| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
29,270.89 |
29,284.61 |
29,264.91 |
29,284.30 |
5,960.5K |
| 09:31 |
29,281.13 |
29,285.49 |
29,277.58 |
29,284.13 |
1,377.6K |
| 09:32 |
29,289.94 |
29,292.37 |
29,278.55 |
29,287.02 |
847.7K |
| 09:33 |
29,299.12 |
29,305.26 |
29,299.12 |
29,299.76 |
780.5K |
| 09:34 |
29,305.96 |
29,305.96 |
29,300.93 |
29,305.38 |
636.6K |
| 09:35 |
29,301.98 |
29,302.21 |
29,297.47 |
29,297.47 |
715.9K |
| 09:36 |
29,283.48 |
29,283.48 |
29,270.30 |
29,276.33 |
826.7K |
| 09:37 |
29,285.84 |
29,308.03 |
29,285.84 |
29,308.03 |
620.9K |
| 09:38 |
29,308.70 |
29,308.70 |
29,300.21 |
29,304.90 |
507.3K |
| 09:39 |
29,300.33 |
29,300.33 |
29,290.64 |
29,290.64 |
465.6K |
| 09:40 |
29,295.74 |
29,312.17 |
29,295.74 |
29,312.17 |
934.9K |
| 09:41 |
29,315.40 |
29,317.90 |
29,309.65 |
29,317.90 |
560.7K |
| 09:42 |
29,324.80 |
29,355.89 |
29,324.80 |
29,355.89 |
798.1K |
| 09:43 |
29,365.79 |
29,375.67 |
29,365.79 |
29,375.67 |
621.6K |
| 09:44 |
29,380.75 |
29,390.52 |
29,378.41 |
29,390.52 |
577.5K |
| 09:45 |
29,400.11 |
29,417.63 |
29,400.11 |
29,417.63 |
929.0K |
| 09:46 |
29,412.74 |
29,412.74 |
29,402.84 |
29,407.44 |
652.1K |
| 09:47 |
29,404.36 |
29,407.00 |
29,399.46 |
29,399.46 |
735.7K |
| 09:48 |
29,400.19 |
29,410.36 |
29,400.19 |
29,410.35 |
645.4K |
| 09:49 |
29,406.36 |
29,410.11 |
29,398.18 |
29,398.18 |
578.5K |
| 09:50 |
29,406.40 |
29,412.28 |
29,405.71 |
29,405.71 |
714.5K |
| 09:51 |
29,401.66 |
29,410.81 |
29,401.66 |
29,410.81 |
570.5K |
| 09:52 |
29,411.55 |
29,418.34 |
29,407.83 |
29,418.34 |
521.4K |
| 09:53 |
29,422.17 |
29,426.29 |
29,422.17 |
29,426.29 |
762.6K |
| 09:54 |
29,426.97 |
29,434.39 |
29,426.97 |
29,434.39 |
441.5K |
| 09:55 |
29,435.24 |
29,437.07 |
29,430.47 |
29,430.47 |
615.8K |
| 09:56 |
29,433.04 |
29,433.04 |
29,414.19 |
29,414.19 |
517.6K |
| 09:57 |
29,417.26 |
29,417.26 |
29,409.92 |
29,415.93 |
387.0K |
| 09:58 |
29,414.79 |
29,414.79 |
29,410.65 |
29,412.39 |
438.0K |
| 09:59 |
29,410.00 |
29,412.17 |
29,407.48 |
29,407.48 |
484.0K |
| 10:00 |
29,407.92 |
29,435.92 |
29,407.92 |
29,435.92 |
864.2K |
| 10:01 |
29,430.48 |
29,430.48 |
29,414.05 |
29,414.05 |
557.4K |
| 10:02 |
29,417.20 |
29,417.20 |
29,412.70 |
29,413.09 |
513.5K |
| 10:03 |
29,411.22 |
29,411.22 |
29,404.48 |
29,404.48 |
512.4K |
| 10:04 |
29,399.99 |
29,399.99 |
29,389.05 |
29,389.05 |
516.2K |
| 10:05 |
29,380.85 |
29,401.60 |
29,380.85 |
29,401.60 |
752.0K |
| 10:06 |
29,398.37 |
29,407.93 |
29,398.37 |
29,407.93 |
731.4K |
| 10:07 |
29,408.69 |
29,414.00 |
29,405.65 |
29,405.65 |
807.0K |
| 10:08 |
29,409.39 |
29,409.77 |
29,409.39 |
29,409.75 |
442.5K |
| 10:09 |
29,409.57 |
29,419.02 |
29,409.57 |
29,419.02 |
507.1K |
| 10:10 |
29,419.70 |
29,425.16 |
29,419.70 |
29,425.16 |
420.3K |
| 10:11 |
29,422.51 |
29,425.12 |
29,414.65 |
29,414.65 |
456.7K |
| 10:12 |
29,428.58 |
29,435.35 |
29,428.58 |
29,431.08 |
572.9K |
| 10:13 |
29,430.10 |
29,430.10 |
29,427.76 |
29,428.64 |
527.8K |
| 10:14 |
29,428.27 |
29,436.57 |
29,428.27 |
29,432.35 |
331.5K |
| 10:15 |
29,434.98 |
29,438.66 |
29,434.98 |
29,438.66 |
361.1K |
| 10:16 |
29,437.32 |
29,442.90 |
29,437.32 |
29,437.35 |
396.3K |
| 10:17 |
29,439.10 |
29,440.49 |
29,435.92 |
29,440.49 |
301.5K |
| 10:18 |
29,442.89 |
29,446.10 |
29,442.42 |
29,446.10 |
329.9K |
| 10:19 |
29,443.50 |
29,449.21 |
29,441.86 |
29,449.21 |
664.7K |
| 10:20 |
29,440.47 |
29,441.52 |
29,437.77 |
29,441.52 |
478.9K |
| 10:21 |
29,439.02 |
29,449.55 |
29,439.02 |
29,449.55 |
562.8K |
| 10:22 |
29,454.43 |
29,454.43 |
29,451.99 |
29,453.17 |
598.7K |
| 10:23 |
29,446.75 |
29,458.98 |
29,446.75 |
29,458.98 |
781.9K |
| 10:24 |
29,461.90 |
29,461.90 |
29,459.58 |
29,460.73 |
423.7K |
| 10:25 |
29,463.96 |
29,464.91 |
29,458.47 |
29,464.91 |
432.0K |
| 10:26 |
29,465.01 |
29,467.27 |
29,463.87 |
29,463.87 |
470.4K |
| 10:27 |
29,466.49 |
29,472.59 |
29,466.49 |
29,472.59 |
502.7K |
| 10:28 |
29,468.07 |
29,470.85 |
29,468.07 |
29,470.85 |
452.3K |
| 10:29 |
29,467.73 |
29,473.42 |
29,460.01 |
29,460.01 |
460.5K |
| 10:30 |
29,464.04 |
29,464.04 |
29,457.57 |
29,457.75 |
643.0K |
| 10:31 |
29,455.31 |
29,457.07 |
29,455.05 |
29,456.79 |
512.7K |
| 10:32 |
29,460.50 |
29,460.50 |
29,453.05 |
29,459.23 |
421.7K |
| 10:33 |
29,459.01 |
29,462.68 |
29,454.48 |
29,462.68 |
895.9K |
| 10:34 |
29,467.34 |
29,467.34 |
29,465.78 |
29,465.78 |
265.5K |
| 10:35 |
29,468.44 |
29,470.38 |
29,467.04 |
29,470.38 |
380.2K |
| 10:36 |
29,473.57 |
29,476.12 |
29,467.78 |
29,476.12 |
288.2K |
| 10:37 |
29,478.26 |
29,481.26 |
29,475.99 |
29,475.99 |
402.6K |
| 10:38 |
29,474.80 |
29,474.80 |
29,464.87 |
29,464.87 |
453.8K |
| 10:39 |
29,463.59 |
29,464.41 |
29,459.38 |
29,459.38 |
467.9K |
| 10:40 |
29,457.71 |
29,462.21 |
29,455.07 |
29,462.21 |
495.9K |
| 10:41 |
29,463.11 |
29,463.11 |
29,452.20 |
29,452.20 |
355.4K |
| 10:42 |
29,454.95 |
29,454.95 |
29,450.46 |
29,452.84 |
426.3K |
| 10:43 |
29,453.05 |
29,453.19 |
29,446.70 |
29,446.70 |
495.7K |
| 10:44 |
29,444.33 |
29,444.33 |
29,441.41 |
29,442.56 |
371.8K |
| 10:45 |
29,444.01 |
29,445.20 |
29,442.83 |
29,442.83 |
522.4K |
| 10:46 |
29,444.82 |
29,444.82 |
29,426.85 |
29,426.85 |
496.5K |
| 10:47 |
29,420.79 |
29,420.79 |
29,410.78 |
29,415.47 |
652.3K |
| 10:48 |
29,421.55 |
29,421.55 |
29,412.88 |
29,412.88 |
464.2K |
| 10:49 |
29,412.66 |
29,413.71 |
29,407.97 |
29,407.97 |
547.1K |
| 10:50 |
29,403.85 |
29,403.85 |
29,385.82 |
29,385.82 |
548.6K |
| 10:51 |
29,386.91 |
29,386.91 |
29,378.50 |
29,380.71 |
367.9K |
| 10:52 |
29,380.06 |
29,385.75 |
29,380.06 |
29,384.32 |
304.6K |
| 10:53 |
29,384.74 |
29,385.09 |
29,383.76 |
29,385.09 |
390.7K |
| 10:54 |
29,386.64 |
29,400.98 |
29,386.64 |
29,400.98 |
376.9K |
| 10:55 |
29,400.09 |
29,404.39 |
29,400.09 |
29,401.79 |
461.7K |
| 10:56 |
29,400.94 |
29,401.53 |
29,398.28 |
29,400.74 |
277.5K |
| 10:57 |
29,408.63 |
29,409.49 |
29,402.31 |
29,409.49 |
496.1K |
| 10:58 |
29,407.11 |
29,407.11 |
29,392.10 |
29,392.10 |
273.9K |
| 10:59 |
29,388.77 |
29,396.33 |
29,388.52 |
29,396.33 |
462.2K |
| 11:00 |
29,394.84 |
29,401.05 |
29,394.84 |
29,399.35 |
252.6K |
| 11:01 |
29,403.26 |
29,406.51 |
29,403.26 |
29,403.93 |
306.1K |
| 11:02 |
29,399.52 |
29,399.52 |
29,392.32 |
29,392.32 |
260.5K |
| 11:03 |
29,390.69 |
29,391.17 |
29,389.53 |
29,391.17 |
316.8K |
| 11:04 |
29,389.69 |
29,390.15 |
29,389.09 |
29,389.64 |
272.8K |
| 11:05 |
29,387.00 |
29,393.91 |
29,387.00 |
29,393.50 |
350.6K |
| 11:06 |
29,392.08 |
29,392.08 |
29,388.32 |
29,388.32 |
202.6K |
| 11:07 |
29,386.39 |
29,388.10 |
29,385.43 |
29,385.44 |
275.9K |
| 11:08 |
29,383.07 |
29,397.11 |
29,382.50 |
29,397.11 |
446.7K |
| 11:09 |
29,397.18 |
29,397.72 |
29,396.01 |
29,397.72 |
241.4K |
| 11:10 |
29,400.41 |
29,401.13 |
29,398.01 |
29,398.01 |
392.2K |
| 11:11 |
29,400.03 |
29,400.86 |
29,398.62 |
29,400.08 |
347.3K |
| 11:12 |
29,401.53 |
29,406.74 |
29,401.53 |
29,402.40 |
309.0K |
| 11:13 |
29,402.07 |
29,405.95 |
29,402.07 |
29,404.38 |
216.0K |
| 11:14 |
29,396.81 |
29,398.39 |
29,396.81 |
29,397.94 |
384.7K |
| 11:15 |
29,399.37 |
29,400.58 |
29,397.05 |
29,397.05 |
263.6K |
| 11:16 |
29,395.78 |
29,395.78 |
29,391.48 |
29,391.48 |
171.5K |
| 11:17 |
29,390.62 |
29,390.62 |
29,389.89 |
29,389.89 |
307.6K |
| 11:18 |
29,388.51 |
29,388.51 |
29,381.14 |
29,381.14 |
363.5K |
| 11:19 |
29,381.31 |
29,386.11 |
29,381.31 |
29,384.79 |
292.9K |
| 11:20 |
29,385.18 |
29,387.32 |
29,382.12 |
29,387.32 |
304.7K |
| 11:21 |
29,388.79 |
29,393.14 |
29,388.79 |
29,390.37 |
290.3K |
| 11:22 |
29,393.15 |
29,393.15 |
29,391.23 |
29,391.61 |
228.9K |
| 11:23 |
29,390.21 |
29,390.21 |
29,379.68 |
29,379.68 |
400.1K |
| 11:24 |
29,381.86 |
29,382.07 |
29,380.94 |
29,380.94 |
272.3K |
| 11:25 |
29,385.55 |
29,387.06 |
29,385.55 |
29,386.18 |
339.0K |
| 11:26 |
29,386.82 |
29,386.82 |
29,383.26 |
29,383.26 |
248.9K |
| 11:27 |
29,380.65 |
29,380.65 |
29,367.90 |
29,367.90 |
375.3K |
| 11:28 |
29,371.60 |
29,373.83 |
29,371.60 |
29,373.42 |
333.6K |
| 11:29 |
29,373.68 |
29,381.80 |
29,373.68 |
29,381.80 |
442.3K |
| 11:30 |
29,380.05 |
29,380.05 |
29,372.60 |
29,372.60 |
252.4K |
| 11:31 |
29,368.91 |
29,372.12 |
29,368.91 |
29,371.18 |
248.4K |
| 11:32 |
29,372.50 |
29,375.60 |
29,372.50 |
29,372.76 |
253.4K |
| 11:33 |
29,371.92 |
29,378.16 |
29,371.92 |
29,378.16 |
253.9K |
| 11:34 |
29,380.58 |
29,380.60 |
29,375.45 |
29,375.45 |
276.6K |
| 11:35 |
29,374.60 |
29,379.05 |
29,374.60 |
29,378.83 |
518.5K |
| 11:36 |
29,381.23 |
29,385.99 |
29,381.23 |
29,385.99 |
260.9K |
| 11:37 |
29,384.50 |
29,384.50 |
29,380.86 |
29,380.86 |
224.9K |
| 11:38 |
29,379.94 |
29,382.55 |
29,379.94 |
29,380.23 |
264.9K |
| 11:39 |
29,380.11 |
29,380.11 |
29,378.08 |
29,378.86 |
1,045.6K |
| 11:40 |
29,380.05 |
29,380.05 |
29,377.91 |
29,379.47 |
220.3K |
| 11:41 |
29,381.88 |
29,384.93 |
29,376.96 |
29,376.96 |
397.4K |
| 11:42 |
29,370.64 |
29,370.64 |
29,361.29 |
29,361.29 |
269.1K |
| 11:43 |
29,361.66 |
29,369.31 |
29,361.66 |
29,369.31 |
379.0K |
| 11:44 |
29,369.29 |
29,372.29 |
29,367.80 |
29,372.29 |
292.2K |
| 11:45 |
29,372.85 |
29,375.43 |
29,372.85 |
29,375.43 |
248.5K |
| 11:46 |
29,373.08 |
29,373.08 |
29,365.87 |
29,365.87 |
299.8K |
| 11:47 |
29,366.02 |
29,366.02 |
29,364.24 |
29,364.24 |
240.8K |
| 11:48 |
29,363.33 |
29,363.33 |
29,362.32 |
29,363.01 |
369.4K |
| 11:49 |
29,361.15 |
29,361.71 |
29,360.87 |
29,361.67 |
282.8K |
| 11:50 |
29,363.53 |
29,363.53 |
29,356.33 |
29,358.39 |
296.6K |
| 11:51 |
29,362.84 |
29,362.84 |
29,362.18 |
29,362.18 |
307.6K |
| 11:52 |
29,362.62 |
29,363.32 |
29,362.35 |
29,363.32 |
363.8K |
| 11:53 |
29,362.43 |
29,364.57 |
29,358.49 |
29,364.57 |
437.4K |
| 11:54 |
29,368.38 |
29,375.95 |
29,368.38 |
29,375.95 |
243.8K |
| 11:55 |
29,374.60 |
29,374.60 |
29,371.62 |
29,372.02 |
402.9K |
| 11:56 |
29,372.20 |
29,379.55 |
29,372.20 |
29,378.53 |
241.8K |
| 11:57 |
29,375.15 |
29,383.50 |
29,375.15 |
29,383.50 |
275.0K |
| 11:58 |
29,381.19 |
29,381.19 |
29,377.84 |
29,377.84 |
261.8K |
| 11:59 |
29,377.97 |
29,383.84 |
29,377.97 |
29,383.84 |
218.8K |
| 12:00 |
29,384.60 |
29,385.89 |
29,384.60 |
29,385.11 |
240.0K |
| 12:01 |
29,387.19 |
29,387.19 |
29,382.05 |
29,382.05 |
213.1K |
| 12:02 |
29,378.50 |
29,378.50 |
29,377.26 |
29,377.75 |
248.7K |
| 12:03 |
29,378.30 |
29,382.55 |
29,378.30 |
29,382.55 |
402.3K |
| 12:04 |
29,384.10 |
29,384.10 |
29,382.77 |
29,383.95 |
306.9K |
| 12:05 |
29,383.93 |
29,384.42 |
29,381.00 |
29,381.00 |
149.6K |
| 12:06 |
29,379.27 |
29,386.71 |
29,378.63 |
29,386.71 |
287.6K |
| 12:07 |
29,388.69 |
29,395.18 |
29,388.69 |
29,395.18 |
292.4K |
| 12:08 |
29,395.26 |
29,395.26 |
29,392.49 |
29,392.49 |
325.9K |
| 12:09 |
29,393.41 |
29,393.41 |
29,383.72 |
29,383.72 |
335.4K |
| 12:10 |
29,381.59 |
29,382.42 |
29,381.15 |
29,382.42 |
217.5K |
| 12:11 |
29,381.24 |
29,382.88 |
29,380.57 |
29,380.57 |
315.1K |
| 12:12 |
29,381.55 |
29,386.62 |
29,381.55 |
29,386.28 |
165.6K |
| 12:13 |
29,386.35 |
29,388.33 |
29,385.95 |
29,388.33 |
154.4K |
| 12:14 |
29,390.14 |
29,390.14 |
29,389.99 |
29,390.12 |
217.2K |
| 12:15 |
29,389.37 |
29,389.37 |
29,385.90 |
29,387.59 |
196.0K |
| 12:16 |
29,389.29 |
29,389.29 |
29,377.76 |
29,378.93 |
491.4K |
| 12:17 |
29,381.01 |
29,381.01 |
29,373.46 |
29,374.93 |
266.0K |
| 12:18 |
29,377.07 |
29,377.91 |
29,374.18 |
29,374.18 |
248.9K |
| 12:19 |
29,372.29 |
29,372.29 |
29,363.59 |
29,366.99 |
334.5K |
| 12:20 |
29,368.81 |
29,371.99 |
29,365.57 |
29,365.57 |
231.0K |
| 12:21 |
29,364.97 |
29,364.97 |
29,360.38 |
29,360.53 |
418.4K |
| 12:22 |
29,359.95 |
29,366.35 |
29,359.95 |
29,366.35 |
308.2K |
| 12:23 |
29,368.49 |
29,369.38 |
29,367.62 |
29,369.30 |
218.0K |
| 12:24 |
29,370.06 |
29,374.24 |
29,370.06 |
29,374.24 |
262.2K |
| 12:25 |
29,370.00 |
29,370.00 |
29,364.14 |
29,364.14 |
337.5K |
| 12:26 |
29,362.68 |
29,362.68 |
29,358.02 |
29,358.02 |
427.4K |
| 12:27 |
29,350.92 |
29,356.87 |
29,350.92 |
29,356.87 |
332.6K |
| 12:28 |
29,357.55 |
29,357.55 |
29,354.30 |
29,354.30 |
153.4K |
| 12:29 |
29,353.07 |
29,353.07 |
29,345.50 |
29,345.50 |
295.3K |
| 12:30 |
29,348.60 |
29,356.77 |
29,347.46 |
29,356.77 |
203.8K |
| 12:31 |
29,354.05 |
29,354.05 |
29,346.54 |
29,350.14 |
203.0K |
| 12:32 |
29,345.73 |
29,346.11 |
29,342.46 |
29,342.77 |
277.7K |
| 12:33 |
29,342.75 |
29,348.10 |
29,340.57 |
29,340.57 |
219.9K |
| 12:34 |
29,343.31 |
29,343.86 |
29,339.98 |
29,339.98 |
231.1K |
| 12:35 |
29,337.61 |
29,344.57 |
29,337.61 |
29,341.57 |
243.9K |
| 12:36 |
29,340.78 |
29,348.87 |
29,340.78 |
29,346.65 |
319.8K |
| 12:37 |
29,346.50 |
29,346.50 |
29,344.55 |
29,346.38 |
187.8K |
| 12:38 |
29,348.30 |
29,348.30 |
29,345.92 |
29,346.19 |
187.2K |
| 12:39 |
29,347.26 |
29,347.26 |
29,344.25 |
29,345.03 |
142.5K |
| 12:40 |
29,340.29 |
29,341.82 |
29,338.06 |
29,338.06 |
177.6K |
| 12:41 |
29,339.18 |
29,339.18 |
29,338.10 |
29,338.85 |
246.2K |
| 12:42 |
29,338.38 |
29,341.90 |
29,337.85 |
29,341.90 |
179.9K |
| 12:43 |
29,341.82 |
29,342.54 |
29,339.68 |
29,342.54 |
193.1K |
| 12:44 |
29,343.31 |
29,353.38 |
29,343.31 |
29,353.38 |
237.1K |
| 12:45 |
29,350.40 |
29,350.40 |
29,346.21 |
29,346.61 |
162.5K |
| 12:46 |
29,346.37 |
29,354.07 |
29,346.37 |
29,354.07 |
226.1K |
| 12:47 |
29,355.17 |
29,356.41 |
29,355.17 |
29,356.41 |
192.9K |
| 12:48 |
29,357.71 |
29,362.75 |
29,357.67 |
29,360.70 |
191.9K |
| 12:49 |
29,359.84 |
29,364.13 |
29,359.12 |
29,364.13 |
176.5K |
| 12:50 |
29,366.08 |
29,366.08 |
29,363.06 |
29,363.06 |
185.2K |
| 12:51 |
29,364.25 |
29,368.72 |
29,364.25 |
29,368.72 |
218.2K |
| 12:52 |
29,369.28 |
29,372.59 |
29,368.25 |
29,368.25 |
212.4K |
| 12:53 |
29,368.38 |
29,369.98 |
29,367.75 |
29,369.98 |
320.4K |
| 12:54 |
29,369.19 |
29,369.19 |
29,366.76 |
29,367.32 |
165.2K |
| 12:55 |
29,363.63 |
29,369.13 |
29,363.63 |
29,368.95 |
203.7K |
| 12:56 |
29,370.51 |
29,371.79 |
29,370.51 |
29,371.10 |
196.2K |
| 12:57 |
29,371.36 |
29,372.56 |
29,371.21 |
29,371.21 |
237.2K |
| 12:58 |
29,372.70 |
29,374.87 |
29,372.70 |
29,374.47 |
196.5K |
| 12:59 |
29,375.01 |
29,385.76 |
29,375.01 |
29,385.76 |
293.4K |
| 13:00 |
29,385.14 |
29,386.76 |
29,385.14 |
29,386.76 |
194.0K |
| 13:01 |
29,386.58 |
29,387.73 |
29,386.27 |
29,387.73 |
274.4K |
| 13:02 |
29,390.07 |
29,392.13 |
29,390.07 |
29,391.95 |
236.0K |
| 13:03 |
29,391.67 |
29,395.18 |
29,391.67 |
29,395.18 |
126.6K |
| 13:04 |
29,397.19 |
29,397.19 |
29,395.99 |
29,396.07 |
298.5K |
| 13:05 |
29,394.31 |
29,394.31 |
29,389.05 |
29,389.83 |
189.1K |
| 13:06 |
29,388.78 |
29,392.08 |
29,388.78 |
29,390.65 |
182.1K |
| 13:07 |
29,389.76 |
29,389.76 |
29,383.12 |
29,383.43 |
213.9K |
| 13:08 |
29,381.11 |
29,381.11 |
29,378.16 |
29,380.07 |
226.6K |
| 13:09 |
29,379.67 |
29,382.08 |
29,377.79 |
29,382.08 |
244.6K |
| 13:10 |
29,382.61 |
29,388.14 |
29,382.61 |
29,388.14 |
247.0K |
| 13:11 |
29,389.52 |
29,389.52 |
29,385.59 |
29,386.11 |
204.6K |
| 13:12 |
29,386.20 |
29,389.00 |
29,386.20 |
29,389.00 |
128.2K |
| 13:13 |
29,388.79 |
29,390.39 |
29,388.79 |
29,390.34 |
170.8K |
| 13:14 |
29,389.87 |
29,391.38 |
29,389.87 |
29,391.38 |
140.4K |
| 13:15 |
29,390.81 |
29,397.46 |
29,390.81 |
29,397.46 |
184.4K |
| 13:16 |
29,396.42 |
29,396.42 |
29,393.81 |
29,393.81 |
155.0K |
| 13:17 |
29,395.26 |
29,395.57 |
29,395.18 |
29,395.57 |
196.0K |
| 13:18 |
29,396.50 |
29,396.50 |
29,394.74 |
29,395.33 |
207.6K |
| 13:19 |
29,395.72 |
29,396.79 |
29,395.05 |
29,395.05 |
145.7K |
| 13:20 |
29,394.37 |
29,394.75 |
29,392.02 |
29,392.02 |
219.0K |
| 13:21 |
29,391.24 |
29,391.24 |
29,389.03 |
29,389.51 |
243.8K |
| 13:22 |
29,390.64 |
29,393.36 |
29,389.86 |
29,392.91 |
161.4K |
| 13:23 |
29,393.27 |
29,394.63 |
29,393.27 |
29,394.25 |
172.8K |
| 13:24 |
29,394.66 |
29,397.22 |
29,394.66 |
29,397.22 |
186.4K |
| 13:25 |
29,398.08 |
29,398.08 |
29,395.16 |
29,395.36 |
227.4K |
| 13:26 |
29,394.97 |
29,394.97 |
29,391.78 |
29,391.78 |
245.9K |
| 13:27 |
29,391.10 |
29,395.06 |
29,391.10 |
29,393.48 |
150.6K |
| 13:28 |
29,394.81 |
29,396.14 |
29,394.43 |
29,396.14 |
204.2K |
| 13:29 |
29,395.85 |
29,397.60 |
29,395.17 |
29,397.60 |
402.0K |
| 13:30 |
29,397.45 |
29,400.13 |
29,397.45 |
29,400.13 |
204.1K |
| 13:31 |
29,401.00 |
29,402.85 |
29,401.00 |
29,402.85 |
167.8K |
| 13:32 |
29,403.66 |
29,406.01 |
29,403.66 |
29,406.01 |
139.2K |
| 13:33 |
29,406.47 |
29,407.35 |
29,404.69 |
29,404.69 |
287.9K |
| 13:34 |
29,404.49 |
29,406.64 |
29,404.49 |
29,406.64 |
199.6K |
| 13:35 |
29,407.35 |
29,407.92 |
29,405.71 |
29,407.92 |
214.5K |
| 13:36 |
29,407.57 |
29,412.70 |
29,407.57 |
29,412.69 |
240.3K |
| 13:37 |
29,412.90 |
29,413.01 |
29,411.53 |
29,413.01 |
232.3K |
| 13:38 |
29,412.62 |
29,416.45 |
29,412.62 |
29,416.32 |
232.5K |
| 13:39 |
29,416.43 |
29,416.43 |
29,413.93 |
29,413.93 |
169.2K |
| 13:40 |
29,412.98 |
29,413.76 |
29,411.52 |
29,413.76 |
251.3K |
| 13:41 |
29,413.01 |
29,413.01 |
29,412.25 |
29,412.74 |
315.9K |
| 13:42 |
29,411.48 |
29,415.92 |
29,411.48 |
29,415.92 |
312.9K |
| 13:43 |
29,417.31 |
29,420.17 |
29,417.31 |
29,420.17 |
269.5K |
| 13:44 |
29,419.24 |
29,419.24 |
29,417.29 |
29,418.49 |
225.0K |
| 13:45 |
29,418.84 |
29,418.86 |
29,418.24 |
29,418.86 |
169.7K |
| 13:46 |
29,417.61 |
29,417.61 |
29,414.57 |
29,414.69 |
219.2K |
| 13:47 |
29,414.89 |
29,415.81 |
29,414.89 |
29,415.63 |
205.7K |
| 13:48 |
29,412.75 |
29,413.83 |
29,412.09 |
29,412.09 |
289.3K |
| 13:49 |
29,412.52 |
29,413.30 |
29,411.30 |
29,413.30 |
232.6K |
| 13:50 |
29,413.53 |
29,413.53 |
29,411.27 |
29,413.29 |
352.7K |
| 13:51 |
29,417.19 |
29,418.92 |
29,417.19 |
29,418.92 |
386.1K |
| 13:52 |
29,420.52 |
29,420.52 |
29,417.18 |
29,417.26 |
138.9K |
| 13:53 |
29,415.07 |
29,415.07 |
29,412.12 |
29,412.12 |
188.0K |
| 13:54 |
29,410.99 |
29,410.99 |
29,408.85 |
29,408.85 |
209.0K |
| 13:55 |
29,408.80 |
29,409.49 |
29,408.24 |
29,409.49 |
181.7K |
| 13:56 |
29,409.14 |
29,410.95 |
29,409.14 |
29,409.31 |
339.0K |
| 13:57 |
29,411.39 |
29,414.94 |
29,411.39 |
29,414.22 |
317.5K |
| 13:58 |
29,414.62 |
29,414.62 |
29,405.75 |
29,405.75 |
397.9K |
| 13:59 |
29,402.07 |
29,402.07 |
29,398.87 |
29,398.87 |
219.6K |
| 14:00 |
29,398.09 |
29,398.09 |
29,395.03 |
29,395.03 |
206.8K |
| 14:01 |
29,395.93 |
29,401.93 |
29,395.93 |
29,401.93 |
202.2K |
| 14:02 |
29,403.81 |
29,408.36 |
29,403.81 |
29,408.36 |
274.7K |
| 14:03 |
29,409.02 |
29,409.68 |
29,407.63 |
29,407.63 |
239.6K |
| 14:04 |
29,406.17 |
29,406.17 |
29,403.04 |
29,403.04 |
281.9K |
| 14:05 |
29,402.20 |
29,408.58 |
29,402.20 |
29,408.58 |
217.4K |
| 14:06 |
29,412.86 |
29,419.48 |
29,412.86 |
29,417.75 |
254.0K |
| 14:07 |
29,419.64 |
29,426.18 |
29,419.64 |
29,426.18 |
320.3K |
| 14:08 |
29,427.35 |
29,427.35 |
29,426.35 |
29,426.74 |
175.8K |
| 14:09 |
29,425.75 |
29,432.90 |
29,425.75 |
29,432.90 |
290.1K |
| 14:10 |
29,434.87 |
29,439.88 |
29,434.87 |
29,439.88 |
193.7K |
| 14:11 |
29,441.04 |
29,444.87 |
29,441.04 |
29,444.87 |
285.1K |
| 14:12 |
29,445.69 |
29,453.10 |
29,445.69 |
29,453.10 |
245.0K |
| 14:13 |
29,450.21 |
29,450.21 |
29,444.59 |
29,444.59 |
348.0K |
| 14:14 |
29,445.83 |
29,445.83 |
29,440.89 |
29,441.48 |
223.4K |
| 14:15 |
29,440.39 |
29,440.39 |
29,436.21 |
29,436.85 |
260.5K |
| 14:16 |
29,437.54 |
29,438.68 |
29,437.02 |
29,437.70 |
210.7K |
| 14:17 |
29,437.04 |
29,437.04 |
29,432.35 |
29,432.35 |
312.5K |
| 14:18 |
29,432.84 |
29,432.84 |
29,431.02 |
29,431.02 |
201.8K |
| 14:19 |
29,433.80 |
29,434.05 |
29,433.07 |
29,434.05 |
182.8K |
| 14:20 |
29,432.47 |
29,435.16 |
29,432.47 |
29,435.16 |
208.2K |
| 14:21 |
29,436.54 |
29,436.54 |
29,429.86 |
29,429.86 |
274.5K |
| 14:22 |
29,431.24 |
29,431.24 |
29,421.64 |
29,421.64 |
487.3K |
| 14:23 |
29,421.16 |
29,424.12 |
29,421.16 |
29,424.12 |
536.2K |
| 14:24 |
29,422.35 |
29,423.29 |
29,422.25 |
29,423.29 |
273.1K |
| 14:25 |
29,424.45 |
29,424.45 |
29,423.55 |
29,424.13 |
364.0K |
| 14:26 |
29,423.05 |
29,423.05 |
29,418.11 |
29,418.11 |
287.4K |
| 14:27 |
29,414.93 |
29,414.94 |
29,412.92 |
29,414.94 |
300.3K |
| 14:28 |
29,413.59 |
29,414.13 |
29,412.54 |
29,412.54 |
282.5K |
| 14:29 |
29,411.62 |
29,411.62 |
29,409.10 |
29,409.10 |
312.2K |
| 14:30 |
29,410.11 |
29,415.07 |
29,410.11 |
29,415.07 |
276.4K |
| 14:31 |
29,415.32 |
29,417.18 |
29,414.96 |
29,415.97 |
199.9K |
| 14:32 |
29,416.62 |
29,419.02 |
29,411.79 |
29,411.79 |
236.2K |
| 14:33 |
29,409.09 |
29,409.09 |
29,403.43 |
29,403.43 |
169.1K |
| 14:34 |
29,404.16 |
29,405.84 |
29,404.16 |
29,405.20 |
257.5K |
| 14:35 |
29,403.85 |
29,406.71 |
29,403.85 |
29,406.71 |
179.6K |
| 14:36 |
29,405.45 |
29,413.69 |
29,405.45 |
29,413.69 |
252.6K |
| 14:37 |
29,413.02 |
29,415.55 |
29,411.62 |
29,415.55 |
341.9K |
| 14:38 |
29,414.76 |
29,416.68 |
29,414.76 |
29,416.68 |
182.4K |
| 14:39 |
29,417.41 |
29,417.41 |
29,411.85 |
29,411.85 |
183.3K |
| 14:40 |
29,411.75 |
29,411.75 |
29,408.63 |
29,408.63 |
200.3K |
| 14:41 |
29,407.07 |
29,407.07 |
29,403.74 |
29,403.74 |
248.7K |
| 14:42 |
29,403.78 |
29,409.32 |
29,403.78 |
29,409.32 |
219.6K |
| 14:43 |
29,408.09 |
29,408.09 |
29,405.48 |
29,405.48 |
365.4K |
| 14:44 |
29,404.77 |
29,407.09 |
29,404.77 |
29,405.52 |
275.8K |
| 14:45 |
29,404.94 |
29,404.94 |
29,400.37 |
29,400.37 |
231.7K |
| 14:46 |
29,398.65 |
29,398.65 |
29,384.35 |
29,384.35 |
371.4K |
| 14:47 |
29,384.05 |
29,384.05 |
29,375.97 |
29,375.97 |
357.4K |
| 14:48 |
29,375.98 |
29,375.98 |
29,372.71 |
29,372.71 |
261.9K |
| 14:49 |
29,371.33 |
29,373.60 |
29,371.33 |
29,371.98 |
225.4K |
| 14:50 |
29,369.39 |
29,371.22 |
29,366.58 |
29,366.58 |
295.8K |
| 14:51 |
29,365.84 |
29,365.84 |
29,362.65 |
29,362.90 |
362.6K |
| 14:52 |
29,367.12 |
29,368.03 |
29,366.68 |
29,366.68 |
247.9K |
| 14:53 |
29,367.54 |
29,367.54 |
29,362.13 |
29,365.05 |
791.5K |
| 14:54 |
29,365.18 |
29,365.18 |
29,361.05 |
29,361.05 |
349.3K |
| 14:55 |
29,360.81 |
29,361.79 |
29,359.75 |
29,360.02 |
236.2K |
| 14:56 |
29,360.99 |
29,363.28 |
29,360.99 |
29,363.28 |
279.7K |
| 14:57 |
29,362.72 |
29,363.04 |
29,361.03 |
29,363.04 |
288.6K |
| 14:58 |
29,364.44 |
29,364.44 |
29,361.95 |
29,361.95 |
248.0K |
| 14:59 |
29,361.12 |
29,361.47 |
29,337.83 |
29,337.83 |
771.1K |
| 15:00 |
29,348.93 |
29,348.93 |
29,342.45 |
29,345.87 |
422.5K |
| 15:01 |
29,342.30 |
29,348.31 |
29,342.30 |
29,346.49 |
252.9K |
| 15:02 |
29,345.98 |
29,345.98 |
29,336.58 |
29,336.58 |
249.3K |
| 15:03 |
29,336.90 |
29,336.90 |
29,328.53 |
29,328.53 |
312.1K |
| 15:04 |
29,328.74 |
29,331.99 |
29,328.74 |
29,329.94 |
240.1K |
| 15:05 |
29,330.56 |
29,340.11 |
29,330.56 |
29,338.73 |
457.0K |
| 15:06 |
29,338.81 |
29,338.81 |
29,336.18 |
29,336.63 |
273.5K |
| 15:07 |
29,339.71 |
29,341.42 |
29,338.75 |
29,341.42 |
319.9K |
| 15:08 |
29,340.17 |
29,340.95 |
29,339.48 |
29,339.48 |
245.9K |
| 15:09 |
29,340.35 |
29,342.20 |
29,340.35 |
29,341.56 |
350.2K |
| 15:10 |
29,339.68 |
29,341.23 |
29,339.24 |
29,341.23 |
277.1K |
| 15:11 |
29,340.60 |
29,341.76 |
29,339.21 |
29,340.47 |
215.5K |
| 15:12 |
29,343.28 |
29,345.70 |
29,343.28 |
29,345.11 |
259.5K |
| 15:13 |
29,345.50 |
29,345.50 |
29,341.65 |
29,342.39 |
258.1K |
| 15:14 |
29,341.81 |
29,342.47 |
29,341.29 |
29,341.92 |
342.7K |
| 15:15 |
29,339.97 |
29,341.05 |
29,338.96 |
29,340.22 |
274.6K |
| 15:16 |
29,337.72 |
29,337.87 |
29,336.84 |
29,336.84 |
283.9K |
| 15:17 |
29,336.70 |
29,338.35 |
29,332.55 |
29,338.35 |
329.1K |
| 15:18 |
29,339.93 |
29,339.93 |
29,336.08 |
29,336.08 |
308.8K |
| 15:19 |
29,337.47 |
29,337.52 |
29,337.02 |
29,337.52 |
252.8K |
| 15:20 |
29,337.83 |
29,337.83 |
29,329.62 |
29,329.62 |
400.8K |
| 15:21 |
29,329.28 |
29,329.28 |
29,324.92 |
29,328.35 |
425.5K |
| 15:22 |
29,328.38 |
29,332.68 |
29,328.38 |
29,332.68 |
302.1K |
| 15:23 |
29,334.01 |
29,334.01 |
29,328.38 |
29,328.38 |
272.2K |
| 15:24 |
29,328.10 |
29,328.10 |
29,323.03 |
29,324.11 |
313.8K |
| 15:25 |
29,324.34 |
29,328.48 |
29,324.34 |
29,328.48 |
511.4K |
| 15:26 |
29,326.07 |
29,326.07 |
29,323.49 |
29,324.79 |
423.0K |
| 15:27 |
29,324.85 |
29,325.18 |
29,321.61 |
29,321.61 |
306.8K |
| 15:28 |
29,321.39 |
29,321.39 |
29,311.37 |
29,311.37 |
385.2K |
| 15:29 |
29,311.84 |
29,312.82 |
29,309.95 |
29,309.95 |
340.0K |
| 15:30 |
29,309.83 |
29,316.10 |
29,309.83 |
29,315.74 |
380.3K |
| 15:31 |
29,315.70 |
29,316.77 |
29,315.41 |
29,315.41 |
315.7K |
| 15:32 |
29,313.20 |
29,316.64 |
29,312.46 |
29,316.64 |
523.4K |
| 15:33 |
29,317.37 |
29,320.04 |
29,317.37 |
29,319.96 |
360.8K |
| 15:34 |
29,321.37 |
29,328.13 |
29,321.37 |
29,327.50 |
395.7K |
| 15:35 |
29,326.97 |
29,331.05 |
29,324.46 |
29,331.05 |
546.2K |
| 15:36 |
29,332.23 |
29,334.01 |
29,331.86 |
29,332.78 |
471.1K |
| 15:37 |
29,335.86 |
29,336.96 |
29,333.00 |
29,336.96 |
333.3K |
| 15:38 |
29,339.03 |
29,341.49 |
29,339.03 |
29,339.32 |
525.9K |
| 15:39 |
29,337.74 |
29,339.26 |
29,336.31 |
29,338.41 |
411.1K |
| 15:40 |
29,337.94 |
29,342.43 |
29,337.94 |
29,339.22 |
484.9K |
| 15:41 |
29,338.84 |
29,338.84 |
29,332.91 |
29,332.91 |
494.1K |
| 15:42 |
29,329.78 |
29,330.20 |
29,327.81 |
29,327.81 |
503.9K |
| 15:43 |
29,325.96 |
29,327.25 |
29,323.95 |
29,327.25 |
527.0K |
| 15:44 |
29,327.55 |
29,327.55 |
29,325.74 |
29,326.11 |
514.7K |
| 15:45 |
29,326.05 |
29,326.05 |
29,322.99 |
29,323.07 |
531.6K |
| 15:46 |
29,320.85 |
29,320.85 |
29,316.58 |
29,316.58 |
533.8K |
| 15:47 |
29,317.11 |
29,319.60 |
29,317.11 |
29,319.60 |
456.2K |
| 15:48 |
29,320.57 |
29,322.96 |
29,320.57 |
29,322.96 |
522.8K |
| 15:49 |
29,321.78 |
29,325.53 |
29,318.35 |
29,318.35 |
937.2K |
| 15:50 |
29,302.19 |
29,302.19 |
29,297.58 |
29,297.58 |
2,067.3K |
| 15:51 |
29,297.06 |
29,299.42 |
29,297.06 |
29,297.64 |
1,017.1K |
| 15:52 |
29,294.37 |
29,297.26 |
29,294.37 |
29,294.59 |
1,072.1K |
| 15:53 |
29,292.31 |
29,294.39 |
29,292.05 |
29,294.39 |
1,097.1K |
| 15:54 |
29,298.96 |
29,304.50 |
29,298.96 |
29,303.34 |
1,269.8K |
| 15:55 |
29,298.17 |
29,301.56 |
29,296.75 |
29,296.75 |
1,541.0K |
| 15:56 |
29,296.11 |
29,300.63 |
29,296.11 |
29,300.14 |
2,034.7K |
| 15:57 |
29,298.24 |
29,298.28 |
29,296.67 |
29,298.28 |
1,640.0K |
| 15:58 |
29,297.09 |
29,299.69 |
29,297.09 |
29,297.18 |
1,735.9K |
| 15:59 |
29,297.06 |
29,297.06 |
29,284.50 |
29,284.50 |
3,345.8K |
| 16:00 |
29,286.32 |
29,287.98 |
29,286.32 |
29,287.98 |
86,406.3K |
| 16:01 |
29,287.98 |
29,287.98 |
29,287.98 |
29,287.98 |
393.9K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|