| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
29,326.51 |
29,381.23 |
29,326.51 |
29,376.37 |
4,721.9K |
| 09:31 |
29,374.36 |
29,388.95 |
29,374.08 |
29,374.08 |
944.7K |
| 09:32 |
29,359.62 |
29,389.47 |
29,359.62 |
29,380.25 |
751.7K |
| 09:33 |
29,382.17 |
29,382.17 |
29,376.79 |
29,378.69 |
523.8K |
| 09:34 |
29,372.82 |
29,373.04 |
29,369.59 |
29,373.04 |
697.4K |
| 09:35 |
29,372.06 |
29,372.06 |
29,362.81 |
29,367.46 |
850.0K |
| 09:36 |
29,373.62 |
29,373.62 |
29,368.96 |
29,368.96 |
795.5K |
| 09:37 |
29,360.21 |
29,363.43 |
29,360.21 |
29,361.86 |
575.5K |
| 09:38 |
29,362.59 |
29,370.88 |
29,362.17 |
29,370.88 |
620.0K |
| 09:39 |
29,372.53 |
29,378.24 |
29,372.53 |
29,378.24 |
680.8K |
| 09:40 |
29,386.88 |
29,386.88 |
29,369.85 |
29,369.85 |
550.1K |
| 09:41 |
29,363.82 |
29,373.80 |
29,361.33 |
29,373.80 |
552.5K |
| 09:42 |
29,373.95 |
29,383.59 |
29,373.95 |
29,381.07 |
1,095.3K |
| 09:43 |
29,379.43 |
29,380.71 |
29,371.49 |
29,371.49 |
574.8K |
| 09:44 |
29,367.88 |
29,367.88 |
29,365.26 |
29,365.26 |
746.7K |
| 09:45 |
29,357.42 |
29,365.38 |
29,357.42 |
29,363.66 |
545.2K |
| 09:46 |
29,359.49 |
29,363.86 |
29,352.21 |
29,363.86 |
742.6K |
| 09:47 |
29,365.73 |
29,376.36 |
29,365.73 |
29,376.36 |
534.8K |
| 09:48 |
29,374.42 |
29,379.66 |
29,370.75 |
29,370.75 |
614.2K |
| 09:49 |
29,367.15 |
29,367.15 |
29,356.11 |
29,356.11 |
568.6K |
| 09:50 |
29,354.92 |
29,357.61 |
29,351.96 |
29,357.34 |
390.5K |
| 09:51 |
29,359.68 |
29,359.68 |
29,352.16 |
29,355.23 |
423.0K |
| 09:52 |
29,355.76 |
29,357.43 |
29,353.16 |
29,357.43 |
405.3K |
| 09:53 |
29,352.75 |
29,357.18 |
29,350.04 |
29,350.04 |
338.2K |
| 09:54 |
29,347.88 |
29,347.88 |
29,341.29 |
29,342.29 |
378.6K |
| 09:55 |
29,341.74 |
29,343.60 |
29,340.81 |
29,340.81 |
375.4K |
| 09:56 |
29,338.65 |
29,348.59 |
29,338.65 |
29,348.59 |
1,964.6K |
| 09:57 |
29,345.90 |
29,345.90 |
29,336.70 |
29,336.70 |
357.3K |
| 09:58 |
29,339.73 |
29,339.73 |
29,336.30 |
29,339.37 |
404.9K |
| 09:59 |
29,339.20 |
29,346.66 |
29,338.49 |
29,346.66 |
418.7K |
| 10:00 |
29,356.99 |
29,375.21 |
29,356.99 |
29,370.70 |
714.9K |
| 10:01 |
29,363.35 |
29,363.35 |
29,348.72 |
29,351.45 |
420.7K |
| 10:02 |
29,352.34 |
29,352.34 |
29,339.44 |
29,343.49 |
729.8K |
| 10:03 |
29,347.56 |
29,347.56 |
29,331.03 |
29,331.03 |
398.0K |
| 10:04 |
29,329.01 |
29,329.01 |
29,320.36 |
29,320.36 |
556.0K |
| 10:05 |
29,321.03 |
29,329.11 |
29,321.03 |
29,327.32 |
480.4K |
| 10:06 |
29,330.05 |
29,343.60 |
29,330.05 |
29,343.60 |
366.2K |
| 10:07 |
29,345.56 |
29,348.15 |
29,345.56 |
29,348.15 |
385.6K |
| 10:08 |
29,357.41 |
29,369.11 |
29,357.41 |
29,369.11 |
419.9K |
| 10:09 |
29,363.49 |
29,368.14 |
29,363.28 |
29,368.14 |
281.5K |
| 10:10 |
29,371.34 |
29,386.59 |
29,371.34 |
29,386.59 |
457.5K |
| 10:11 |
29,386.71 |
29,387.58 |
29,380.54 |
29,380.54 |
502.0K |
| 10:12 |
29,380.15 |
29,386.83 |
29,380.15 |
29,383.96 |
312.2K |
| 10:13 |
29,380.34 |
29,393.05 |
29,380.34 |
29,393.05 |
287.7K |
| 10:14 |
29,402.82 |
29,402.82 |
29,398.44 |
29,400.49 |
331.3K |
| 10:15 |
29,406.06 |
29,415.05 |
29,406.06 |
29,415.05 |
699.6K |
| 10:16 |
29,415.99 |
29,420.70 |
29,415.99 |
29,416.47 |
583.0K |
| 10:17 |
29,415.16 |
29,422.88 |
29,415.16 |
29,422.88 |
755.1K |
| 10:18 |
29,430.04 |
29,430.04 |
29,427.29 |
29,427.29 |
556.3K |
| 10:19 |
29,430.14 |
29,430.14 |
29,420.65 |
29,422.93 |
373.9K |
| 10:20 |
29,426.50 |
29,426.50 |
29,415.98 |
29,415.98 |
390.4K |
| 10:21 |
29,408.25 |
29,408.25 |
29,394.95 |
29,394.95 |
446.3K |
| 10:22 |
29,402.83 |
29,405.14 |
29,399.29 |
29,405.14 |
440.3K |
| 10:23 |
29,411.95 |
29,411.95 |
29,398.97 |
29,398.97 |
416.0K |
| 10:24 |
29,401.86 |
29,415.04 |
29,401.51 |
29,415.04 |
305.6K |
| 10:25 |
29,410.17 |
29,418.70 |
29,410.17 |
29,418.70 |
418.7K |
| 10:26 |
29,419.01 |
29,419.82 |
29,416.59 |
29,419.82 |
328.5K |
| 10:27 |
29,418.27 |
29,428.50 |
29,418.27 |
29,427.05 |
323.9K |
| 10:28 |
29,429.50 |
29,430.35 |
29,425.18 |
29,425.18 |
385.6K |
| 10:29 |
29,425.48 |
29,426.70 |
29,425.16 |
29,426.70 |
370.7K |
| 10:30 |
29,424.31 |
29,424.31 |
29,412.06 |
29,412.06 |
773.2K |
| 10:31 |
29,412.88 |
29,415.04 |
29,408.06 |
29,408.06 |
489.2K |
| 10:32 |
29,411.12 |
29,422.42 |
29,411.12 |
29,422.42 |
467.2K |
| 10:33 |
29,427.14 |
29,434.29 |
29,427.14 |
29,434.29 |
373.7K |
| 10:34 |
29,435.07 |
29,442.94 |
29,435.07 |
29,442.16 |
483.7K |
| 10:35 |
29,443.37 |
29,445.85 |
29,443.37 |
29,445.85 |
310.4K |
| 10:36 |
29,445.02 |
29,449.25 |
29,444.91 |
29,449.25 |
385.4K |
| 10:37 |
29,446.45 |
29,450.47 |
29,446.45 |
29,448.72 |
394.6K |
| 10:38 |
29,444.81 |
29,444.81 |
29,441.71 |
29,441.98 |
603.1K |
| 10:39 |
29,439.40 |
29,441.09 |
29,439.40 |
29,439.68 |
431.5K |
| 10:40 |
29,444.89 |
29,447.56 |
29,444.89 |
29,444.94 |
276.9K |
| 10:41 |
29,446.80 |
29,450.90 |
29,446.80 |
29,447.11 |
281.7K |
| 10:42 |
29,448.36 |
29,452.14 |
29,448.36 |
29,448.73 |
363.5K |
| 10:43 |
29,447.46 |
29,453.10 |
29,447.46 |
29,451.34 |
317.2K |
| 10:44 |
29,445.86 |
29,447.62 |
29,444.97 |
29,445.33 |
293.1K |
| 10:45 |
29,452.47 |
29,452.47 |
29,446.51 |
29,450.78 |
600.2K |
| 10:46 |
29,453.13 |
29,454.05 |
29,449.59 |
29,449.59 |
444.2K |
| 10:47 |
29,448.94 |
29,452.89 |
29,446.06 |
29,452.89 |
386.7K |
| 10:48 |
29,453.57 |
29,458.89 |
29,452.88 |
29,458.89 |
379.0K |
| 10:49 |
29,464.88 |
29,470.37 |
29,464.88 |
29,470.37 |
567.6K |
| 10:50 |
29,473.30 |
29,475.07 |
29,470.76 |
29,471.09 |
359.8K |
| 10:51 |
29,472.30 |
29,485.37 |
29,472.30 |
29,485.37 |
542.5K |
| 10:52 |
29,487.15 |
29,494.42 |
29,487.15 |
29,491.58 |
436.6K |
| 10:53 |
29,489.82 |
29,491.85 |
29,487.50 |
29,487.50 |
342.1K |
| 10:54 |
29,487.35 |
29,487.35 |
29,479.77 |
29,479.77 |
341.7K |
| 10:55 |
29,479.00 |
29,484.14 |
29,479.00 |
29,482.64 |
271.4K |
| 10:56 |
29,480.07 |
29,484.30 |
29,480.07 |
29,480.13 |
300.9K |
| 10:57 |
29,479.72 |
29,480.83 |
29,479.70 |
29,480.83 |
357.9K |
| 10:58 |
29,480.68 |
29,480.68 |
29,479.39 |
29,479.39 |
255.3K |
| 10:59 |
29,473.75 |
29,480.40 |
29,473.75 |
29,475.43 |
318.9K |
| 11:00 |
29,471.66 |
29,482.41 |
29,471.66 |
29,482.41 |
580.8K |
| 11:01 |
29,483.41 |
29,485.61 |
29,483.41 |
29,485.61 |
220.5K |
| 11:02 |
29,490.57 |
29,491.99 |
29,490.23 |
29,490.23 |
327.7K |
| 11:03 |
29,490.64 |
29,490.77 |
29,485.65 |
29,485.65 |
276.6K |
| 11:04 |
29,485.48 |
29,485.48 |
29,480.37 |
29,480.37 |
489.3K |
| 11:05 |
29,477.34 |
29,477.38 |
29,474.12 |
29,474.12 |
400.0K |
| 11:06 |
29,471.02 |
29,471.02 |
29,467.61 |
29,468.88 |
348.4K |
| 11:07 |
29,467.16 |
29,467.66 |
29,463.14 |
29,467.66 |
250.5K |
| 11:08 |
29,466.38 |
29,466.38 |
29,461.23 |
29,462.49 |
302.3K |
| 11:09 |
29,465.86 |
29,474.18 |
29,465.86 |
29,470.56 |
396.7K |
| 11:10 |
29,477.04 |
29,477.04 |
29,473.80 |
29,475.12 |
352.2K |
| 11:11 |
29,477.73 |
29,477.73 |
29,471.56 |
29,475.72 |
390.9K |
| 11:12 |
29,475.54 |
29,478.28 |
29,469.85 |
29,469.85 |
403.8K |
| 11:13 |
29,476.81 |
29,477.97 |
29,475.69 |
29,477.97 |
190.9K |
| 11:14 |
29,473.47 |
29,476.90 |
29,473.47 |
29,476.78 |
194.5K |
| 11:15 |
29,474.14 |
29,478.04 |
29,473.38 |
29,478.04 |
331.3K |
| 11:16 |
29,476.73 |
29,476.73 |
29,467.45 |
29,467.45 |
520.0K |
| 11:17 |
29,469.74 |
29,469.74 |
29,461.18 |
29,461.18 |
336.3K |
| 11:18 |
29,456.36 |
29,464.77 |
29,456.36 |
29,464.35 |
370.8K |
| 11:19 |
29,463.92 |
29,467.59 |
29,463.41 |
29,465.88 |
294.5K |
| 11:20 |
29,473.16 |
29,474.72 |
29,470.36 |
29,474.72 |
367.3K |
| 11:21 |
29,481.10 |
29,484.21 |
29,480.17 |
29,484.21 |
362.9K |
| 11:22 |
29,485.40 |
29,485.40 |
29,474.20 |
29,474.20 |
404.5K |
| 11:23 |
29,480.49 |
29,480.49 |
29,475.26 |
29,475.26 |
273.6K |
| 11:24 |
29,478.78 |
29,485.35 |
29,478.78 |
29,485.35 |
359.2K |
| 11:25 |
29,485.92 |
29,488.03 |
29,485.92 |
29,488.03 |
289.2K |
| 11:26 |
29,491.65 |
29,492.99 |
29,486.27 |
29,492.99 |
349.8K |
| 11:27 |
29,493.25 |
29,495.42 |
29,490.06 |
29,495.42 |
407.4K |
| 11:28 |
29,498.57 |
29,500.44 |
29,498.17 |
29,498.17 |
244.1K |
| 11:29 |
29,500.89 |
29,508.05 |
29,500.89 |
29,508.05 |
355.5K |
| 11:30 |
29,503.03 |
29,503.03 |
29,497.48 |
29,498.90 |
345.1K |
| 11:31 |
29,495.99 |
29,506.13 |
29,495.99 |
29,506.13 |
439.6K |
| 11:32 |
29,508.62 |
29,508.62 |
29,505.41 |
29,505.41 |
249.5K |
| 11:33 |
29,501.71 |
29,501.71 |
29,498.09 |
29,498.09 |
315.4K |
| 11:34 |
29,498.63 |
29,500.65 |
29,498.63 |
29,500.14 |
394.8K |
| 11:35 |
29,508.11 |
29,509.45 |
29,506.39 |
29,506.39 |
601.8K |
| 11:36 |
29,510.10 |
29,510.86 |
29,508.71 |
29,509.88 |
299.8K |
| 11:37 |
29,511.18 |
29,511.18 |
29,502.17 |
29,502.17 |
320.3K |
| 11:38 |
29,501.94 |
29,504.13 |
29,501.94 |
29,504.13 |
253.2K |
| 11:39 |
29,504.94 |
29,504.94 |
29,500.75 |
29,500.75 |
277.8K |
| 11:40 |
29,498.73 |
29,501.56 |
29,498.73 |
29,499.37 |
259.6K |
| 11:41 |
29,500.70 |
29,500.79 |
29,496.70 |
29,500.79 |
200.3K |
| 11:42 |
29,498.90 |
29,498.90 |
29,497.33 |
29,497.33 |
283.1K |
| 11:43 |
29,495.55 |
29,495.55 |
29,493.34 |
29,494.29 |
266.0K |
| 11:44 |
29,494.92 |
29,496.81 |
29,493.18 |
29,496.81 |
332.1K |
| 11:45 |
29,496.59 |
29,496.59 |
29,495.00 |
29,495.61 |
252.2K |
| 11:46 |
29,494.25 |
29,495.39 |
29,492.22 |
29,492.22 |
319.6K |
| 11:47 |
29,492.83 |
29,495.50 |
29,492.83 |
29,495.03 |
263.2K |
| 11:48 |
29,494.12 |
29,495.17 |
29,493.00 |
29,495.17 |
241.7K |
| 11:49 |
29,498.56 |
29,500.51 |
29,498.56 |
29,500.51 |
236.2K |
| 11:50 |
29,499.23 |
29,502.82 |
29,499.23 |
29,502.82 |
213.0K |
| 11:51 |
29,502.36 |
29,502.36 |
29,500.61 |
29,500.61 |
206.6K |
| 11:52 |
29,503.94 |
29,507.16 |
29,502.77 |
29,506.81 |
314.6K |
| 11:53 |
29,507.03 |
29,511.42 |
29,507.03 |
29,510.27 |
325.5K |
| 11:54 |
29,510.57 |
29,510.57 |
29,498.66 |
29,498.66 |
412.1K |
| 11:55 |
29,497.77 |
29,508.06 |
29,495.68 |
29,508.06 |
385.9K |
| 11:56 |
29,505.62 |
29,507.01 |
29,504.19 |
29,507.01 |
223.1K |
| 11:57 |
29,508.12 |
29,508.71 |
29,505.83 |
29,505.83 |
312.5K |
| 11:58 |
29,506.26 |
29,514.47 |
29,506.26 |
29,514.47 |
191.7K |
| 11:59 |
29,512.05 |
29,512.05 |
29,510.46 |
29,510.46 |
261.2K |
| 12:00 |
29,510.21 |
29,510.21 |
29,506.14 |
29,506.14 |
379.3K |
| 12:01 |
29,510.21 |
29,512.13 |
29,510.21 |
29,512.13 |
327.7K |
| 12:02 |
29,509.83 |
29,512.70 |
29,509.83 |
29,511.97 |
218.7K |
| 12:03 |
29,512.22 |
29,513.55 |
29,511.93 |
29,511.93 |
209.7K |
| 12:04 |
29,514.56 |
29,514.56 |
29,512.78 |
29,512.78 |
163.7K |
| 12:05 |
29,513.29 |
29,515.28 |
29,512.56 |
29,515.28 |
314.3K |
| 12:06 |
29,514.43 |
29,514.43 |
29,505.44 |
29,505.44 |
393.0K |
| 12:07 |
29,504.84 |
29,507.65 |
29,504.28 |
29,507.65 |
238.3K |
| 12:08 |
29,507.59 |
29,513.65 |
29,507.59 |
29,512.83 |
419.2K |
| 12:09 |
29,509.99 |
29,509.99 |
29,503.70 |
29,504.53 |
251.7K |
| 12:10 |
29,503.94 |
29,504.73 |
29,503.08 |
29,503.08 |
218.9K |
| 12:11 |
29,507.74 |
29,507.74 |
29,502.84 |
29,502.84 |
193.2K |
| 12:12 |
29,502.52 |
29,506.53 |
29,501.07 |
29,506.53 |
188.9K |
| 12:13 |
29,506.67 |
29,511.41 |
29,505.80 |
29,511.41 |
193.0K |
| 12:14 |
29,514.60 |
29,514.60 |
29,513.11 |
29,513.61 |
209.9K |
| 12:15 |
29,512.15 |
29,515.87 |
29,512.15 |
29,515.83 |
157.0K |
| 12:16 |
29,521.42 |
29,521.42 |
29,516.97 |
29,517.05 |
274.7K |
| 12:17 |
29,518.15 |
29,521.53 |
29,518.15 |
29,521.19 |
145.2K |
| 12:18 |
29,528.28 |
29,528.28 |
29,525.97 |
29,525.97 |
249.8K |
| 12:19 |
29,525.69 |
29,532.35 |
29,525.69 |
29,532.35 |
259.7K |
| 12:20 |
29,530.05 |
29,530.05 |
29,515.36 |
29,515.36 |
320.3K |
| 12:21 |
29,515.09 |
29,515.09 |
29,506.36 |
29,506.57 |
328.7K |
| 12:22 |
29,508.56 |
29,511.31 |
29,508.56 |
29,511.31 |
166.1K |
| 12:23 |
29,513.56 |
29,514.37 |
29,511.80 |
29,511.80 |
226.2K |
| 12:24 |
29,510.64 |
29,510.98 |
29,508.19 |
29,508.19 |
195.0K |
| 12:25 |
29,506.06 |
29,516.51 |
29,506.06 |
29,516.51 |
350.1K |
| 12:26 |
29,515.66 |
29,520.83 |
29,515.66 |
29,520.53 |
260.2K |
| 12:27 |
29,519.09 |
29,519.12 |
29,518.26 |
29,518.26 |
139.2K |
| 12:28 |
29,517.52 |
29,517.75 |
29,514.66 |
29,514.66 |
192.9K |
| 12:29 |
29,514.24 |
29,522.70 |
29,514.24 |
29,522.70 |
275.6K |
| 12:30 |
29,521.39 |
29,524.86 |
29,521.39 |
29,524.86 |
237.6K |
| 12:31 |
29,526.33 |
29,526.33 |
29,522.87 |
29,523.64 |
131.4K |
| 12:32 |
29,525.53 |
29,525.75 |
29,524.77 |
29,525.15 |
134.2K |
| 12:33 |
29,522.69 |
29,524.12 |
29,522.69 |
29,522.92 |
188.1K |
| 12:34 |
29,519.64 |
29,520.37 |
29,517.68 |
29,517.68 |
273.2K |
| 12:35 |
29,516.97 |
29,516.97 |
29,516.24 |
29,516.31 |
166.9K |
| 12:36 |
29,516.63 |
29,522.11 |
29,516.63 |
29,521.09 |
232.7K |
| 12:37 |
29,520.82 |
29,521.22 |
29,520.40 |
29,521.22 |
283.8K |
| 12:38 |
29,519.59 |
29,519.59 |
29,516.89 |
29,516.89 |
304.1K |
| 12:39 |
29,516.36 |
29,522.41 |
29,516.36 |
29,521.92 |
240.3K |
| 12:40 |
29,521.78 |
29,523.51 |
29,520.68 |
29,520.68 |
142.2K |
| 12:41 |
29,525.26 |
29,525.30 |
29,522.99 |
29,525.30 |
209.8K |
| 12:42 |
29,522.74 |
29,522.74 |
29,521.47 |
29,521.91 |
117.7K |
| 12:43 |
29,522.00 |
29,525.95 |
29,522.00 |
29,525.59 |
209.2K |
| 12:44 |
29,526.80 |
29,526.80 |
29,524.54 |
29,524.54 |
214.9K |
| 12:45 |
29,522.49 |
29,531.37 |
29,522.49 |
29,531.37 |
230.3K |
| 12:46 |
29,529.93 |
29,530.66 |
29,529.89 |
29,530.14 |
251.4K |
| 12:47 |
29,532.38 |
29,535.68 |
29,532.38 |
29,534.51 |
150.6K |
| 12:48 |
29,533.58 |
29,535.46 |
29,533.58 |
29,533.86 |
176.3K |
| 12:49 |
29,537.43 |
29,539.52 |
29,537.43 |
29,539.52 |
190.4K |
| 12:50 |
29,541.53 |
29,541.53 |
29,539.98 |
29,540.65 |
198.2K |
| 12:51 |
29,540.48 |
29,540.48 |
29,538.37 |
29,538.43 |
207.1K |
| 12:52 |
29,536.19 |
29,540.59 |
29,536.19 |
29,538.87 |
379.1K |
| 12:53 |
29,539.41 |
29,540.55 |
29,539.14 |
29,539.14 |
172.8K |
| 12:54 |
29,541.55 |
29,543.27 |
29,541.55 |
29,543.27 |
245.8K |
| 12:55 |
29,542.50 |
29,542.50 |
29,541.15 |
29,541.15 |
186.8K |
| 12:56 |
29,541.57 |
29,547.01 |
29,541.57 |
29,547.01 |
172.2K |
| 12:57 |
29,546.22 |
29,546.22 |
29,543.96 |
29,543.96 |
149.9K |
| 12:58 |
29,546.14 |
29,546.14 |
29,543.26 |
29,543.26 |
443.9K |
| 12:59 |
29,544.46 |
29,545.68 |
29,543.81 |
29,543.81 |
135.3K |
| 13:00 |
29,543.59 |
29,546.95 |
29,543.59 |
29,546.15 |
129.1K |
| 13:01 |
29,547.13 |
29,550.94 |
29,546.44 |
29,550.94 |
165.9K |
| 13:02 |
29,552.98 |
29,556.39 |
29,552.98 |
29,556.07 |
296.7K |
| 13:03 |
29,556.95 |
29,562.90 |
29,556.95 |
29,562.90 |
284.3K |
| 13:04 |
29,563.27 |
29,567.53 |
29,563.27 |
29,567.53 |
315.5K |
| 13:05 |
29,567.16 |
29,567.80 |
29,565.84 |
29,566.12 |
279.2K |
| 13:06 |
29,565.61 |
29,565.61 |
29,562.88 |
29,562.88 |
227.1K |
| 13:07 |
29,562.33 |
29,562.33 |
29,558.28 |
29,558.28 |
231.9K |
| 13:08 |
29,556.46 |
29,556.46 |
29,555.33 |
29,556.33 |
175.7K |
| 13:09 |
29,553.50 |
29,553.50 |
29,550.17 |
29,550.17 |
180.1K |
| 13:10 |
29,551.32 |
29,551.32 |
29,547.66 |
29,547.66 |
215.5K |
| 13:11 |
29,547.31 |
29,547.31 |
29,544.20 |
29,544.20 |
187.0K |
| 13:12 |
29,542.40 |
29,542.40 |
29,539.55 |
29,540.55 |
201.1K |
| 13:13 |
29,542.87 |
29,545.38 |
29,542.87 |
29,545.38 |
181.6K |
| 13:14 |
29,546.04 |
29,551.51 |
29,546.04 |
29,551.51 |
204.1K |
| 13:15 |
29,554.57 |
29,554.68 |
29,554.04 |
29,554.30 |
445.9K |
| 13:16 |
29,551.83 |
29,552.68 |
29,550.36 |
29,552.68 |
214.7K |
| 13:17 |
29,552.50 |
29,554.03 |
29,551.40 |
29,551.77 |
225.3K |
| 13:18 |
29,551.91 |
29,555.33 |
29,551.91 |
29,555.33 |
259.8K |
| 13:19 |
29,557.61 |
29,560.73 |
29,557.61 |
29,560.72 |
230.6K |
| 13:20 |
29,560.74 |
29,560.74 |
29,558.54 |
29,558.64 |
244.4K |
| 13:21 |
29,558.50 |
29,560.60 |
29,558.50 |
29,560.44 |
294.1K |
| 13:22 |
29,558.66 |
29,558.66 |
29,550.96 |
29,550.96 |
283.4K |
| 13:23 |
29,551.56 |
29,551.56 |
29,550.57 |
29,550.57 |
249.7K |
| 13:24 |
29,551.09 |
29,553.24 |
29,551.09 |
29,551.14 |
195.7K |
| 13:25 |
29,550.71 |
29,550.71 |
29,547.72 |
29,547.72 |
170.2K |
| 13:26 |
29,550.07 |
29,550.07 |
29,546.13 |
29,546.13 |
198.5K |
| 13:27 |
29,545.66 |
29,545.66 |
29,539.72 |
29,539.72 |
231.4K |
| 13:28 |
29,538.99 |
29,539.88 |
29,538.82 |
29,539.36 |
283.0K |
| 13:29 |
29,540.19 |
29,541.27 |
29,538.09 |
29,538.09 |
170.4K |
| 13:30 |
29,538.83 |
29,541.84 |
29,537.72 |
29,541.84 |
195.7K |
| 13:31 |
29,541.19 |
29,543.03 |
29,541.19 |
29,541.66 |
174.8K |
| 13:32 |
29,543.29 |
29,543.29 |
29,539.09 |
29,541.59 |
204.8K |
| 13:33 |
29,539.36 |
29,541.48 |
29,536.26 |
29,541.48 |
437.5K |
| 13:34 |
29,542.87 |
29,543.17 |
29,541.70 |
29,542.52 |
196.5K |
| 13:35 |
29,543.16 |
29,546.20 |
29,543.07 |
29,546.20 |
321.7K |
| 13:36 |
29,546.22 |
29,547.62 |
29,546.08 |
29,546.75 |
245.6K |
| 13:37 |
29,550.92 |
29,552.30 |
29,549.04 |
29,551.33 |
237.0K |
| 13:38 |
29,550.28 |
29,551.01 |
29,550.28 |
29,551.01 |
295.5K |
| 13:39 |
29,550.98 |
29,559.19 |
29,550.98 |
29,559.19 |
160.8K |
| 13:40 |
29,558.81 |
29,562.47 |
29,558.69 |
29,562.47 |
319.0K |
| 13:41 |
29,564.75 |
29,564.75 |
29,558.48 |
29,558.48 |
248.0K |
| 13:42 |
29,556.89 |
29,558.03 |
29,556.89 |
29,557.87 |
214.2K |
| 13:43 |
29,558.16 |
29,562.49 |
29,558.16 |
29,558.73 |
153.8K |
| 13:44 |
29,560.93 |
29,561.86 |
29,560.48 |
29,561.86 |
531.3K |
| 13:45 |
29,560.41 |
29,562.87 |
29,559.21 |
29,561.86 |
252.5K |
| 13:46 |
29,562.53 |
29,562.53 |
29,559.03 |
29,559.03 |
240.7K |
| 13:47 |
29,558.62 |
29,562.79 |
29,558.62 |
29,562.75 |
154.0K |
| 13:48 |
29,563.75 |
29,563.75 |
29,561.94 |
29,563.17 |
276.8K |
| 13:49 |
29,561.92 |
29,561.92 |
29,560.93 |
29,560.93 |
293.8K |
| 13:50 |
29,560.85 |
29,563.82 |
29,560.85 |
29,563.82 |
523.9K |
| 13:51 |
29,564.13 |
29,568.91 |
29,564.13 |
29,568.66 |
181.8K |
| 13:52 |
29,569.51 |
29,569.51 |
29,568.36 |
29,569.47 |
129.6K |
| 13:53 |
29,569.19 |
29,569.19 |
29,566.63 |
29,567.09 |
174.7K |
| 13:54 |
29,564.69 |
29,564.76 |
29,563.08 |
29,563.08 |
270.7K |
| 13:55 |
29,563.71 |
29,563.71 |
29,561.66 |
29,561.66 |
279.0K |
| 13:56 |
29,561.21 |
29,561.51 |
29,560.30 |
29,561.51 |
192.5K |
| 13:57 |
29,560.81 |
29,562.59 |
29,558.79 |
29,562.59 |
260.1K |
| 13:58 |
29,564.31 |
29,567.32 |
29,564.31 |
29,567.32 |
355.7K |
| 13:59 |
29,566.71 |
29,567.94 |
29,566.29 |
29,567.94 |
279.4K |
| 14:00 |
29,567.18 |
29,570.90 |
29,567.18 |
29,570.90 |
300.2K |
| 14:01 |
29,572.21 |
29,573.31 |
29,570.20 |
29,573.31 |
236.8K |
| 14:02 |
29,575.09 |
29,575.83 |
29,575.09 |
29,575.23 |
255.4K |
| 14:03 |
29,574.08 |
29,574.97 |
29,572.98 |
29,572.98 |
252.7K |
| 14:04 |
29,573.17 |
29,573.17 |
29,569.66 |
29,569.66 |
450.0K |
| 14:05 |
29,571.84 |
29,573.54 |
29,571.26 |
29,573.54 |
361.6K |
| 14:06 |
29,573.34 |
29,579.32 |
29,573.34 |
29,575.65 |
347.5K |
| 14:07 |
29,574.09 |
29,574.19 |
29,570.39 |
29,570.39 |
242.1K |
| 14:08 |
29,569.15 |
29,574.44 |
29,569.15 |
29,574.14 |
227.4K |
| 14:09 |
29,572.81 |
29,572.81 |
29,571.73 |
29,571.73 |
196.5K |
| 14:10 |
29,571.65 |
29,574.35 |
29,570.68 |
29,574.35 |
356.3K |
| 14:11 |
29,573.49 |
29,575.23 |
29,572.08 |
29,572.08 |
268.1K |
| 14:12 |
29,574.09 |
29,575.19 |
29,574.09 |
29,574.40 |
162.1K |
| 14:13 |
29,574.40 |
29,576.03 |
29,574.40 |
29,575.90 |
169.4K |
| 14:14 |
29,575.57 |
29,576.50 |
29,575.57 |
29,576.50 |
221.5K |
| 14:15 |
29,576.18 |
29,578.12 |
29,576.06 |
29,578.12 |
178.2K |
| 14:16 |
29,579.19 |
29,581.26 |
29,579.19 |
29,581.26 |
253.9K |
| 14:17 |
29,580.73 |
29,588.28 |
29,579.81 |
29,588.28 |
267.8K |
| 14:18 |
29,587.66 |
29,589.65 |
29,587.66 |
29,588.84 |
146.1K |
| 14:19 |
29,590.49 |
29,591.42 |
29,589.18 |
29,590.27 |
280.6K |
| 14:20 |
29,593.18 |
29,593.18 |
29,588.58 |
29,588.58 |
341.8K |
| 14:21 |
29,586.51 |
29,586.51 |
29,583.88 |
29,584.75 |
313.8K |
| 14:22 |
29,581.63 |
29,584.30 |
29,580.64 |
29,584.30 |
226.5K |
| 14:23 |
29,582.69 |
29,584.35 |
29,582.69 |
29,584.35 |
142.1K |
| 14:24 |
29,584.22 |
29,585.82 |
29,584.22 |
29,585.82 |
284.8K |
| 14:25 |
29,590.41 |
29,591.76 |
29,590.41 |
29,591.53 |
223.5K |
| 14:26 |
29,594.14 |
29,594.14 |
29,580.75 |
29,580.75 |
359.1K |
| 14:27 |
29,580.93 |
29,583.90 |
29,579.30 |
29,579.30 |
268.0K |
| 14:28 |
29,578.32 |
29,578.32 |
29,576.59 |
29,577.17 |
446.2K |
| 14:29 |
29,577.84 |
29,577.84 |
29,576.58 |
29,577.59 |
118.0K |
| 14:30 |
29,576.52 |
29,580.67 |
29,576.26 |
29,580.67 |
253.0K |
| 14:31 |
29,580.28 |
29,586.00 |
29,580.28 |
29,584.65 |
338.9K |
| 14:32 |
29,582.97 |
29,582.97 |
29,574.99 |
29,580.05 |
352.7K |
| 14:33 |
29,578.96 |
29,578.96 |
29,575.01 |
29,575.01 |
254.4K |
| 14:34 |
29,574.24 |
29,574.24 |
29,572.77 |
29,573.44 |
227.3K |
| 14:35 |
29,572.30 |
29,577.13 |
29,572.30 |
29,575.12 |
247.9K |
| 14:36 |
29,573.76 |
29,573.84 |
29,573.35 |
29,573.40 |
204.1K |
| 14:37 |
29,576.91 |
29,577.92 |
29,576.42 |
29,577.70 |
258.4K |
| 14:38 |
29,576.37 |
29,577.80 |
29,576.37 |
29,576.85 |
175.0K |
| 14:39 |
29,576.61 |
29,579.09 |
29,576.61 |
29,578.65 |
585.2K |
| 14:40 |
29,579.09 |
29,580.94 |
29,579.09 |
29,579.76 |
283.6K |
| 14:41 |
29,578.50 |
29,578.50 |
29,569.65 |
29,569.65 |
294.0K |
| 14:42 |
29,569.58 |
29,569.58 |
29,563.54 |
29,566.02 |
204.8K |
| 14:43 |
29,566.09 |
29,566.09 |
29,559.96 |
29,560.86 |
332.2K |
| 14:44 |
29,559.43 |
29,559.43 |
29,555.78 |
29,555.78 |
222.9K |
| 14:45 |
29,554.92 |
29,554.92 |
29,551.16 |
29,554.21 |
332.4K |
| 14:46 |
29,552.23 |
29,552.23 |
29,549.71 |
29,549.71 |
348.3K |
| 14:47 |
29,547.86 |
29,547.86 |
29,544.16 |
29,544.52 |
229.6K |
| 14:48 |
29,544.61 |
29,544.61 |
29,538.49 |
29,538.49 |
234.9K |
| 14:49 |
29,538.93 |
29,540.21 |
29,538.83 |
29,538.83 |
180.8K |
| 14:50 |
29,539.32 |
29,539.80 |
29,537.19 |
29,539.80 |
205.1K |
| 14:51 |
29,542.70 |
29,547.22 |
29,542.70 |
29,547.00 |
259.4K |
| 14:52 |
29,547.15 |
29,548.18 |
29,544.96 |
29,544.96 |
191.5K |
| 14:53 |
29,540.83 |
29,540.83 |
29,532.23 |
29,532.23 |
275.1K |
| 14:54 |
29,530.85 |
29,532.70 |
29,528.08 |
29,528.08 |
323.8K |
| 14:55 |
29,528.08 |
29,531.36 |
29,528.08 |
29,530.80 |
212.0K |
| 14:56 |
29,532.32 |
29,532.32 |
29,526.69 |
29,526.69 |
209.4K |
| 14:57 |
29,526.05 |
29,526.05 |
29,523.38 |
29,523.38 |
344.7K |
| 14:58 |
29,521.62 |
29,525.90 |
29,521.62 |
29,525.50 |
327.7K |
| 14:59 |
29,523.39 |
29,523.92 |
29,521.50 |
29,523.92 |
289.2K |
| 15:00 |
29,521.91 |
29,525.29 |
29,521.91 |
29,525.29 |
315.2K |
| 15:01 |
29,531.28 |
29,538.06 |
29,531.28 |
29,538.06 |
368.9K |
| 15:02 |
29,535.20 |
29,537.49 |
29,535.20 |
29,537.49 |
319.2K |
| 15:03 |
29,534.80 |
29,534.80 |
29,531.95 |
29,532.61 |
362.8K |
| 15:04 |
29,531.13 |
29,531.69 |
29,530.06 |
29,531.69 |
257.6K |
| 15:05 |
29,530.54 |
29,530.99 |
29,530.54 |
29,530.76 |
313.4K |
| 15:06 |
29,530.78 |
29,535.74 |
29,530.78 |
29,535.74 |
328.6K |
| 15:07 |
29,532.92 |
29,536.78 |
29,532.92 |
29,536.78 |
223.2K |
| 15:08 |
29,536.89 |
29,540.70 |
29,536.89 |
29,540.70 |
245.1K |
| 15:09 |
29,541.94 |
29,541.94 |
29,539.72 |
29,539.72 |
245.8K |
| 15:10 |
29,540.50 |
29,542.00 |
29,540.50 |
29,541.81 |
309.5K |
| 15:11 |
29,542.72 |
29,547.22 |
29,542.72 |
29,546.47 |
298.9K |
| 15:12 |
29,545.35 |
29,545.35 |
29,542.18 |
29,542.18 |
251.2K |
| 15:13 |
29,540.16 |
29,541.23 |
29,538.38 |
29,538.38 |
231.4K |
| 15:14 |
29,540.33 |
29,540.33 |
29,539.10 |
29,540.08 |
283.6K |
| 15:15 |
29,541.04 |
29,541.52 |
29,541.04 |
29,541.37 |
369.3K |
| 15:16 |
29,541.04 |
29,542.20 |
29,539.43 |
29,542.20 |
192.6K |
| 15:17 |
29,540.75 |
29,540.75 |
29,535.84 |
29,536.57 |
282.9K |
| 15:18 |
29,536.52 |
29,536.52 |
29,534.23 |
29,536.45 |
297.6K |
| 15:19 |
29,535.55 |
29,545.52 |
29,535.55 |
29,545.52 |
453.0K |
| 15:20 |
29,544.65 |
29,544.65 |
29,537.97 |
29,539.61 |
373.8K |
| 15:21 |
29,540.64 |
29,543.57 |
29,540.64 |
29,543.57 |
368.2K |
| 15:22 |
29,545.31 |
29,548.56 |
29,545.31 |
29,548.56 |
287.4K |
| 15:23 |
29,549.69 |
29,549.97 |
29,549.65 |
29,549.97 |
298.4K |
| 15:24 |
29,551.42 |
29,557.63 |
29,551.14 |
29,557.63 |
380.4K |
| 15:25 |
29,558.37 |
29,558.37 |
29,549.32 |
29,549.32 |
330.0K |
| 15:26 |
29,552.81 |
29,552.81 |
29,544.97 |
29,544.97 |
408.2K |
| 15:27 |
29,540.08 |
29,540.08 |
29,536.17 |
29,536.17 |
493.4K |
| 15:28 |
29,532.10 |
29,532.27 |
29,531.74 |
29,532.27 |
397.6K |
| 15:29 |
29,531.62 |
29,531.62 |
29,527.92 |
29,531.19 |
894.7K |
| 15:30 |
29,531.44 |
29,538.30 |
29,531.44 |
29,537.10 |
509.0K |
| 15:31 |
29,536.48 |
29,538.75 |
29,536.48 |
29,537.15 |
414.2K |
| 15:32 |
29,536.24 |
29,542.25 |
29,536.24 |
29,542.25 |
477.6K |
| 15:33 |
29,540.01 |
29,540.17 |
29,536.71 |
29,540.17 |
445.4K |
| 15:34 |
29,538.33 |
29,539.20 |
29,537.53 |
29,539.20 |
383.3K |
| 15:35 |
29,538.16 |
29,538.16 |
29,528.85 |
29,537.35 |
493.9K |
| 15:36 |
29,538.10 |
29,538.10 |
29,533.16 |
29,533.16 |
414.9K |
| 15:37 |
29,533.81 |
29,536.90 |
29,533.13 |
29,536.90 |
399.2K |
| 15:38 |
29,537.67 |
29,538.23 |
29,535.06 |
29,535.06 |
763.2K |
| 15:39 |
29,531.98 |
29,532.09 |
29,531.75 |
29,532.09 |
505.9K |
| 15:40 |
29,530.21 |
29,539.50 |
29,529.62 |
29,539.50 |
444.6K |
| 15:41 |
29,539.53 |
29,539.53 |
29,530.18 |
29,530.18 |
711.1K |
| 15:42 |
29,529.81 |
29,529.81 |
29,527.08 |
29,527.67 |
486.4K |
| 15:43 |
29,528.02 |
29,528.02 |
29,524.66 |
29,524.66 |
652.3K |
| 15:44 |
29,525.29 |
29,528.89 |
29,525.29 |
29,528.89 |
513.1K |
| 15:45 |
29,530.86 |
29,531.89 |
29,530.86 |
29,531.83 |
569.8K |
| 15:46 |
29,535.08 |
29,540.96 |
29,535.08 |
29,538.57 |
548.2K |
| 15:47 |
29,537.88 |
29,540.29 |
29,537.88 |
29,538.75 |
622.3K |
| 15:48 |
29,539.81 |
29,542.28 |
29,539.81 |
29,540.08 |
666.2K |
| 15:49 |
29,544.33 |
29,548.52 |
29,544.33 |
29,545.16 |
784.9K |
| 15:50 |
29,566.15 |
29,589.25 |
29,566.15 |
29,587.62 |
3,463.8K |
| 15:51 |
29,585.47 |
29,585.47 |
29,576.21 |
29,576.21 |
1,526.4K |
| 15:52 |
29,575.98 |
29,583.65 |
29,575.98 |
29,583.65 |
1,217.7K |
| 15:53 |
29,583.03 |
29,583.03 |
29,580.04 |
29,580.04 |
1,114.7K |
| 15:54 |
29,578.89 |
29,588.71 |
29,578.89 |
29,588.71 |
1,419.0K |
| 15:55 |
29,592.53 |
29,596.28 |
29,592.53 |
29,596.28 |
2,028.5K |
| 15:56 |
29,603.06 |
29,609.63 |
29,603.06 |
29,609.63 |
2,966.7K |
| 15:57 |
29,615.74 |
29,620.71 |
29,615.74 |
29,618.46 |
2,240.3K |
| 15:58 |
29,617.17 |
29,617.87 |
29,616.34 |
29,617.87 |
2,289.5K |
| 15:59 |
29,618.92 |
29,626.00 |
29,618.92 |
29,619.74 |
3,770.9K |
| 16:00 |
29,621.16 |
29,624.54 |
29,621.16 |
29,624.54 |
95,931.1K |
| 16:01 |
29,624.54 |
29,624.54 |
29,624.54 |
29,624.54 |
1,227.1K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|