| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
29,125.86 |
29,125.86 |
28,666.50 |
28,761.20 |
14,447.7K |
| 09:31 |
28,789.55 |
28,808.18 |
28,785.48 |
28,785.48 |
2,500.2K |
| 09:32 |
28,797.24 |
28,836.20 |
28,797.24 |
28,823.37 |
2,008.0K |
| 09:33 |
28,913.34 |
28,932.54 |
28,872.07 |
28,872.07 |
2,404.8K |
| 09:34 |
28,986.33 |
28,999.73 |
28,980.97 |
28,999.73 |
2,422.2K |
| 09:35 |
28,999.67 |
28,999.67 |
28,960.91 |
28,961.32 |
1,937.3K |
| 09:36 |
28,936.39 |
28,936.39 |
28,894.29 |
28,894.29 |
2,003.7K |
| 09:37 |
28,914.58 |
28,914.58 |
28,885.87 |
28,901.18 |
1,861.6K |
| 09:38 |
28,903.88 |
28,907.21 |
28,901.89 |
28,903.82 |
1,286.9K |
| 09:39 |
28,918.26 |
28,935.44 |
28,905.49 |
28,935.44 |
1,456.9K |
| 09:40 |
28,934.76 |
28,934.76 |
28,915.43 |
28,929.85 |
1,636.6K |
| 09:41 |
28,939.09 |
28,956.85 |
28,936.63 |
28,946.78 |
1,669.0K |
| 09:42 |
28,958.70 |
28,958.70 |
28,940.79 |
28,951.73 |
1,507.3K |
| 09:43 |
28,961.87 |
28,970.28 |
28,948.10 |
28,970.28 |
1,056.9K |
| 09:44 |
28,975.34 |
28,975.34 |
28,963.71 |
28,963.71 |
1,249.3K |
| 09:45 |
28,978.78 |
29,000.04 |
28,978.78 |
28,982.84 |
1,461.4K |
| 09:46 |
28,980.30 |
29,008.96 |
28,980.30 |
29,008.96 |
1,410.5K |
| 09:47 |
29,014.81 |
29,033.30 |
29,014.81 |
29,033.30 |
1,360.6K |
| 09:48 |
29,065.74 |
29,079.88 |
29,059.13 |
29,059.13 |
1,082.8K |
| 09:49 |
29,068.94 |
29,080.20 |
29,068.94 |
29,074.97 |
1,482.0K |
| 09:50 |
29,080.10 |
29,117.63 |
29,080.10 |
29,113.58 |
1,541.9K |
| 09:51 |
29,120.45 |
29,130.41 |
29,118.78 |
29,130.41 |
1,375.8K |
| 09:52 |
29,115.57 |
29,120.07 |
29,084.38 |
29,084.38 |
1,192.7K |
| 09:53 |
29,084.25 |
29,097.40 |
29,084.25 |
29,097.40 |
986.9K |
| 09:54 |
29,102.07 |
29,108.56 |
29,101.27 |
29,102.29 |
1,214.3K |
| 09:55 |
29,112.50 |
29,114.82 |
29,105.17 |
29,114.82 |
968.3K |
| 09:56 |
29,121.36 |
29,167.84 |
29,118.44 |
29,167.84 |
1,168.4K |
| 09:57 |
29,171.71 |
29,171.71 |
29,167.82 |
29,167.82 |
868.4K |
| 09:58 |
29,168.44 |
29,172.92 |
29,168.44 |
29,170.32 |
788.6K |
| 09:59 |
29,161.97 |
29,161.97 |
29,154.03 |
29,160.75 |
760.3K |
| 10:00 |
29,149.66 |
29,149.66 |
29,131.63 |
29,134.01 |
1,095.3K |
| 10:01 |
29,141.33 |
29,141.33 |
29,121.01 |
29,121.01 |
794.4K |
| 10:02 |
29,119.71 |
29,119.83 |
29,116.63 |
29,119.83 |
1,092.9K |
| 10:03 |
29,117.08 |
29,126.58 |
29,117.08 |
29,122.20 |
1,027.7K |
| 10:04 |
29,121.59 |
29,121.59 |
29,100.23 |
29,100.23 |
779.5K |
| 10:05 |
29,109.01 |
29,133.40 |
29,109.01 |
29,128.79 |
808.9K |
| 10:06 |
29,133.53 |
29,143.36 |
29,128.36 |
29,128.36 |
981.6K |
| 10:07 |
29,130.17 |
29,130.80 |
29,124.49 |
29,130.80 |
738.5K |
| 10:08 |
29,131.58 |
29,140.03 |
29,126.53 |
29,140.03 |
787.1K |
| 10:09 |
29,139.50 |
29,166.74 |
29,139.50 |
29,166.74 |
637.0K |
| 10:10 |
29,173.41 |
29,173.41 |
29,141.12 |
29,141.12 |
815.9K |
| 10:11 |
29,123.08 |
29,139.24 |
29,120.03 |
29,139.24 |
762.1K |
| 10:12 |
29,147.42 |
29,159.79 |
29,147.42 |
29,159.79 |
722.2K |
| 10:13 |
29,156.55 |
29,170.43 |
29,156.55 |
29,156.60 |
716.0K |
| 10:14 |
29,137.72 |
29,141.57 |
29,137.72 |
29,141.57 |
726.7K |
| 10:15 |
29,158.09 |
29,162.71 |
29,153.32 |
29,153.32 |
635.4K |
| 10:16 |
29,146.47 |
29,147.06 |
29,135.76 |
29,135.76 |
639.4K |
| 10:17 |
29,132.58 |
29,147.36 |
29,128.27 |
29,147.36 |
675.3K |
| 10:18 |
29,139.14 |
29,139.14 |
29,132.42 |
29,132.42 |
668.7K |
| 10:19 |
29,127.84 |
29,127.84 |
29,115.46 |
29,115.46 |
648.8K |
| 10:20 |
29,114.35 |
29,115.72 |
29,103.76 |
29,103.76 |
768.7K |
| 10:21 |
29,097.33 |
29,110.37 |
29,093.17 |
29,110.37 |
689.3K |
| 10:22 |
29,136.43 |
29,155.68 |
29,136.43 |
29,150.43 |
1,186.0K |
| 10:23 |
29,160.57 |
29,172.96 |
29,159.66 |
29,172.96 |
758.9K |
| 10:24 |
29,163.55 |
29,210.51 |
29,163.55 |
29,210.51 |
1,112.1K |
| 10:25 |
29,209.83 |
29,243.38 |
29,209.83 |
29,236.22 |
1,055.3K |
| 10:26 |
29,239.33 |
29,251.19 |
29,234.72 |
29,251.19 |
1,185.1K |
| 10:27 |
29,268.28 |
29,297.66 |
29,268.28 |
29,297.66 |
1,030.9K |
| 10:28 |
29,284.35 |
29,297.39 |
29,280.72 |
29,281.39 |
822.8K |
| 10:29 |
29,286.69 |
29,318.95 |
29,286.69 |
29,318.95 |
880.5K |
| 10:30 |
29,317.23 |
29,317.23 |
29,280.23 |
29,280.23 |
1,055.2K |
| 10:31 |
29,264.66 |
29,284.47 |
29,262.56 |
29,262.56 |
844.3K |
| 10:32 |
29,262.63 |
29,269.19 |
29,262.63 |
29,267.13 |
598.7K |
| 10:33 |
29,266.76 |
29,281.22 |
29,266.76 |
29,281.22 |
644.3K |
| 10:34 |
29,282.64 |
29,286.48 |
29,278.64 |
29,278.64 |
622.7K |
| 10:35 |
29,281.91 |
29,281.91 |
29,270.11 |
29,273.95 |
705.6K |
| 10:36 |
29,266.47 |
29,266.62 |
29,263.88 |
29,266.62 |
769.4K |
| 10:37 |
29,266.43 |
29,280.05 |
29,266.43 |
29,280.05 |
599.7K |
| 10:38 |
29,283.84 |
29,283.84 |
29,273.11 |
29,276.09 |
540.2K |
| 10:39 |
29,280.25 |
29,282.33 |
29,277.64 |
29,277.64 |
532.1K |
| 10:40 |
29,277.97 |
29,280.92 |
29,277.69 |
29,280.92 |
537.3K |
| 10:41 |
29,274.06 |
29,333.73 |
29,274.06 |
29,333.73 |
820.6K |
| 10:42 |
29,332.21 |
29,332.45 |
29,330.94 |
29,330.94 |
534.0K |
| 10:43 |
29,328.48 |
29,328.48 |
29,320.17 |
29,326.99 |
597.7K |
| 10:44 |
29,313.34 |
29,313.86 |
29,302.72 |
29,302.72 |
551.5K |
| 10:45 |
29,300.01 |
29,304.48 |
29,298.26 |
29,298.26 |
470.2K |
| 10:46 |
29,304.77 |
29,304.77 |
29,298.44 |
29,298.44 |
556.1K |
| 10:47 |
29,298.22 |
29,302.97 |
29,287.56 |
29,287.56 |
517.2K |
| 10:48 |
29,282.31 |
29,293.48 |
29,282.31 |
29,293.48 |
487.7K |
| 10:49 |
29,290.92 |
29,293.40 |
29,288.85 |
29,292.72 |
351.2K |
| 10:50 |
29,302.06 |
29,338.84 |
29,302.06 |
29,338.84 |
654.4K |
| 10:51 |
29,337.42 |
29,350.64 |
29,337.42 |
29,339.79 |
478.5K |
| 10:52 |
29,336.63 |
29,350.21 |
29,334.32 |
29,350.21 |
509.4K |
| 10:53 |
29,359.19 |
29,372.71 |
29,359.19 |
29,372.71 |
567.7K |
| 10:54 |
29,370.52 |
29,370.52 |
29,359.17 |
29,359.17 |
462.6K |
| 10:55 |
29,359.88 |
29,361.06 |
29,358.73 |
29,361.06 |
462.0K |
| 10:56 |
29,367.99 |
29,373.57 |
29,367.99 |
29,372.43 |
588.0K |
| 10:57 |
29,371.67 |
29,372.28 |
29,369.43 |
29,369.43 |
358.0K |
| 10:58 |
29,368.98 |
29,377.02 |
29,366.62 |
29,377.02 |
564.1K |
| 10:59 |
29,377.64 |
29,377.64 |
29,372.15 |
29,373.57 |
507.5K |
| 11:00 |
29,366.60 |
29,380.50 |
29,363.53 |
29,380.50 |
489.6K |
| 11:01 |
29,381.54 |
29,389.58 |
29,381.54 |
29,389.58 |
422.7K |
| 11:02 |
29,391.68 |
29,391.68 |
29,385.83 |
29,385.83 |
493.1K |
| 11:03 |
29,383.35 |
29,383.35 |
29,322.88 |
29,322.88 |
1,110.8K |
| 11:04 |
29,318.62 |
29,325.72 |
29,318.62 |
29,325.39 |
451.2K |
| 11:05 |
29,330.37 |
29,341.48 |
29,315.46 |
29,315.46 |
777.3K |
| 11:06 |
29,302.55 |
29,334.83 |
29,302.55 |
29,334.83 |
674.8K |
| 11:07 |
29,352.34 |
29,352.34 |
29,341.16 |
29,341.16 |
425.5K |
| 11:08 |
29,340.90 |
29,347.82 |
29,340.90 |
29,347.82 |
348.8K |
| 11:09 |
29,356.37 |
29,356.37 |
29,349.20 |
29,349.20 |
372.0K |
| 11:10 |
29,347.13 |
29,358.75 |
29,347.13 |
29,353.15 |
417.0K |
| 11:11 |
29,350.91 |
29,350.91 |
29,331.58 |
29,337.39 |
404.1K |
| 11:12 |
29,329.82 |
29,329.82 |
29,317.49 |
29,317.49 |
398.8K |
| 11:13 |
29,315.65 |
29,335.86 |
29,315.65 |
29,335.86 |
493.3K |
| 11:14 |
29,336.60 |
29,336.83 |
29,332.11 |
29,332.11 |
315.7K |
| 11:15 |
29,333.50 |
29,333.50 |
29,322.79 |
29,322.79 |
360.9K |
| 11:16 |
29,315.83 |
29,315.83 |
29,306.42 |
29,308.25 |
457.3K |
| 11:17 |
29,308.50 |
29,314.07 |
29,307.22 |
29,314.07 |
345.0K |
| 11:18 |
29,325.42 |
29,347.27 |
29,325.42 |
29,347.27 |
489.6K |
| 11:19 |
29,348.16 |
29,353.38 |
29,346.79 |
29,346.79 |
365.8K |
| 11:20 |
29,348.22 |
29,348.22 |
29,336.68 |
29,342.28 |
374.6K |
| 11:21 |
29,345.92 |
29,366.23 |
29,345.80 |
29,366.23 |
397.7K |
| 11:22 |
29,365.83 |
29,375.57 |
29,365.83 |
29,375.57 |
432.8K |
| 11:23 |
29,361.85 |
29,364.59 |
29,361.58 |
29,364.59 |
419.0K |
| 11:24 |
29,368.37 |
29,368.37 |
29,359.31 |
29,359.31 |
332.5K |
| 11:25 |
29,360.10 |
29,368.61 |
29,360.10 |
29,360.35 |
453.1K |
| 11:26 |
29,355.37 |
29,355.37 |
29,342.31 |
29,342.31 |
468.1K |
| 11:27 |
29,342.49 |
29,345.24 |
29,340.73 |
29,340.73 |
341.6K |
| 11:28 |
29,334.09 |
29,355.65 |
29,334.09 |
29,354.88 |
369.0K |
| 11:29 |
29,355.34 |
29,355.34 |
29,342.85 |
29,342.85 |
315.2K |
| 11:30 |
29,342.14 |
29,348.21 |
29,342.14 |
29,347.87 |
257.4K |
| 11:31 |
29,342.04 |
29,342.04 |
29,329.12 |
29,331.62 |
333.6K |
| 11:32 |
29,342.23 |
29,361.93 |
29,342.23 |
29,357.51 |
492.8K |
| 11:33 |
29,360.35 |
29,365.53 |
29,360.35 |
29,361.21 |
293.5K |
| 11:34 |
29,357.57 |
29,359.34 |
29,357.57 |
29,357.93 |
302.0K |
| 11:35 |
29,359.75 |
29,367.05 |
29,359.75 |
29,360.02 |
494.4K |
| 11:36 |
29,360.69 |
29,372.83 |
29,360.69 |
29,372.83 |
282.7K |
| 11:37 |
29,382.28 |
29,382.28 |
29,371.91 |
29,371.91 |
511.4K |
| 11:38 |
29,376.99 |
29,378.79 |
29,370.60 |
29,370.60 |
345.4K |
| 11:39 |
29,372.50 |
29,373.28 |
29,371.32 |
29,372.21 |
359.1K |
| 11:40 |
29,374.12 |
29,376.59 |
29,368.73 |
29,368.73 |
418.1K |
| 11:41 |
29,360.46 |
29,361.93 |
29,358.48 |
29,358.48 |
428.5K |
| 11:42 |
29,355.51 |
29,355.51 |
29,342.80 |
29,342.80 |
310.5K |
| 11:43 |
29,349.61 |
29,352.75 |
29,348.22 |
29,349.95 |
279.2K |
| 11:44 |
29,362.56 |
29,376.17 |
29,362.56 |
29,376.17 |
412.0K |
| 11:45 |
29,375.73 |
29,378.73 |
29,375.73 |
29,378.73 |
323.9K |
| 11:46 |
29,377.88 |
29,377.88 |
29,374.21 |
29,374.21 |
267.4K |
| 11:47 |
29,374.48 |
29,374.48 |
29,362.08 |
29,362.08 |
326.5K |
| 11:48 |
29,357.80 |
29,371.40 |
29,357.80 |
29,371.40 |
270.8K |
| 11:49 |
29,367.23 |
29,372.84 |
29,362.16 |
29,362.49 |
332.1K |
| 11:50 |
29,363.24 |
29,363.26 |
29,362.02 |
29,363.26 |
269.7K |
| 11:51 |
29,365.96 |
29,379.69 |
29,365.96 |
29,379.69 |
290.4K |
| 11:52 |
29,382.28 |
29,389.05 |
29,381.36 |
29,388.67 |
271.2K |
| 11:53 |
29,390.52 |
29,390.52 |
29,386.70 |
29,386.70 |
169.8K |
| 11:54 |
29,386.70 |
29,386.70 |
29,380.77 |
29,380.77 |
187.3K |
| 11:55 |
29,379.44 |
29,379.44 |
29,369.06 |
29,369.06 |
277.5K |
| 11:56 |
29,363.84 |
29,363.84 |
29,346.14 |
29,347.83 |
520.8K |
| 11:57 |
29,352.10 |
29,352.10 |
29,330.22 |
29,330.22 |
418.1K |
| 11:58 |
29,331.45 |
29,335.91 |
29,331.45 |
29,334.10 |
357.1K |
| 11:59 |
29,337.65 |
29,342.50 |
29,336.56 |
29,337.00 |
238.7K |
| 12:00 |
29,336.69 |
29,342.85 |
29,334.42 |
29,342.85 |
321.1K |
| 12:01 |
29,346.75 |
29,346.75 |
29,332.77 |
29,332.77 |
283.3K |
| 12:02 |
29,338.51 |
29,338.51 |
29,333.39 |
29,336.60 |
321.1K |
| 12:03 |
29,339.28 |
29,339.28 |
29,335.40 |
29,336.78 |
250.6K |
| 12:04 |
29,335.13 |
29,336.06 |
29,334.53 |
29,335.50 |
174.5K |
| 12:05 |
29,340.88 |
29,340.88 |
29,331.76 |
29,331.76 |
318.0K |
| 12:06 |
29,337.91 |
29,341.24 |
29,337.91 |
29,341.24 |
193.2K |
| 12:07 |
29,340.76 |
29,340.76 |
29,331.07 |
29,331.07 |
263.5K |
| 12:08 |
29,328.46 |
29,330.64 |
29,328.26 |
29,328.26 |
359.7K |
| 12:09 |
29,329.47 |
29,337.30 |
29,329.47 |
29,337.30 |
325.0K |
| 12:10 |
29,343.28 |
29,346.99 |
29,343.28 |
29,344.47 |
330.2K |
| 12:11 |
29,338.17 |
29,338.17 |
29,333.44 |
29,335.22 |
261.2K |
| 12:12 |
29,333.09 |
29,333.30 |
29,330.72 |
29,332.50 |
306.5K |
| 12:13 |
29,330.80 |
29,330.80 |
29,318.99 |
29,318.99 |
271.6K |
| 12:14 |
29,319.60 |
29,319.60 |
29,314.68 |
29,316.62 |
245.5K |
| 12:15 |
29,315.71 |
29,315.75 |
29,310.57 |
29,310.57 |
306.5K |
| 12:16 |
29,306.63 |
29,309.32 |
29,305.02 |
29,306.53 |
257.8K |
| 12:17 |
29,302.61 |
29,302.61 |
29,299.65 |
29,299.65 |
267.2K |
| 12:18 |
29,300.61 |
29,314.60 |
29,300.61 |
29,314.60 |
265.2K |
| 12:19 |
29,313.78 |
29,313.91 |
29,311.35 |
29,312.96 |
620.6K |
| 12:20 |
29,314.74 |
29,320.95 |
29,314.74 |
29,320.75 |
371.0K |
| 12:21 |
29,319.79 |
29,322.59 |
29,319.79 |
29,322.59 |
180.7K |
| 12:22 |
29,326.40 |
29,326.40 |
29,317.37 |
29,319.14 |
197.6K |
| 12:23 |
29,320.51 |
29,322.92 |
29,320.51 |
29,321.01 |
182.7K |
| 12:24 |
29,322.33 |
29,323.50 |
29,320.23 |
29,323.40 |
291.0K |
| 12:25 |
29,327.59 |
29,327.59 |
29,324.02 |
29,324.02 |
316.8K |
| 12:26 |
29,320.29 |
29,324.01 |
29,320.29 |
29,323.01 |
224.2K |
| 12:27 |
29,320.91 |
29,320.91 |
29,316.78 |
29,316.97 |
241.0K |
| 12:28 |
29,315.43 |
29,316.01 |
29,312.33 |
29,312.33 |
270.1K |
| 12:29 |
29,310.78 |
29,310.78 |
29,304.74 |
29,304.86 |
212.6K |
| 12:30 |
29,299.25 |
29,299.25 |
29,291.43 |
29,295.72 |
476.7K |
| 12:31 |
29,298.82 |
29,299.20 |
29,292.96 |
29,294.80 |
265.9K |
| 12:32 |
29,293.61 |
29,293.61 |
29,287.37 |
29,287.37 |
273.1K |
| 12:33 |
29,284.60 |
29,284.60 |
29,280.83 |
29,282.92 |
354.3K |
| 12:34 |
29,281.94 |
29,284.83 |
29,281.94 |
29,284.83 |
259.3K |
| 12:35 |
29,281.13 |
29,281.13 |
29,272.17 |
29,279.85 |
303.3K |
| 12:36 |
29,285.15 |
29,289.96 |
29,285.15 |
29,289.17 |
224.2K |
| 12:37 |
29,286.99 |
29,286.99 |
29,285.34 |
29,286.38 |
231.5K |
| 12:38 |
29,280.82 |
29,286.06 |
29,280.59 |
29,286.06 |
213.3K |
| 12:39 |
29,283.60 |
29,283.60 |
29,280.68 |
29,281.52 |
199.6K |
| 12:40 |
29,280.79 |
29,280.79 |
29,272.15 |
29,277.82 |
244.4K |
| 12:41 |
29,272.39 |
29,275.86 |
29,272.39 |
29,273.67 |
250.2K |
| 12:42 |
29,270.91 |
29,270.91 |
29,267.97 |
29,267.97 |
238.4K |
| 12:43 |
29,267.43 |
29,272.44 |
29,267.43 |
29,269.89 |
216.0K |
| 12:44 |
29,268.43 |
29,268.55 |
29,266.92 |
29,266.92 |
243.2K |
| 12:45 |
29,264.48 |
29,266.84 |
29,264.48 |
29,265.50 |
203.4K |
| 12:46 |
29,266.69 |
29,267.34 |
29,263.63 |
29,263.63 |
288.1K |
| 12:47 |
29,260.29 |
29,261.18 |
29,258.91 |
29,261.18 |
302.0K |
| 12:48 |
29,259.85 |
29,259.85 |
29,251.88 |
29,251.88 |
271.4K |
| 12:49 |
29,254.32 |
29,258.50 |
29,254.32 |
29,258.50 |
222.9K |
| 12:50 |
29,267.32 |
29,283.65 |
29,267.32 |
29,283.65 |
338.5K |
| 12:51 |
29,291.63 |
29,303.13 |
29,291.63 |
29,295.62 |
394.5K |
| 12:52 |
29,295.83 |
29,297.93 |
29,295.83 |
29,297.06 |
237.8K |
| 12:53 |
29,297.75 |
29,297.75 |
29,295.29 |
29,295.49 |
231.6K |
| 12:54 |
29,298.11 |
29,305.52 |
29,296.66 |
29,305.52 |
195.1K |
| 12:55 |
29,303.50 |
29,303.50 |
29,258.00 |
29,258.00 |
923.3K |
| 12:56 |
29,257.22 |
29,258.71 |
29,253.94 |
29,254.64 |
1,104.2K |
| 12:57 |
29,257.53 |
29,257.53 |
29,248.17 |
29,248.17 |
423.1K |
| 12:58 |
29,246.60 |
29,259.34 |
29,246.60 |
29,259.34 |
426.3K |
| 12:59 |
29,254.88 |
29,254.88 |
29,237.57 |
29,243.98 |
433.0K |
| 13:00 |
29,245.23 |
29,245.43 |
29,238.87 |
29,238.87 |
251.1K |
| 13:01 |
29,236.15 |
29,240.23 |
29,236.15 |
29,240.10 |
307.5K |
| 13:02 |
29,238.30 |
29,238.30 |
29,228.70 |
29,233.67 |
354.2K |
| 13:03 |
29,237.22 |
29,246.71 |
29,237.22 |
29,246.71 |
269.5K |
| 13:04 |
29,249.81 |
29,268.91 |
29,249.81 |
29,267.13 |
353.4K |
| 13:05 |
29,268.51 |
29,269.62 |
29,263.19 |
29,267.93 |
196.9K |
| 13:06 |
29,267.62 |
29,269.68 |
29,265.01 |
29,265.60 |
273.8K |
| 13:07 |
29,266.56 |
29,266.56 |
29,253.98 |
29,253.98 |
407.8K |
| 13:08 |
29,258.49 |
29,261.39 |
29,258.23 |
29,258.23 |
237.4K |
| 13:09 |
29,257.50 |
29,257.50 |
29,234.73 |
29,234.73 |
376.7K |
| 13:10 |
29,232.21 |
29,232.21 |
29,223.66 |
29,223.66 |
342.4K |
| 13:11 |
29,224.52 |
29,225.97 |
29,224.48 |
29,224.48 |
270.4K |
| 13:12 |
29,228.75 |
29,247.90 |
29,228.75 |
29,247.90 |
422.1K |
| 13:13 |
29,249.96 |
29,265.09 |
29,249.96 |
29,265.09 |
270.0K |
| 13:14 |
29,269.79 |
29,272.16 |
29,265.00 |
29,265.00 |
302.7K |
| 13:15 |
29,262.35 |
29,268.30 |
29,262.35 |
29,266.78 |
235.9K |
| 13:16 |
29,267.22 |
29,267.22 |
29,262.97 |
29,263.68 |
168.2K |
| 13:17 |
29,265.86 |
29,265.86 |
29,262.08 |
29,262.08 |
169.0K |
| 13:18 |
29,261.77 |
29,263.65 |
29,255.55 |
29,257.32 |
270.6K |
| 13:19 |
29,256.34 |
29,256.34 |
29,244.40 |
29,244.40 |
246.9K |
| 13:20 |
29,244.00 |
29,244.45 |
29,240.47 |
29,243.77 |
234.4K |
| 13:21 |
29,247.07 |
29,248.84 |
29,241.16 |
29,241.16 |
217.4K |
| 13:22 |
29,240.34 |
29,240.34 |
29,238.67 |
29,240.05 |
208.3K |
| 13:23 |
29,241.75 |
29,242.30 |
29,240.22 |
29,240.22 |
175.3K |
| 13:24 |
29,239.78 |
29,239.78 |
29,237.10 |
29,237.80 |
207.3K |
| 13:25 |
29,242.28 |
29,243.04 |
29,241.30 |
29,243.04 |
208.5K |
| 13:26 |
29,240.22 |
29,246.94 |
29,240.22 |
29,246.94 |
218.5K |
| 13:27 |
29,247.22 |
29,250.22 |
29,247.22 |
29,249.87 |
301.9K |
| 13:28 |
29,251.61 |
29,258.38 |
29,250.94 |
29,258.38 |
237.5K |
| 13:29 |
29,257.60 |
29,257.81 |
29,256.50 |
29,256.50 |
200.4K |
| 13:30 |
29,251.87 |
29,252.87 |
29,249.74 |
29,249.74 |
261.0K |
| 13:31 |
29,253.60 |
29,259.76 |
29,253.60 |
29,259.76 |
292.0K |
| 13:32 |
29,262.43 |
29,273.94 |
29,262.43 |
29,273.94 |
234.6K |
| 13:33 |
29,274.98 |
29,277.42 |
29,270.98 |
29,277.42 |
249.0K |
| 13:34 |
29,274.28 |
29,277.07 |
29,272.26 |
29,272.26 |
201.0K |
| 13:35 |
29,274.67 |
29,275.39 |
29,267.96 |
29,267.96 |
349.3K |
| 13:36 |
29,271.06 |
29,273.50 |
29,264.66 |
29,264.66 |
209.0K |
| 13:37 |
29,263.12 |
29,266.48 |
29,262.04 |
29,266.48 |
191.5K |
| 13:38 |
29,267.55 |
29,269.22 |
29,266.80 |
29,269.22 |
484.9K |
| 13:39 |
29,271.24 |
29,273.92 |
29,270.61 |
29,273.92 |
207.7K |
| 13:40 |
29,276.91 |
29,278.64 |
29,273.36 |
29,278.64 |
260.0K |
| 13:41 |
29,279.54 |
29,285.76 |
29,279.54 |
29,285.76 |
291.7K |
| 13:42 |
29,293.07 |
29,295.79 |
29,292.56 |
29,292.56 |
347.5K |
| 13:43 |
29,287.62 |
29,287.62 |
29,284.33 |
29,284.33 |
248.1K |
| 13:44 |
29,283.28 |
29,295.94 |
29,283.28 |
29,295.94 |
248.6K |
| 13:45 |
29,295.80 |
29,301.50 |
29,295.80 |
29,301.50 |
210.7K |
| 13:46 |
29,302.21 |
29,304.31 |
29,302.18 |
29,302.18 |
228.2K |
| 13:47 |
29,305.47 |
29,305.79 |
29,296.72 |
29,296.72 |
213.0K |
| 13:48 |
29,295.52 |
29,302.24 |
29,293.66 |
29,302.24 |
270.6K |
| 13:49 |
29,302.40 |
29,302.40 |
29,297.97 |
29,297.97 |
241.4K |
| 13:50 |
29,300.82 |
29,311.82 |
29,300.82 |
29,311.82 |
258.4K |
| 13:51 |
29,311.38 |
29,312.72 |
29,311.38 |
29,312.30 |
229.1K |
| 13:52 |
29,313.31 |
29,313.45 |
29,312.25 |
29,312.25 |
256.3K |
| 13:53 |
29,313.85 |
29,314.35 |
29,312.03 |
29,313.55 |
210.1K |
| 13:54 |
29,315.67 |
29,315.84 |
29,313.65 |
29,313.65 |
300.6K |
| 13:55 |
29,316.88 |
29,321.99 |
29,315.45 |
29,321.99 |
209.8K |
| 13:56 |
29,324.14 |
29,327.71 |
29,324.14 |
29,327.71 |
361.8K |
| 13:57 |
29,323.90 |
29,329.06 |
29,323.54 |
29,323.54 |
276.4K |
| 13:58 |
29,319.84 |
29,319.84 |
29,317.67 |
29,318.55 |
192.6K |
| 13:59 |
29,318.06 |
29,318.06 |
29,312.38 |
29,312.38 |
192.9K |
| 14:00 |
29,312.00 |
29,312.00 |
29,310.93 |
29,310.93 |
193.7K |
| 14:01 |
29,312.34 |
29,312.34 |
29,302.87 |
29,302.87 |
354.9K |
| 14:02 |
29,300.44 |
29,300.44 |
29,290.49 |
29,290.49 |
290.9K |
| 14:03 |
29,291.42 |
29,293.26 |
29,287.78 |
29,287.78 |
243.3K |
| 14:04 |
29,289.36 |
29,297.90 |
29,289.27 |
29,297.90 |
271.1K |
| 14:05 |
29,292.98 |
29,293.60 |
29,285.36 |
29,285.36 |
257.5K |
| 14:06 |
29,285.07 |
29,285.07 |
29,284.11 |
29,284.14 |
408.8K |
| 14:07 |
29,283.58 |
29,291.28 |
29,283.58 |
29,285.29 |
357.2K |
| 14:08 |
29,283.26 |
29,285.89 |
29,283.26 |
29,285.65 |
161.8K |
| 14:09 |
29,285.70 |
29,291.15 |
29,285.70 |
29,291.15 |
253.7K |
| 14:10 |
29,290.72 |
29,294.79 |
29,290.72 |
29,293.31 |
215.4K |
| 14:11 |
29,299.21 |
29,299.21 |
29,295.95 |
29,295.95 |
199.8K |
| 14:12 |
29,296.91 |
29,301.45 |
29,296.09 |
29,301.45 |
274.5K |
| 14:13 |
29,298.59 |
29,308.66 |
29,298.59 |
29,308.66 |
460.8K |
| 14:14 |
29,306.55 |
29,310.60 |
29,306.55 |
29,308.50 |
256.8K |
| 14:15 |
29,310.34 |
29,310.34 |
29,307.32 |
29,307.32 |
242.3K |
| 14:16 |
29,305.76 |
29,308.33 |
29,305.76 |
29,306.98 |
251.4K |
| 14:17 |
29,306.47 |
29,307.13 |
29,305.30 |
29,307.13 |
206.0K |
| 14:18 |
29,308.04 |
29,308.04 |
29,306.79 |
29,306.79 |
189.9K |
| 14:19 |
29,304.01 |
29,307.87 |
29,304.01 |
29,305.84 |
211.3K |
| 14:20 |
29,305.81 |
29,305.81 |
29,301.94 |
29,301.94 |
290.3K |
| 14:21 |
29,302.15 |
29,308.22 |
29,302.15 |
29,307.51 |
223.1K |
| 14:22 |
29,308.56 |
29,309.52 |
29,304.90 |
29,309.52 |
240.6K |
| 14:23 |
29,309.35 |
29,311.41 |
29,309.35 |
29,311.41 |
170.3K |
| 14:24 |
29,311.41 |
29,313.20 |
29,311.41 |
29,312.85 |
378.2K |
| 14:25 |
29,312.76 |
29,316.58 |
29,312.76 |
29,316.48 |
270.4K |
| 14:26 |
29,319.08 |
29,324.24 |
29,319.08 |
29,319.13 |
269.9K |
| 14:27 |
29,318.46 |
29,319.65 |
29,317.01 |
29,317.01 |
308.5K |
| 14:28 |
29,319.21 |
29,325.89 |
29,319.21 |
29,325.89 |
479.1K |
| 14:29 |
29,325.96 |
29,328.00 |
29,325.96 |
29,328.00 |
230.1K |
| 14:30 |
29,328.49 |
29,331.40 |
29,325.51 |
29,325.51 |
310.4K |
| 14:31 |
29,326.35 |
29,335.37 |
29,326.35 |
29,335.37 |
269.2K |
| 14:32 |
29,335.54 |
29,342.84 |
29,335.43 |
29,342.84 |
296.5K |
| 14:33 |
29,341.57 |
29,344.65 |
29,341.57 |
29,341.93 |
295.8K |
| 14:34 |
29,342.77 |
29,343.76 |
29,342.66 |
29,343.15 |
293.5K |
| 14:35 |
29,340.36 |
29,340.36 |
29,334.69 |
29,334.69 |
275.8K |
| 14:36 |
29,330.79 |
29,330.87 |
29,330.14 |
29,330.87 |
318.9K |
| 14:37 |
29,326.30 |
29,326.30 |
29,321.91 |
29,321.91 |
266.7K |
| 14:38 |
29,321.83 |
29,323.68 |
29,319.69 |
29,323.68 |
306.4K |
| 14:39 |
29,325.44 |
29,325.44 |
29,322.11 |
29,322.16 |
366.3K |
| 14:40 |
29,322.55 |
29,327.89 |
29,322.55 |
29,327.89 |
247.4K |
| 14:41 |
29,331.54 |
29,335.73 |
29,331.54 |
29,335.73 |
298.6K |
| 14:42 |
29,336.50 |
29,336.50 |
29,335.20 |
29,335.67 |
250.3K |
| 14:43 |
29,330.05 |
29,330.33 |
29,329.46 |
29,329.46 |
243.3K |
| 14:44 |
29,328.99 |
29,328.99 |
29,327.13 |
29,327.13 |
241.2K |
| 14:45 |
29,327.84 |
29,329.58 |
29,327.84 |
29,328.71 |
263.3K |
| 14:46 |
29,324.33 |
29,324.33 |
29,321.05 |
29,321.17 |
312.4K |
| 14:47 |
29,319.03 |
29,319.03 |
29,315.97 |
29,315.97 |
264.1K |
| 14:48 |
29,317.08 |
29,321.34 |
29,317.08 |
29,321.34 |
274.7K |
| 14:49 |
29,321.68 |
29,323.41 |
29,321.68 |
29,322.94 |
238.3K |
| 14:50 |
29,322.59 |
29,322.59 |
29,322.00 |
29,322.20 |
193.9K |
| 14:51 |
29,325.07 |
29,325.07 |
29,323.37 |
29,323.67 |
257.9K |
| 14:52 |
29,326.37 |
29,327.04 |
29,325.58 |
29,325.58 |
304.1K |
| 14:53 |
29,326.62 |
29,331.54 |
29,326.62 |
29,331.54 |
258.3K |
| 14:54 |
29,333.29 |
29,335.28 |
29,331.04 |
29,335.28 |
378.4K |
| 14:55 |
29,335.16 |
29,335.16 |
29,327.43 |
29,327.43 |
361.5K |
| 14:56 |
29,325.66 |
29,325.66 |
29,319.07 |
29,319.96 |
618.4K |
| 14:57 |
29,319.95 |
29,319.95 |
29,315.16 |
29,315.16 |
275.5K |
| 14:58 |
29,311.90 |
29,311.90 |
29,304.91 |
29,305.64 |
316.5K |
| 14:59 |
29,303.97 |
29,306.71 |
29,303.97 |
29,306.71 |
344.0K |
| 15:00 |
29,312.35 |
29,312.35 |
29,306.55 |
29,306.86 |
314.6K |
| 15:01 |
29,305.17 |
29,306.12 |
29,304.21 |
29,306.12 |
316.1K |
| 15:02 |
29,306.76 |
29,306.76 |
29,305.05 |
29,305.28 |
319.1K |
| 15:03 |
29,307.15 |
29,307.88 |
29,306.90 |
29,307.72 |
263.5K |
| 15:04 |
29,310.44 |
29,319.26 |
29,310.44 |
29,319.26 |
385.7K |
| 15:05 |
29,319.66 |
29,319.66 |
29,313.85 |
29,313.85 |
283.7K |
| 15:06 |
29,312.41 |
29,314.18 |
29,307.21 |
29,307.21 |
359.4K |
| 15:07 |
29,306.58 |
29,309.11 |
29,303.86 |
29,304.18 |
265.0K |
| 15:08 |
29,303.28 |
29,303.54 |
29,302.33 |
29,303.54 |
311.8K |
| 15:09 |
29,304.45 |
29,310.54 |
29,301.43 |
29,301.43 |
393.5K |
| 15:10 |
29,304.27 |
29,304.27 |
29,300.19 |
29,300.42 |
273.2K |
| 15:11 |
29,303.16 |
29,306.29 |
29,303.16 |
29,305.37 |
312.3K |
| 15:12 |
29,303.47 |
29,305.91 |
29,303.47 |
29,305.91 |
325.3K |
| 15:13 |
29,305.10 |
29,311.14 |
29,305.10 |
29,311.14 |
307.3K |
| 15:14 |
29,310.22 |
29,311.53 |
29,305.99 |
29,305.99 |
392.6K |
| 15:15 |
29,307.22 |
29,309.42 |
29,306.09 |
29,309.12 |
378.1K |
| 15:16 |
29,309.64 |
29,309.64 |
29,298.16 |
29,298.16 |
403.9K |
| 15:17 |
29,298.15 |
29,299.68 |
29,298.15 |
29,298.33 |
279.9K |
| 15:18 |
29,302.50 |
29,302.60 |
29,300.84 |
29,300.84 |
444.2K |
| 15:19 |
29,300.72 |
29,300.72 |
29,299.17 |
29,300.52 |
272.4K |
| 15:20 |
29,298.37 |
29,300.97 |
29,298.37 |
29,299.83 |
353.0K |
| 15:21 |
29,296.82 |
29,298.32 |
29,296.82 |
29,298.32 |
397.9K |
| 15:22 |
29,297.08 |
29,297.60 |
29,289.86 |
29,289.86 |
411.4K |
| 15:23 |
29,286.32 |
29,286.32 |
29,282.28 |
29,285.42 |
350.0K |
| 15:24 |
29,286.54 |
29,289.86 |
29,286.54 |
29,288.54 |
369.9K |
| 15:25 |
29,287.45 |
29,287.45 |
29,281.25 |
29,281.25 |
282.7K |
| 15:26 |
29,279.32 |
29,285.15 |
29,277.85 |
29,285.15 |
414.4K |
| 15:27 |
29,285.80 |
29,285.80 |
29,282.27 |
29,282.27 |
363.6K |
| 15:28 |
29,281.87 |
29,287.14 |
29,281.87 |
29,287.14 |
400.6K |
| 15:29 |
29,285.51 |
29,285.51 |
29,269.05 |
29,269.05 |
530.6K |
| 15:30 |
29,265.88 |
29,265.88 |
29,257.19 |
29,258.80 |
747.7K |
| 15:31 |
29,263.70 |
29,263.70 |
29,257.69 |
29,257.69 |
1,042.2K |
| 15:32 |
29,258.92 |
29,264.62 |
29,258.92 |
29,264.62 |
352.8K |
| 15:33 |
29,262.83 |
29,265.48 |
29,260.55 |
29,261.62 |
406.1K |
| 15:34 |
29,264.12 |
29,267.33 |
29,263.68 |
29,267.33 |
426.8K |
| 15:35 |
29,268.92 |
29,268.92 |
29,267.11 |
29,268.43 |
615.4K |
| 15:36 |
29,271.70 |
29,274.05 |
29,271.70 |
29,274.05 |
519.3K |
| 15:37 |
29,273.14 |
29,274.27 |
29,271.47 |
29,273.89 |
516.4K |
| 15:38 |
29,273.62 |
29,273.62 |
29,270.67 |
29,270.67 |
437.3K |
| 15:39 |
29,267.15 |
29,267.99 |
29,265.51 |
29,265.51 |
853.3K |
| 15:40 |
29,272.27 |
29,273.89 |
29,267.60 |
29,267.60 |
947.6K |
| 15:41 |
29,267.06 |
29,267.06 |
29,260.95 |
29,263.34 |
611.0K |
| 15:42 |
29,263.90 |
29,263.90 |
29,252.81 |
29,252.81 |
607.5K |
| 15:43 |
29,247.97 |
29,249.03 |
29,247.81 |
29,249.03 |
587.3K |
| 15:44 |
29,250.49 |
29,250.49 |
29,249.47 |
29,250.02 |
581.5K |
| 15:45 |
29,252.84 |
29,260.61 |
29,252.56 |
29,260.61 |
662.9K |
| 15:46 |
29,266.37 |
29,267.44 |
29,264.91 |
29,264.91 |
738.7K |
| 15:47 |
29,258.35 |
29,263.52 |
29,257.63 |
29,263.52 |
655.3K |
| 15:48 |
29,266.09 |
29,267.87 |
29,266.09 |
29,267.52 |
870.2K |
| 15:49 |
29,267.41 |
29,275.35 |
29,263.32 |
29,275.35 |
804.9K |
| 15:50 |
29,265.02 |
29,275.00 |
29,265.02 |
29,275.00 |
1,997.1K |
| 15:51 |
29,268.04 |
29,268.68 |
29,267.21 |
29,267.62 |
1,169.9K |
| 15:52 |
29,265.83 |
29,265.83 |
29,262.72 |
29,262.72 |
1,134.2K |
| 15:53 |
29,266.38 |
29,269.40 |
29,265.99 |
29,269.40 |
1,098.2K |
| 15:54 |
29,268.29 |
29,268.29 |
29,262.86 |
29,262.86 |
1,136.9K |
| 15:55 |
29,259.48 |
29,262.46 |
29,257.35 |
29,262.46 |
1,679.4K |
| 15:56 |
29,265.18 |
29,265.18 |
29,258.92 |
29,259.89 |
1,967.5K |
| 15:57 |
29,260.65 |
29,267.77 |
29,260.65 |
29,267.77 |
1,545.6K |
| 15:58 |
29,266.07 |
29,266.07 |
29,262.61 |
29,263.94 |
1,866.4K |
| 15:59 |
29,260.72 |
29,260.72 |
29,245.89 |
29,245.89 |
3,541.1K |
| 16:00 |
29,241.67 |
29,244.43 |
29,241.67 |
29,244.43 |
107,469.0K |
| 16:01 |
29,244.43 |
29,244.43 |
29,244.43 |
29,244.43 |
215.8K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|