29,832.49 |
277.6K |
| 13:28 |
29,835.19 |
29,835.19 |
29,829.13 |
29,829.90 |
195.6K |
| 13:29 |
29,824.67 |
29,824.67 |
29,812.98 |
29,812.98 |
382.4K |
| 13:30 |
29,809.39 |
29,809.39 |
29,802.45 |
29,802.63 |
381.7K |
| 13:31 |
29,803.79 |
29,814.13 |
29,803.79 |
29,814.13 |
263.7K |
| 13:32 |
29,813.97 |
29,821.54 |
29,810.59 |
29,810.59 |
245.4K |
| 13:33 |
29,807.37 |
29,807.37 |
29,778.00 |
29,778.00 |
801.2K |
| 13:34 |
29,775.21 |
29,779.08 |
29,768.49 |
29,768.49 |
618.3K |
| 13:35 |
29,757.01 |
29,768.19 |
29,757.01 |
29,768.19 |
728.3K |
| 13:36 |
29,774.61 |
29,774.61 |
29,764.93 |
29,764.93 |
372.7K |
| 13:37 |
29,765.27 |
29,765.27 |
29,749.72 |
29,749.72 |
484.6K |
| 13:38 |
29,755.77 |
29,763.30 |
29,755.77 |
29,763.30 |
411.4K |
| 13:39 |
29,766.02 |
29,773.83 |
29,766.02 |
29,771.64 |
303.9K |
| 13:40 |
29,771.90 |
29,785.86 |
29,771.90 |
29,785.86 |
318.9K |
| 13:41 |
29,792.78 |
29,803.21 |
29,792.78 |
29,800.83 |
265.6K |
| 13:42 |
29,799.74 |
29,799.74 |
29,797.93 |
29,797.93 |
189.3K |
| 13:43 |
29,796.23 |
29,796.23 |
29,790.77 |
29,790.77 |
204.9K |
| 13:44 |
29,787.57 |
29,787.57 |
29,780.03 |
29,787.28 |
252.5K |
| 13:45 |
29,792.73 |
29,792.73 |
29,787.73 |
29,788.96 |
205.1K |
| 13:46 |
29,792.33 |
29,792.55 |
29,786.60 |
29,786.60 |
161.1K |
| 13:47 |
29,786.38 |
29,802.03 |
29,786.38 |
29,802.03 |
245.6K |
| 13:48 |
29,807.97 |
29,807.97 |
29,800.08 |
29,800.08 |
269.0K |
| 13:49 |
29,796.18 |
29,796.18 |
29,788.90 |
29,788.90 |
242.7K |
| 13:50 |
29,793.25 |
29,797.60 |
29,793.25 |
29,797.60 |
249.1K |
| 13:51 |
29,795.88 |
29,797.51 |
29,793.26 |
29,793.26 |
157.9K |
| 13:52 |
29,796.95 |
29,796.95 |
29,790.13 |
29,790.13 |
269.2K |
| 13:53 |
29,784.42 |
29,784.42 |
29,765.81 |
29,765.81 |
588.8K |
| 13:54 |
29,769.28 |
29,770.52 |
29,767.70 |
29,767.70 |
187.0K |
| 13:55 |
29,771.14 |
29,772.18 |
29,769.66 |
29,769.66 |
262.5K |
| 13:56 |
29,769.37 |
29,769.37 |
29,764.11 |
29,767.02 |
245.4K |
| 13:57 |
29,766.32 |
29,766.32 |
29,765.14 |
29,765.14 |
168.0K |
| 13:58 |
29,761.84 |
29,762.70 |
29,759.29 |
29,762.70 |
333.6K |
| 13:59 |
29,764.02 |
29,764.02 |
29,759.45 |
29,759.67 |
218.7K |
| 14:00 |
29,758.78 |
29,758.78 |
29,750.59 |
29,756.89 |
366.5K |
| 14:01 |
29,758.74 |
29,765.69 |
29,758.74 |
29,764.72 |
232.8K |
| 14:02 |
29,762.15 |
29,764.59 |
29,758.54 |
29,758.54 |
287.3K |
| 14:03 |
29,750.50 |
29,750.50 |
29,743.65 |
29,743.92 |
388.5K |
| 14:04 |
29,743.26 |
29,743.26 |
29,732.68 |
29,732.68 |
368.0K |
| 14:05 |
29,731.50 |
29,731.50 |
29,725.22 |
29,725.22 |
369.1K |
| 14:06 |
29,724.11 |
29,724.11 |
29,711.36 |
29,711.36 |
792.6K |
| 14:07 |
29,708.69 |
29,708.69 |
29,702.85 |
29,702.85 |
374.6K |
| 14:08 |
29,700.86 |
29,700.86 |
29,694.73 |
29,697.89 |
441.5K |
| 14:09 |
29,697.00 |
29,697.00 |
29,692.00 |
29,692.00 |
239.5K |
| 14:10 |
29,691.99 |
29,695.32 |
29,687.97 |
29,695.32 |
315.3K |
| 14:11 |
29,692.59 |
29,700.10 |
29,692.59 |
29,700.10 |
339.8K |
| 14:12 |
29,698.55 |
29,701.96 |
29,698.55 |
29,701.96 |
227.5K |
| 14:13 |
29,705.75 |
29,720.34 |
29,705.75 |
29,720.34 |
287.8K |
| 14:14 |
29,724.03 |
29,732.19 |
29,720.80 |
29,720.80 |
363.2K |
| 14:15 |
29,720.82 |
29,729.47 |
29,720.82 |
29,729.47 |
182.0K |
| 14:16 |
29,726.17 |
29,726.37 |
29,719.47 |
29,719.47 |
171.6K |
| 14:17 |
29,718.43 |
29,718.43 |
29,708.74 |
29,708.74 |
291.4K |
| 14:18 |
29,705.34 |
29,706.16 |
29,697.41 |
29,697.41 |
299.5K |
| 14:19 |
29,691.04 |
29,694.22 |
29,689.98 |
29,694.22 |
372.2K |
| 14:20 |
29,696.41 |
29,699.57 |
29,693.84 |
29,699.57 |
277.1K |
| 14:21 |
29,701.31 |
29,701.31 |
29,692.66 |
29,694.98 |
170.8K |
| 14:22 |
29,701.88 |
29,708.09 |
29,699.63 |
29,708.09 |
268.2K |
| 14:23 |
29,710.37 |
29,716.08 |
29,710.37 |
29,715.54 |
220.8K |
| 14:24 |
29,718.43 |
29,721.23 |
29,714.86 |
29,721.23 |
293.2K |
| 14:25 |
29,724.76 |
29,724.76 |
29,715.76 |
29,715.76 |
249.2K |
| 14:26 |
29,711.55 |
29,711.55 |
29,705.79 |
29,705.79 |
314.8K |
| 14:27 |
29,705.80 |
29,705.80 |
29,699.98 |
29,699.98 |
461.3K |
| 14:28 |
29,702.60 |
29,704.18 |
29,702.60 |
29,704.18 |
206.1K |
| 14:29 |
29,704.79 |
29,714.77 |
29,704.79 |
29,713.17 |
300.6K |
| 14:30 |
29,711.90 |
29,723.32 |
29,711.90 |
29,718.73 |
284.9K |
| 14:31 |
29,728.32 |
29,735.89 |
29,728.32 |
29,733.55 |
321.5K |
| 14:32 |
29,731.18 |
29,731.18 |
29,725.97 |
29,725.97 |
251.0K |
| 14:33 |
29,725.60 |
29,735.89 |
29,725.60 |
29,735.89 |
244.0K |
| 14:34 |
29,737.41 |
29,739.17 |
29,736.28 |
29,739.17 |
143.0K |
| 14:35 |
29,739.64 |
29,739.64 |
29,732.63 |
29,732.63 |
234.5K |
| 14:36 |
29,729.48 |
29,729.48 |
29,717.55 |
29,717.55 |
409.7K |
| 14:37 |
29,718.41 |
29,718.41 |
29,715.68 |
29,716.46 |
192.0K |
| 14:38 |
29,710.13 |
29,712.28 |
29,710.00 |
29,712.28 |
200.3K |
| 14:39 |
29,712.71 |
29,717.03 |
29,711.72 |
29,717.03 |
236.6K |
| 14:40 |
29,716.36 |
29,720.16 |
29,715.48 |
29,715.48 |
222.0K |
| 14:41 |
29,716.67 |
29,716.67 |
29,715.51 |
29,715.88 |
185.7K |
| 14:42 |
29,719.30 |
29,719.30 |
29,716.72 |
29,716.72 |
346.4K |
| 14:43 |
29,711.48 |
29,711.48 |
29,702.42 |
29,703.02 |
423.6K |
| 14:44 |
29,700.03 |
29,700.03 |
29,682.76 |
29,682.76 |
388.8K |
| 14:45 |
29,683.02 |
29,683.02 |
29,680.37 |
29,680.37 |
354.3K |
| 14:46 |
29,680.31 |
29,680.31 |
29,661.60 |
29,661.60 |
436.1K |
| 14:47 |
29,661.15 |
29,662.39 |
29,661.15 |
29,661.23 |
341.1K |
| 14:48 |
29,659.33 |
29,670.45 |
29,659.33 |
29,670.45 |
423.0K |
| 14:49 |
29,666.35 |
29,673.47 |
29,666.35 |
29,673.47 |
297.5K |
| 14:50 |
29,674.98 |
29,684.86 |
29,674.98 |
29,680.82 |
432.1K |
| 14:51 |
29,678.87 |
29,689.11 |
29,678.87 |
29,689.11 |
334.6K |
| 14:52 |
29,694.77 |
29,699.50 |
29,693.91 |
29,693.91 |
363.9K |
| 14:53 |
29,691.54 |
29,691.96 |
29,684.25 |
29,684.25 |
261.2K |
| 14:54 |
29,687.10 |
29,694.19 |
29,687.10 |
29,694.19 |
235.3K |
| 14:55 |
29,702.30 |
29,711.23 |
29,702.30 |
29,711.23 |
243.9K |
| 14:56 |
29,710.28 |
29,710.28 |
29,707.47 |
29,709.80 |
233.2K |
| 14:57 |
29,708.36 |
29,708.36 |
29,697.16 |
29,697.16 |
295.8K |
| 14:58 |
29,696.30 |
29,696.30 |
29,691.40 |
29,691.40 |
237.1K |
| 14:59 |
29,689.40 |
29,689.40 |
29,682.11 |
29,682.11 |
236.7K |
| 15:00 |
29,676.38 |
29,676.38 |
29,661.47 |
29,661.47 |
549.8K |
| 15:01 |
29,657.25 |
29,657.25 |
29,645.19 |
29,645.19 |
516.7K |
| 15:02 |
29,639.96 |
29,639.96 |
29,625.50 |
29,625.50 |
682.9K |
| 15:03 |
29,622.76 |
29,624.86 |
29,622.76 |
29,623.58 |
476.4K |
| 15:04 |
29,625.51 |
29,625.51 |
29,613.59 |
29,613.59 |
291.6K |
| 15:05 |
29,612.74 |
29,623.84 |
29,612.74 |
29,615.94 |
442.1K |
| 15:06 |
29,615.73 |
29,615.73 |
29,612.48 |
29,612.68 |
257.9K |
| 15:07 |
29,614.98 |
29,619.46 |
29,612.70 |
29,619.46 |
385.8K |
| 15:08 |
29,615.40 |
29,617.14 |
29,613.99 |
29,614.12 |
278.6K |
| 15:09 |
29,613.40 |
29,613.40 |
29,607.42 |
29,607.42 |
246.4K |
| 15:10 |
29,605.55 |
29,605.66 |
29,599.24 |
29,599.24 |
282.3K |
| 15:11 |
29,598.51 |
29,598.51 |
29,592.46 |
29,595.22 |
331.2K |
| 15:12 |
29,598.98 |
29,598.98 |
29,590.12 |
29,597.94 |
431.2K |
| 15:13 |
29,600.68 |
29,601.61 |
29,598.07 |
29,601.61 |
351.1K |
| 15:14 |
29,596.56 |
29,597.46 |
29,596.24 |
29,596.91 |
346.0K |
| 15:15 |
29,599.18 |
29,606.57 |
29,599.18 |
29,602.37 |
361.1K |
| 15:16 |
29,602.39 |
29,606.41 |
29,600.62 |
29,606.41 |
357.3K |
| 15:17 |
29,607.64 |
29,623.05 |
29,607.64 |
29,623.05 |
389.4K |
| 15:18 |
29,617.04 |
29,617.04 |
29,613.00 |
29,614.46 |
357.7K |
| 15:19 |
29,614.68 |
29,614.68 |
29,608.00 |
29,608.00 |
321.1K |
| 15:20 |
29,611.31 |
29,611.31 |
29,608.25 |
29,611.24 |
230.7K |
| 15:21 |
29,609.23 |
29,611.97 |
29,609.15 |
29,610.05 |
360.6K |
| 15:22 |
29,608.87 |
29,608.87 |
29,599.95 |
29,601.33 |
553.3K |
| 15:23 |
29,594.44 |
29,599.87 |
29,594.44 |
29,599.87 |
330.9K |
| 15:24 |
29,596.85 |
29,601.14 |
29,596.85 |
29,601.14 |
438.7K |
| 15:25 |
29,605.56 |
29,605.56 |
29,587.28 |
29,587.28 |
539.6K |
| 15:26 |
29,584.18 |
29,586.38 |
29,583.10 |
29,583.10 |
482.2K |
| 15:27 |
29,583.85 |
29,585.39 |
29,583.22 |
29,583.22 |
407.7K |
| 15:28 |
29,582.13 |
29,582.13 |
29,574.83 |
29,577.03 |
449.6K |
| 15:29 |
29,573.79 |
29,580.45 |
29,573.79 |
29,580.45 |
332.6K |
| 15:30 |
29,585.29 |
29,593.75 |
29,584.26 |
29,593.75 |
738.1K |
| 15:31 |
29,595.29 |
29,595.29 |
29,585.03 |
29,585.83 |
449.0K |
| 15:32 |
29,588.43 |
29,601.19 |
29,588.43 |
29,601.19 |
438.2K |
| 15:33 |
29,601.54 |
29,605.24 |
29,601.54 |
29,602.07 |
422.2K |
| 15:34 |
29,605.75 |
29,605.85 |
29,603.03 |
29,605.85 |
476.8K |
| 15:35 |
29,606.55 |
29,617.30 |
29,606.55 |
29,613.65 |
539.2K |
| 15:36 |
29,609.83 |
29,611.84 |
29,609.46 |
29,609.74 |
577.9K |
| 15:37 |
29,612.01 |
29,612.01 |
29,598.54 |
29,603.99 |
465.7K |
| 15:38 |
29,608.92 |
29,614.36 |
29,608.92 |
29,609.61 |
320.5K |
| 15:39 |
29,604.17 |
29,604.17 |
29,602.34 |
29,603.14 |
405.4K |
| 15:40 |
29,605.18 |
29,605.18 |
29,592.20 |
29,592.20 |
543.2K |
| 15:41 |
29,592.06 |
29,594.45 |
29,590.39 |
29,594.44 |
500.6K |
| 15:42 |
29,593.39 |
29,601.73 |
29,593.39 |
29,598.89 |
581.1K |
| 15:43 |
29,596.24 |
29,596.24 |
29,591.24 |
29,591.24 |
513.8K |
| 15:44 |
29,591.53 |
29,598.97 |
29,591.53 |
29,598.97 |
486.4K |
| 15:45 |
29,599.07 |
29,609.49 |
29,599.07 |
29,607.38 |
606.4K |
| 15:46 |
29,611.98 |
29,617.26 |
29,608.67 |
29,617.26 |
782.0K |
| 15:47 |
29,628.18 |
29,630.68 |
29,628.18 |
29,630.68 |
699.2K |
| 15:48 |
29,632.65 |
29,642.85 |
29,632.65 |
29,642.85 |
576.6K |
| 15:49 |
29,640.40 |
29,640.45 |
29,638.59 |
29,640.45 |
706.2K |
| 15:50 |
29,619.85 |
29,619.85 |
29,593.02 |
29,594.30 |
3,135.2K |
| 15:51 |
29,598.62 |
29,603.67 |
29,597.76 |
29,601.21 |
1,547.9K |
| 15:52 |
29,600.86 |
29,609.26 |
29,600.86 |
29,606.57 |
1,331.5K |
| 15:53 |
29,612.70 |
29,612.70 |
29,610.41 |
29,611.35 |
1,903.2K |
| 15:54 |
29,613.26 |
29,613.26 |
29,606.81 |
29,606.81 |
1,308.5K |
| 15:55 |
29,606.04 |
29,609.46 |
29,596.27 |
29,596.27 |
2,023.5K |
| 15:56 |
29,590.62 |
29,603.84 |
29,590.62 |
29,601.93 |
2,165.9K |
| 15:57 |
29,600.25 |
29,609.38 |
29,600.25 |
29,609.38 |
1,760.3K |
| 15:58 |
29,607.99 |
29,607.99 |
29,600.52 |
29,604.07 |
1,888.9K |
| 15:59 |
29,604.98 |
29,604.98 |
29,595.18 |
29,595.18 |
3,505.9K |
| 16:00 |
29,583.77 |
29,583.77 |
29,581.98 |
29,581.98 |
82,000.1K |
| 16:01 |
29,581.98 |
29,581.98 |
29,581.98 |
29,581.98 |
582.1K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|