| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
29,672.17 |
29,740.30 |
29,672.17 |
29,739.16 |
4,180.5K |
| 09:31 |
29,723.98 |
29,726.51 |
29,723.98 |
29,726.51 |
1,086.9K |
| 09:32 |
29,727.10 |
29,736.13 |
29,724.91 |
29,724.91 |
595.1K |
| 09:33 |
29,720.13 |
29,720.13 |
29,712.21 |
29,716.41 |
638.6K |
| 09:34 |
29,719.59 |
29,721.83 |
29,716.00 |
29,716.00 |
666.0K |
| 09:35 |
29,720.05 |
29,732.17 |
29,717.17 |
29,725.60 |
704.8K |
| 09:36 |
29,713.79 |
29,713.79 |
29,704.36 |
29,710.99 |
743.0K |
| 09:37 |
29,707.58 |
29,715.37 |
29,707.58 |
29,710.25 |
568.0K |
| 09:38 |
29,708.89 |
29,708.89 |
29,690.76 |
29,690.76 |
505.8K |
| 09:39 |
29,688.94 |
29,688.94 |
29,684.45 |
29,686.59 |
481.9K |
| 09:40 |
29,692.10 |
29,698.01 |
29,692.10 |
29,695.52 |
456.0K |
| 09:41 |
29,703.65 |
29,704.79 |
29,699.49 |
29,699.49 |
428.6K |
| 09:42 |
29,701.50 |
29,701.50 |
29,694.77 |
29,694.77 |
497.9K |
| 09:43 |
29,700.03 |
29,713.13 |
29,700.03 |
29,713.13 |
522.6K |
| 09:44 |
29,717.51 |
29,717.51 |
29,713.45 |
29,717.23 |
581.5K |
| 09:45 |
29,716.32 |
29,716.64 |
29,712.90 |
29,712.90 |
466.2K |
| 09:46 |
29,710.30 |
29,710.30 |
29,702.11 |
29,702.11 |
564.9K |
| 09:47 |
29,699.95 |
29,699.95 |
29,697.44 |
29,697.96 |
323.9K |
| 09:48 |
29,692.10 |
29,698.53 |
29,692.10 |
29,698.27 |
408.4K |
| 09:49 |
29,704.27 |
29,704.27 |
29,693.81 |
29,693.81 |
433.5K |
| 09:50 |
29,685.24 |
29,685.24 |
29,674.44 |
29,674.44 |
588.3K |
| 09:51 |
29,673.06 |
29,677.88 |
29,673.06 |
29,673.24 |
514.8K |
| 09:52 |
29,673.30 |
29,675.23 |
29,672.10 |
29,672.10 |
678.5K |
| 09:53 |
29,671.15 |
29,671.15 |
29,666.23 |
29,666.23 |
566.6K |
| 09:54 |
29,663.28 |
29,664.23 |
29,662.82 |
29,663.44 |
274.7K |
| 09:55 |
29,657.09 |
29,657.09 |
29,647.26 |
29,647.26 |
556.1K |
| 09:56 |
29,649.52 |
29,653.99 |
29,649.52 |
29,651.52 |
366.6K |
| 09:57 |
29,651.04 |
29,652.59 |
29,649.51 |
29,652.59 |
501.7K |
| 09:58 |
29,648.92 |
29,649.91 |
29,640.57 |
29,640.57 |
459.2K |
| 09:59 |
29,641.21 |
29,643.39 |
29,640.05 |
29,641.26 |
385.1K |
| 10:00 |
29,646.83 |
29,649.23 |
29,646.83 |
29,647.16 |
461.0K |
| 10:01 |
29,652.92 |
29,664.35 |
29,652.92 |
29,662.58 |
513.6K |
| 10:02 |
29,665.32 |
29,668.08 |
29,659.43 |
29,659.43 |
491.0K |
| 10:03 |
29,657.84 |
29,657.84 |
29,654.36 |
29,655.59 |
372.0K |
| 10:04 |
29,658.18 |
29,659.58 |
29,652.76 |
29,652.76 |
310.6K |
| 10:05 |
29,647.84 |
29,651.21 |
29,647.39 |
29,647.39 |
612.6K |
| 10:06 |
29,653.02 |
29,657.61 |
29,650.69 |
29,657.61 |
403.1K |
| 10:07 |
29,657.57 |
29,660.28 |
29,657.56 |
29,660.28 |
290.3K |
| 10:08 |
29,658.83 |
29,664.40 |
29,658.83 |
29,664.40 |
432.6K |
| 10:09 |
29,663.87 |
29,663.87 |
29,657.91 |
29,660.10 |
329.3K |
| 10:10 |
29,658.17 |
29,658.17 |
29,650.53 |
29,650.53 |
724.5K |
| 10:11 |
29,652.53 |
29,657.65 |
29,652.53 |
29,657.65 |
331.8K |
| 10:12 |
29,655.12 |
29,663.49 |
29,655.12 |
29,663.49 |
336.0K |
| 10:13 |
29,670.84 |
29,670.84 |
29,669.49 |
29,669.49 |
305.3K |
| 10:14 |
29,669.98 |
29,673.24 |
29,669.98 |
29,673.24 |
266.3K |
| 10:15 |
29,672.67 |
29,672.67 |
29,668.99 |
29,668.99 |
258.4K |
| 10:16 |
29,668.13 |
29,668.35 |
29,667.76 |
29,668.11 |
452.9K |
| 10:17 |
29,667.52 |
29,673.26 |
29,667.52 |
29,671.10 |
355.9K |
| 10:18 |
29,664.45 |
29,664.45 |
29,654.54 |
29,654.54 |
412.6K |
| 10:19 |
29,650.36 |
29,650.36 |
29,646.30 |
29,649.54 |
530.4K |
| 10:20 |
29,648.86 |
29,648.86 |
29,642.02 |
29,642.45 |
374.5K |
| 10:21 |
29,645.46 |
29,647.01 |
29,637.58 |
29,637.58 |
454.5K |
| 10:22 |
29,637.37 |
29,639.25 |
29,635.13 |
29,639.21 |
699.9K |
| 10:23 |
29,637.50 |
29,637.50 |
29,622.66 |
29,622.66 |
684.0K |
| 10:24 |
29,622.45 |
29,622.45 |
29,610.79 |
29,610.79 |
792.2K |
| 10:25 |
29,614.41 |
29,614.41 |
29,607.06 |
29,613.00 |
608.3K |
| 10:26 |
29,614.23 |
29,614.23 |
29,607.88 |
29,608.98 |
422.2K |
| 10:27 |
29,604.99 |
29,604.99 |
29,600.51 |
29,600.51 |
472.5K |
| 10:28 |
29,599.96 |
29,601.81 |
29,599.68 |
29,601.81 |
594.9K |
| 10:29 |
29,593.92 |
29,601.81 |
29,593.92 |
29,601.81 |
550.8K |
| 10:30 |
29,603.78 |
29,608.18 |
29,603.78 |
29,607.17 |
446.6K |
| 10:31 |
29,605.11 |
29,605.11 |
29,602.25 |
29,602.25 |
354.0K |
| 10:32 |
29,603.70 |
29,606.03 |
29,603.32 |
29,606.03 |
420.6K |
| 10:33 |
29,606.46 |
29,606.68 |
29,604.17 |
29,606.68 |
390.1K |
| 10:34 |
29,604.70 |
29,605.98 |
29,596.20 |
29,596.20 |
478.5K |
| 10:35 |
29,595.55 |
29,609.41 |
29,595.55 |
29,609.41 |
524.2K |
| 10:36 |
29,610.44 |
29,614.76 |
29,610.44 |
29,614.76 |
371.8K |
| 10:37 |
29,613.97 |
29,615.74 |
29,613.32 |
29,615.74 |
371.4K |
| 10:38 |
29,618.49 |
29,619.94 |
29,617.26 |
29,618.82 |
311.2K |
| 10:39 |
29,619.79 |
29,621.39 |
29,600.75 |
29,600.75 |
513.9K |
| 10:40 |
29,597.43 |
29,606.37 |
29,597.43 |
29,606.37 |
538.2K |
| 10:41 |
29,608.45 |
29,621.06 |
29,608.45 |
29,621.06 |
652.8K |
| 10:42 |
29,621.78 |
29,630.25 |
29,621.78 |
29,628.13 |
386.3K |
| 10:43 |
29,626.22 |
29,626.22 |
29,617.96 |
29,617.96 |
481.1K |
| 10:44 |
29,612.20 |
29,612.38 |
29,605.03 |
29,605.03 |
493.6K |
| 10:45 |
29,600.40 |
29,600.40 |
29,594.54 |
29,594.54 |
321.3K |
| 10:46 |
29,593.52 |
29,594.49 |
29,588.31 |
29,589.49 |
439.3K |
| 10:47 |
29,591.68 |
29,592.17 |
29,591.06 |
29,592.17 |
325.8K |
| 10:48 |
29,586.12 |
29,586.12 |
29,581.92 |
29,581.92 |
697.9K |
| 10:49 |
29,581.71 |
29,588.74 |
29,581.71 |
29,588.74 |
294.2K |
| 10:50 |
29,592.28 |
29,601.48 |
29,592.28 |
29,601.48 |
450.5K |
| 10:51 |
29,601.31 |
29,601.81 |
29,596.26 |
29,596.26 |
284.0K |
| 10:52 |
29,597.92 |
29,600.46 |
29,597.92 |
29,599.37 |
318.9K |
| 10:53 |
29,600.61 |
29,602.29 |
29,599.01 |
29,599.44 |
345.7K |
| 10:54 |
29,598.74 |
29,601.20 |
29,598.32 |
29,601.20 |
229.4K |
| 10:55 |
29,601.30 |
29,607.87 |
29,601.30 |
29,607.87 |
318.8K |
| 10:56 |
29,605.86 |
29,605.86 |
29,603.10 |
29,604.72 |
341.8K |
| 10:57 |
29,602.73 |
29,602.73 |
29,593.50 |
29,594.40 |
359.2K |
| 10:58 |
29,593.99 |
29,593.99 |
29,585.71 |
29,585.71 |
400.8K |
| 10:59 |
29,585.31 |
29,591.97 |
29,585.31 |
29,590.99 |
312.0K |
| 11:00 |
29,592.33 |
29,593.88 |
29,592.26 |
29,593.88 |
253.3K |
| 11:01 |
29,591.77 |
29,594.73 |
29,589.18 |
29,589.18 |
299.6K |
| 11:02 |
29,586.79 |
29,586.79 |
29,580.70 |
29,580.70 |
237.7K |
| 11:03 |
29,587.63 |
29,595.75 |
29,587.63 |
29,595.75 |
444.8K |
| 11:04 |
29,595.51 |
29,596.03 |
29,591.81 |
29,591.81 |
252.0K |
| 11:05 |
29,588.33 |
29,593.60 |
29,587.66 |
29,593.60 |
301.4K |
| 11:06 |
29,593.92 |
29,595.13 |
29,593.92 |
29,595.13 |
243.5K |
| 11:07 |
29,595.35 |
29,598.63 |
29,595.35 |
29,597.58 |
279.8K |
| 11:08 |
29,597.46 |
29,601.92 |
29,597.46 |
29,601.92 |
233.8K |
| 11:09 |
29,604.89 |
29,606.71 |
29,604.89 |
29,606.71 |
343.8K |
| 11:10 |
29,605.60 |
29,606.26 |
29,604.45 |
29,605.56 |
285.5K |
| 11:11 |
29,604.66 |
29,605.42 |
29,602.34 |
29,602.94 |
323.8K |
| 11:12 |
29,602.32 |
29,605.13 |
29,602.32 |
29,605.13 |
372.8K |
| 11:13 |
29,606.29 |
29,608.01 |
29,605.29 |
29,608.01 |
265.6K |
| 11:14 |
29,606.28 |
29,610.94 |
29,606.28 |
29,610.94 |
335.4K |
| 11:15 |
29,612.12 |
29,615.65 |
29,612.12 |
29,613.08 |
283.3K |
| 11:16 |
29,614.22 |
29,616.01 |
29,614.22 |
29,614.52 |
251.9K |
| 11:17 |
29,615.90 |
29,618.39 |
29,615.90 |
29,618.39 |
322.8K |
| 11:18 |
29,624.13 |
29,630.16 |
29,623.98 |
29,630.16 |
351.2K |
| 11:19 |
29,630.94 |
29,630.94 |
29,624.83 |
29,627.12 |
307.9K |
| 11:20 |
29,628.20 |
29,629.00 |
29,627.61 |
29,627.61 |
292.4K |
| 11:21 |
29,625.09 |
29,625.12 |
29,622.12 |
29,622.12 |
389.2K |
| 11:22 |
29,619.05 |
29,619.05 |
29,613.42 |
29,614.53 |
402.4K |
| 11:23 |
29,616.88 |
29,619.51 |
29,616.88 |
29,617.39 |
341.1K |
| 11:24 |
29,617.37 |
29,621.38 |
29,615.13 |
29,621.38 |
256.9K |
| 11:25 |
29,618.08 |
29,618.08 |
29,614.65 |
29,615.82 |
170.5K |
| 11:26 |
29,619.59 |
29,627.02 |
29,619.59 |
29,627.02 |
302.1K |
| 11:27 |
29,629.99 |
29,631.35 |
29,628.21 |
29,628.21 |
283.4K |
| 11:28 |
29,626.35 |
29,627.65 |
29,626.35 |
29,627.65 |
182.5K |
| 11:29 |
29,622.42 |
29,625.81 |
29,622.42 |
29,624.75 |
247.9K |
| 11:30 |
29,624.58 |
29,626.46 |
29,624.58 |
29,626.46 |
169.2K |
| 11:31 |
29,624.99 |
29,624.99 |
29,616.90 |
29,618.81 |
307.1K |
| 11:32 |
29,617.73 |
29,617.90 |
29,616.99 |
29,616.99 |
180.3K |
| 11:33 |
29,616.17 |
29,618.20 |
29,616.17 |
29,616.20 |
302.0K |
| 11:34 |
29,618.36 |
29,618.79 |
29,617.95 |
29,617.95 |
262.0K |
| 11:35 |
29,616.39 |
29,622.79 |
29,616.39 |
29,622.65 |
320.8K |
| 11:36 |
29,623.29 |
29,623.79 |
29,623.29 |
29,623.44 |
308.5K |
| 11:37 |
29,622.45 |
29,622.76 |
29,619.25 |
29,619.48 |
283.5K |
| 11:38 |
29,618.37 |
29,618.37 |
29,612.29 |
29,613.81 |
295.3K |
| 11:39 |
29,617.48 |
29,617.48 |
29,616.06 |
29,617.03 |
282.3K |
| 11:40 |
29,616.68 |
29,620.14 |
29,616.51 |
29,620.14 |
289.2K |
| 11:41 |
29,620.71 |
29,620.71 |
29,617.32 |
29,617.32 |
418.9K |
| 11:42 |
29,618.44 |
29,618.44 |
29,612.05 |
29,615.33 |
420.2K |
| 11:43 |
29,613.54 |
29,613.54 |
29,611.44 |
29,612.39 |
361.7K |
| 11:44 |
29,610.54 |
29,613.53 |
29,610.54 |
29,613.53 |
355.8K |
| 11:45 |
29,613.29 |
29,613.29 |
29,611.06 |
29,611.06 |
280.9K |
| 11:46 |
29,612.59 |
29,613.21 |
29,609.86 |
29,609.86 |
286.7K |
| 11:47 |
29,612.13 |
29,614.35 |
29,611.30 |
29,614.35 |
308.2K |
| 11:48 |
29,615.18 |
29,615.18 |
29,614.00 |
29,614.48 |
236.5K |
| 11:49 |
29,613.77 |
29,613.77 |
29,608.24 |
29,608.24 |
319.7K |
| 11:50 |
29,606.57 |
29,606.57 |
29,601.98 |
29,605.18 |
348.8K |
| 11:51 |
29,605.47 |
29,605.84 |
29,605.00 |
29,605.27 |
263.8K |
| 11:52 |
29,605.86 |
29,607.64 |
29,605.86 |
29,607.64 |
312.8K |
| 11:53 |
29,607.57 |
29,607.89 |
29,606.10 |
29,606.10 |
224.4K |
| 11:54 |
29,605.09 |
29,605.09 |
29,602.68 |
29,602.96 |
352.5K |
| 11:55 |
29,599.84 |
29,605.71 |
29,599.84 |
29,605.71 |
334.0K |
| 11:56 |
29,606.28 |
29,609.39 |
29,606.28 |
29,609.39 |
346.3K |
| 11:57 |
29,607.96 |
29,607.96 |
29,598.61 |
29,599.41 |
367.5K |
| 11:58 |
29,598.97 |
29,599.39 |
29,594.99 |
29,594.99 |
349.6K |
| 11:59 |
29,591.32 |
29,593.71 |
29,591.32 |
29,592.49 |
243.6K |
| 12:00 |
29,591.05 |
29,591.05 |
29,582.43 |
29,582.83 |
518.3K |
| 12:01 |
29,579.10 |
29,579.10 |
29,570.67 |
29,578.73 |
288.6K |
| 12:02 |
29,579.59 |
29,579.82 |
29,576.97 |
29,576.97 |
300.3K |
| 12:03 |
29,576.77 |
29,583.20 |
29,576.77 |
29,583.20 |
269.4K |
| 12:04 |
29,583.39 |
29,584.21 |
29,582.45 |
29,584.21 |
251.3K |
| 12:05 |
29,584.90 |
29,585.81 |
29,579.95 |
29,579.95 |
513.4K |
| 12:06 |
29,581.23 |
29,582.58 |
29,580.57 |
29,582.58 |
5,260.4K |
| 12:07 |
29,579.74 |
29,579.74 |
29,574.24 |
29,575.82 |
421.1K |
| 12:08 |
29,576.75 |
29,582.70 |
29,576.75 |
29,582.70 |
262.1K |
| 12:09 |
29,582.15 |
29,582.15 |
29,574.12 |
29,574.12 |
244.1K |
| 12:10 |
29,573.68 |
29,573.68 |
29,568.18 |
29,568.18 |
333.6K |
| 12:11 |
29,567.70 |
29,569.83 |
29,567.70 |
29,568.96 |
230.0K |
| 12:12 |
29,570.28 |
29,570.28 |
29,568.33 |
29,568.33 |
184.9K |
| 12:13 |
29,566.40 |
29,566.76 |
29,565.80 |
29,566.76 |
154.8K |
| 12:14 |
29,565.86 |
29,565.86 |
29,561.35 |
29,561.35 |
379.0K |
| 12:15 |
29,558.50 |
29,558.99 |
29,558.08 |
29,558.08 |
243.6K |
| 12:16 |
29,554.76 |
29,556.71 |
29,554.23 |
29,556.71 |
236.2K |
| 12:17 |
29,561.83 |
29,563.96 |
29,561.83 |
29,562.19 |
349.0K |
| 12:18 |
29,564.19 |
29,564.77 |
29,563.34 |
29,564.77 |
220.9K |
| 12:19 |
29,566.69 |
29,573.68 |
29,566.69 |
29,573.68 |
232.2K |
| 12:20 |
29,573.54 |
29,577.92 |
29,573.54 |
29,576.65 |
195.9K |
| 12:21 |
29,578.47 |
29,579.75 |
29,578.22 |
29,579.75 |
279.6K |
| 12:22 |
29,579.92 |
29,584.32 |
29,579.92 |
29,583.37 |
158.4K |
| 12:23 |
29,583.79 |
29,586.30 |
29,583.79 |
29,585.85 |
226.3K |
| 12:24 |
29,585.61 |
29,586.80 |
29,585.41 |
29,585.41 |
215.2K |
| 12:25 |
29,586.11 |
29,586.53 |
29,583.87 |
29,583.87 |
251.3K |
| 12:26 |
29,583.45 |
29,583.45 |
29,575.36 |
29,575.36 |
170.2K |
| 12:27 |
29,574.22 |
29,576.50 |
29,573.27 |
29,576.50 |
216.4K |
| 12:28 |
29,574.84 |
29,575.68 |
29,574.79 |
29,575.68 |
171.1K |
| 12:29 |
29,576.49 |
29,576.61 |
29,574.23 |
29,574.55 |
212.1K |
| 12:30 |
29,574.17 |
29,574.17 |
29,571.78 |
29,572.48 |
198.4K |
| 12:31 |
29,572.23 |
29,575.69 |
29,570.72 |
29,575.69 |
287.9K |
| 12:32 |
29,577.13 |
29,577.13 |
29,574.31 |
29,575.22 |
211.4K |
| 12:33 |
29,575.32 |
29,576.88 |
29,575.32 |
29,575.78 |
237.5K |
| 12:34 |
29,573.96 |
29,575.37 |
29,573.62 |
29,575.37 |
175.0K |
| 12:35 |
29,573.61 |
29,573.61 |
29,571.55 |
29,571.55 |
193.8K |
| 12:36 |
29,571.78 |
29,572.40 |
29,565.96 |
29,565.96 |
376.0K |
| 12:37 |
29,564.79 |
29,564.79 |
29,562.24 |
29,562.84 |
364.7K |
| 12:38 |
29,561.73 |
29,566.10 |
29,561.73 |
29,566.10 |
404.8K |
| 12:39 |
29,566.60 |
29,567.90 |
29,566.35 |
29,566.60 |
192.1K |
| 12:40 |
29,565.85 |
29,565.85 |
29,565.36 |
29,565.36 |
245.3K |
| 12:41 |
29,567.32 |
29,574.06 |
29,567.32 |
29,574.06 |
234.2K |
| 12:42 |
29,574.31 |
29,574.31 |
29,568.48 |
29,568.48 |
336.8K |
| 12:43 |
29,569.60 |
29,569.60 |
29,568.02 |
29,568.04 |
177.0K |
| 12:44 |
29,566.71 |
29,567.33 |
29,566.46 |
29,567.33 |
269.5K |
| 12:45 |
29,568.55 |
29,568.59 |
29,567.64 |
29,567.64 |
324.3K |
| 12:46 |
29,569.52 |
29,571.77 |
29,568.92 |
29,571.77 |
252.7K |
| 12:47 |
29,573.83 |
29,578.49 |
29,573.83 |
29,578.49 |
151.8K |
| 12:48 |
29,579.45 |
29,579.45 |
29,576.06 |
29,576.66 |
169.4K |
| 12:49 |
29,577.73 |
29,580.46 |
29,576.73 |
29,576.75 |
166.5K |
| 12:50 |
29,576.29 |
29,577.89 |
29,574.17 |
29,575.10 |
135.1K |
| 12:51 |
29,574.43 |
29,574.43 |
29,572.93 |
29,573.92 |
127.6K |
| 12:52 |
29,574.62 |
29,579.38 |
29,574.62 |
29,579.38 |
257.8K |
| 12:53 |
29,578.88 |
29,579.68 |
29,577.73 |
29,577.73 |
207.7K |
| 12:54 |
29,578.49 |
29,579.29 |
29,578.49 |
29,578.92 |
144.9K |
| 12:55 |
29,576.53 |
29,576.53 |
29,574.94 |
29,574.94 |
186.6K |
| 12:56 |
29,573.72 |
29,574.34 |
29,573.61 |
29,574.34 |
245.7K |
| 12:57 |
29,573.41 |
29,574.62 |
29,573.41 |
29,574.62 |
251.9K |
| 12:58 |
29,576.20 |
29,576.87 |
29,575.31 |
29,575.31 |
226.5K |
| 12:59 |
29,574.44 |
29,576.98 |
29,574.44 |
29,576.46 |
538.7K |
| 13:00 |
29,576.36 |
29,579.37 |
29,576.11 |
29,578.99 |
198.3K |
| 13:01 |
29,577.01 |
29,577.13 |
29,576.81 |
29,577.00 |
135.2K |
| 13:02 |
29,576.14 |
29,576.14 |
29,573.65 |
29,573.65 |
188.6K |
| 13:03 |
29,574.45 |
29,574.45 |
29,571.52 |
29,571.69 |
216.3K |
| 13:04 |
29,571.26 |
29,572.00 |
29,570.99 |
29,572.00 |
228.8K |
| 13:05 |
29,570.46 |
29,575.60 |
29,570.19 |
29,575.60 |
193.3K |
| 13:06 |
29,575.79 |
29,576.28 |
29,574.66 |
29,575.77 |
442.1K |
| 13:07 |
29,573.46 |
29,573.46 |
29,572.35 |
29,572.44 |
333.2K |
| 13:08 |
29,572.22 |
29,572.22 |
29,567.62 |
29,567.62 |
136.4K |
| 13:09 |
29,566.06 |
29,566.06 |
29,563.22 |
29,563.22 |
290.7K |
| 13:10 |
29,562.35 |
29,563.32 |
29,561.10 |
29,561.10 |
195.1K |
| 13:11 |
29,557.09 |
29,557.09 |
29,545.95 |
29,545.95 |
373.8K |
| 13:12 |
29,546.95 |
29,549.41 |
29,546.95 |
29,549.19 |
193.0K |
| 13:13 |
29,550.97 |
29,556.09 |
29,550.97 |
29,556.09 |
183.3K |
| 13:14 |
29,555.21 |
29,557.24 |
29,554.28 |
29,554.28 |
380.4K |
| 13:15 |
29,554.73 |
29,554.73 |
29,552.06 |
29,554.58 |
264.7K |
| 13:16 |
29,555.66 |
29,555.66 |
29,552.37 |
29,552.37 |
174.3K |
| 13:17 |
29,550.02 |
29,551.93 |
29,547.67 |
29,551.93 |
243.9K |
| 13:18 |
29,552.18 |
29,553.42 |
29,550.25 |
29,553.42 |
151.8K |
| 13:19 |
29,548.41 |
29,550.21 |
29,546.66 |
29,550.21 |
295.7K |
| 13:20 |
29,549.42 |
29,549.42 |
29,546.43 |
29,546.43 |
185.6K |
| 13:21 |
29,543.26 |
29,547.55 |
29,543.26 |
29,546.59 |
315.5K |
| 13:22 |
29,543.87 |
29,543.87 |
29,538.70 |
29,538.70 |
181.8K |
| 13:23 |
29,537.27 |
29,541.38 |
29,537.27 |
29,541.38 |
142.7K |
| 13:24 |
29,544.76 |
29,545.37 |
29,544.76 |
29,544.85 |
222.4K |
| 13:25 |
29,546.40 |
29,546.40 |
29,542.68 |
29,544.58 |
203.2K |
| 13:26 |
29,546.47 |
29,546.47 |
29,544.64 |
29,544.64 |
162.7K |
| 13:27 |
29,544.33 |
29,546.52 |
29,543.23 |
29,546.52 |
210.9K |
| 13:28 |
29,547.06 |
29,547.06 |
29,544.00 |
29,544.00 |
281.4K |
| 13:29 |
29,544.44 |
29,547.48 |
29,544.44 |
29,547.48 |
144.8K |
| 13:30 |
29,546.13 |
29,547.77 |
29,546.13 |
29,547.04 |
185.0K |
| 13:31 |
29,545.84 |
29,547.15 |
29,545.83 |
29,547.15 |
322.3K |
| 13:32 |
29,548.96 |
29,549.75 |
29,548.18 |
29,549.75 |
247.2K |
| 13:33 |
29,548.91 |
29,548.91 |
29,546.35 |
29,546.38 |
178.0K |
| 13:34 |
29,547.54 |
29,548.33 |
29,547.54 |
29,548.33 |
182.3K |
| 13:35 |
29,549.28 |
29,551.71 |
29,549.28 |
29,551.34 |
280.3K |
| 13:36 |
29,550.74 |
29,550.82 |
29,550.37 |
29,550.37 |
142.8K |
| 13:37 |
29,551.05 |
29,551.05 |
29,548.99 |
29,548.99 |
228.9K |
| 13:38 |
29,548.48 |
29,548.48 |
29,542.95 |
29,544.71 |
235.4K |
| 13:39 |
29,543.52 |
29,543.52 |
29,539.92 |
29,539.92 |
327.3K |
| 13:40 |
29,539.30 |
29,539.30 |
29,528.98 |
29,528.98 |
478.3K |
| 13:41 |
29,528.43 |
29,532.47 |
29,528.43 |
29,530.94 |
249.1K |
| 13:42 |
29,529.93 |
29,539.69 |
29,529.93 |
29,539.69 |
240.1K |
| 13:43 |
29,540.86 |
29,546.61 |
29,540.86 |
29,546.61 |
184.7K |
| 13:44 |
29,543.82 |
29,543.82 |
29,537.73 |
29,537.73 |
254.4K |
| 13:45 |
29,536.27 |
29,536.27 |
29,527.01 |
29,527.01 |
246.4K |
| 13:46 |
29,526.82 |
29,530.54 |
29,526.82 |
29,530.54 |
174.5K |
| 13:47 |
29,531.49 |
29,532.61 |
29,530.29 |
29,532.61 |
174.8K |
| 13:48 |
29,532.23 |
29,533.65 |
29,529.79 |
29,530.52 |
190.4K |
| 13:49 |
29,530.24 |
29,532.64 |
29,530.24 |
29,532.64 |
270.1K |
| 13:50 |
29,532.54 |
29,532.54 |
29,528.97 |
29,528.97 |
332.7K |
| 13:51 |
29,526.44 |
29,526.77 |
29,525.88 |
29,525.88 |
234.9K |
| 13:52 |
29,525.26 |
29,526.08 |
29,522.40 |
29,522.40 |
355.8K |
| 13:53 |
29,520.19 |
29,520.19 |
29,517.83 |
29,517.83 |
223.6K |
| 13:54 |
29,517.52 |
29,517.52 |
29,513.85 |
29,513.85 |
243.7K |
| 13:55 |
29,512.63 |
29,512.63 |
29,507.16 |
29,507.16 |
368.2K |
| 13:56 |
29,507.14 |
29,509.75 |
29,507.14 |
29,508.97 |
262.5K |
| 13:57 |
29,508.41 |
29,508.41 |
29,506.47 |
29,507.85 |
246.7K |
| 13:58 |
29,508.62 |
29,508.62 |
29,505.39 |
29,505.39 |
411.8K |
| 13:59 |
29,504.77 |
29,505.33 |
29,504.22 |
29,504.47 |
300.4K |
| 14:00 |
29,500.22 |
29,500.22 |
29,494.52 |
29,494.52 |
354.7K |
| 14:01 |
29,494.10 |
29,500.54 |
29,494.10 |
29,500.54 |
350.3K |
| 14:02 |
29,501.01 |
29,501.01 |
29,495.37 |
29,498.28 |
245.7K |
| 14:03 |
29,498.50 |
29,498.50 |
29,493.96 |
29,493.96 |
296.5K |
| 14:04 |
29,492.97 |
29,492.97 |
29,488.84 |
29,488.84 |
347.4K |
| 14:05 |
29,489.04 |
29,489.04 |
29,487.35 |
29,487.35 |
278.3K |
| 14:06 |
29,491.37 |
29,491.41 |
29,490.40 |
29,490.40 |
559.6K |
| 14:07 |
29,489.61 |
29,489.61 |
29,484.69 |
29,484.69 |
284.5K |
| 14:08 |
29,487.17 |
29,487.40 |
29,486.81 |
29,487.40 |
257.2K |
| 14:09 |
29,486.26 |
29,486.26 |
29,484.76 |
29,485.04 |
285.6K |
| 14:10 |
29,486.05 |
29,486.05 |
29,483.93 |
29,483.93 |
232.6K |
| 14:11 |
29,483.39 |
29,494.34 |
29,483.39 |
29,494.34 |
296.7K |
| 14:12 |
29,494.94 |
29,498.70 |
29,494.94 |
29,496.32 |
262.3K |
| 14:13 |
29,496.40 |
29,497.97 |
29,496.40 |
29,496.63 |
235.8K |
| 14:14 |
29,497.84 |
29,497.84 |
29,493.03 |
29,493.03 |
225.7K |
| 14:15 |
29,492.47 |
29,492.47 |
29,491.13 |
29,491.13 |
255.8K |
| 14:16 |
29,489.85 |
29,493.72 |
29,489.85 |
29,493.72 |
333.6K |
| 14:17 |
29,495.21 |
29,501.41 |
29,495.21 |
29,501.41 |
418.2K |
| 14:18 |
29,503.59 |
29,505.88 |
29,503.59 |
29,505.88 |
292.2K |
| 14:19 |
29,505.76 |
29,505.76 |
29,495.62 |
29,495.62 |
432.8K |
| 14:20 |
29,495.04 |
29,496.58 |
29,493.93 |
29,493.93 |
369.8K |
| 14:21 |
29,495.16 |
29,495.16 |
29,493.54 |
29,494.63 |
272.1K |
| 14:22 |
29,493.13 |
29,496.16 |
29,493.13 |
29,496.16 |
251.5K |
| 14:23 |
29,495.02 |
29,496.13 |
29,495.02 |
29,495.20 |
201.9K |
| 14:24 |
29,495.49 |
29,498.43 |
29,495.49 |
29,497.62 |
227.0K |
| 14:25 |
29,493.79 |
29,493.79 |
29,490.67 |
29,490.67 |
204.8K |
| 14:26 |
29,488.63 |
29,488.63 |
29,476.72 |
29,476.72 |
572.3K |
| 14:27 |
29,477.03 |
29,477.03 |
29,467.62 |
29,467.62 |
283.9K |
| 14:28 |
29,466.33 |
29,466.33 |
29,463.86 |
29,464.06 |
305.6K |
| 14:29 |
29,463.59 |
29,464.30 |
29,462.68 |
29,462.68 |
274.1K |
| 14:30 |
29,461.63 |
29,461.63 |
29,458.84 |
29,458.84 |
251.4K |
| 14:31 |
29,456.54 |
29,456.54 |
29,445.94 |
29,445.94 |
324.4K |
| 14:32 |
29,440.12 |
29,442.16 |
29,437.93 |
29,442.16 |
408.5K |
| 14:33 |
29,442.03 |
29,442.03 |
29,434.02 |
29,434.02 |
360.1K |
| 14:34 |
29,431.41 |
29,438.55 |
29,431.41 |
29,438.55 |
368.6K |
| 14:35 |
29,439.57 |
29,439.57 |
29,431.02 |
29,431.02 |
242.7K |
| 14:36 |
29,433.26 |
29,448.45 |
29,433.26 |
29,448.45 |
430.0K |
| 14:37 |
29,445.79 |
29,459.75 |
29,445.79 |
29,459.75 |
299.8K |
| 14:38 |
29,462.17 |
29,462.67 |
29,461.80 |
29,461.80 |
233.0K |
| 14:39 |
29,459.55 |
29,459.55 |
29,454.92 |
29,457.26 |
264.6K |
| 14:40 |
29,456.94 |
29,461.28 |
29,456.57 |
29,461.28 |
223.8K |
| 14:41 |
29,464.92 |
29,464.92 |
29,459.61 |
29,461.42 |
279.2K |
| 14:42 |
29,460.76 |
29,460.97 |
29,459.87 |
29,459.87 |
292.9K |
| 14:43 |
29,459.12 |
29,459.12 |
29,456.86 |
29,456.86 |
188.5K |
| 14:44 |
29,458.25 |
29,458.25 |
29,453.96 |
29,453.96 |
187.7K |
| 14:45 |
29,452.96 |
29,452.96 |
29,450.18 |
29,450.18 |
463.1K |
| 14:46 |
29,449.24 |
29,450.96 |
29,448.97 |
29,450.96 |
264.5K |
| 14:47 |
29,451.48 |
29,451.90 |
29,447.35 |
29,447.35 |
256.6K |
| 14:48 |
29,448.03 |
29,455.88 |
29,448.03 |
29,455.88 |
262.0K |
| 14:49 |
29,455.63 |
29,462.52 |
29,455.63 |
29,462.52 |
325.5K |
| 14:50 |
29,464.76 |
29,467.12 |
29,464.76 |
29,466.82 |
394.6K |
| 14:51 |
29,465.32 |
29,466.36 |
29,463.22 |
29,466.36 |
302.9K |
| 14:52 |
29,467.99 |
29,471.55 |
29,467.99 |
29,471.55 |
397.5K |
| 14:53 |
29,471.45 |
29,471.74 |
29,469.99 |
29,471.45 |
292.4K |
| 14:54 |
29,472.76 |
29,472.86 |
29,465.54 |
29,465.54 |
331.8K |
| 14:55 |
29,463.68 |
29,465.40 |
29,463.68 |
29,464.89 |
382.9K |
| 14:56 |
29,464.33 |
29,464.33 |
29,456.15 |
29,456.48 |
354.7K |
| 14:57 |
29,459.61 |
29,464.33 |
29,459.61 |
29,464.33 |
242.2K |
| 14:58 |
29,462.58 |
29,462.58 |
29,459.02 |
29,459.02 |
225.4K |
| 14:59 |
29,458.81 |
29,459.54 |
29,457.18 |
29,457.18 |
358.1K |
| 15:00 |
29,459.11 |
29,459.60 |
29,457.98 |
29,459.60 |
273.5K |
| 15:01 |
29,459.03 |
29,460.82 |
29,459.00 |
29,460.82 |
248.4K |
| 15:02 |
29,460.92 |
29,460.92 |
29,458.12 |
29,460.22 |
317.5K |
| 15:03 |
29,461.39 |
29,464.54 |
29,456.98 |
29,464.54 |
297.6K |
| 15:04 |
29,463.62 |
29,465.09 |
29,462.15 |
29,465.09 |
239.7K |
| 15:05 |
29,464.28 |
29,464.28 |
29,462.37 |
29,462.37 |
277.7K |
| 15:06 |
29,461.93 |
29,461.93 |
29,457.39 |
29,461.68 |
267.5K |
| 15:07 |
29,462.39 |
29,466.30 |
29,462.39 |
29,465.67 |
305.7K |
| 15:08 |
29,464.30 |
29,464.30 |
29,462.69 |
29,464.05 |
256.9K |
| 15:09 |
29,466.13 |
29,468.37 |
29,465.24 |
29,468.37 |
248.2K |
| 15:10 |
29,468.47 |
29,472.18 |
29,468.47 |
29,472.18 |
346.7K |
| 15:11 |
29,471.35 |
29,471.97 |
29,469.35 |
29,469.35 |
405.5K |
| 15:12 |
29,466.59 |
29,466.59 |
29,461.70 |
29,461.70 |
331.9K |
| 15:13 |
29,462.46 |
29,462.89 |
29,462.15 |
29,462.19 |
339.2K |
| 15:14 |
29,462.12 |
29,463.11 |
29,462.12 |
29,462.17 |
255.8K |
| 15:15 |
29,464.00 |
29,470.34 |
29,464.00 |
29,470.34 |
405.8K |
| 15:16 |
29,470.40 |
29,475.33 |
29,470.40 |
29,475.33 |
370.7K |
| 15:17 |
29,477.00 |
29,477.97 |
29,476.86 |
29,477.97 |
273.6K |
| 15:18 |
29,478.30 |
29,483.46 |
29,478.30 |
29,479.58 |
333.2K |
| 15:19 |
29,478.47 |
29,478.47 |
29,476.45 |
29,476.72 |
379.8K |
| 15:20 |
29,475.93 |
29,481.95 |
29,475.93 |
29,481.95 |
356.7K |
| 15:21 |
29,486.36 |
29,489.97 |
29,486.36 |
29,489.97 |
368.0K |
| 15:22 |
29,492.11 |
29,493.92 |
29,492.11 |
29,492.54 |
435.6K |
| 15:23 |
29,494.05 |
29,495.22 |
29,493.84 |
29,493.84 |
367.7K |
| 15:24 |
29,496.24 |
29,498.70 |
29,496.24 |
29,497.95 |
522.2K |
| 15:25 |
29,495.93 |
29,502.62 |
29,495.93 |
29,502.35 |
549.7K |
| 15:26 |
29,501.10 |
29,501.10 |
29,499.42 |
29,499.76 |
358.1K |
| 15:27 |
29,498.02 |
29,498.02 |
29,494.24 |
29,494.24 |
363.3K |
| 15:28 |
29,493.08 |
29,493.08 |
29,487.03 |
29,487.03 |
338.1K |
| 15:29 |
29,485.23 |
29,486.86 |
29,485.23 |
29,486.86 |
419.7K |
| 15:30 |
29,490.67 |
29,499.72 |
29,490.67 |
29,499.72 |
572.0K |
| 15:31 |
29,500.79 |
29,500.88 |
29,498.26 |
29,498.26 |
502.7K |
| 15:32 |
29,497.03 |
29,500.11 |
29,497.03 |
29,500.11 |
416.6K |
| 15:33 |
29,497.98 |
29,497.98 |
29,492.50 |
29,492.50 |
506.4K |
| 15:34 |
29,493.54 |
29,494.93 |
29,493.54 |
29,493.84 |
522.6K |
| 15:35 |
29,492.09 |
29,496.73 |
29,492.09 |
29,494.01 |
541.2K |
| 15:36 |
29,493.40 |
29,493.40 |
29,491.40 |
29,492.44 |
539.6K |
| 15:37 |
29,492.17 |
29,494.13 |
29,490.51 |
29,494.13 |
550.8K |
| 15:38 |
29,494.46 |
29,500.32 |
29,494.46 |
29,500.32 |
579.0K |
| 15:39 |
29,502.70 |
29,509.45 |
29,502.70 |
29,508.75 |
679.6K |
| 15:40 |
29,509.82 |
29,509.82 |
29,504.40 |
29,504.40 |
448.3K |
| 15:41 |
29,504.14 |
29,506.71 |
29,504.14 |
29,506.71 |
381.1K |
| 15:42 |
29,508.07 |
29,510.52 |
29,508.07 |
29,509.11 |
473.0K |
| 15:43 |
29,507.49 |
29,510.00 |
29,504.99 |
29,504.99 |
783.3K |
| 15:44 |
29,507.37 |
29,507.37 |
29,504.51 |
29,505.66 |
421.3K |
| 15:45 |
29,503.21 |
29,504.94 |
29,500.00 |
29,504.94 |
674.7K |
| 15:46 |
29,505.54 |
29,505.54 |
29,502.31 |
29,502.31 |
604.0K |
| 15:47 |
29,496.69 |
29,497.95 |
29,495.29 |
29,496.57 |
709.9K |
| 15:48 |
29,503.15 |
29,503.15 |
29,501.65 |
29,502.08 |
533.9K |
| 15:49 |
29,507.81 |
29,510.94 |
29,506.01 |
29,509.31 |
823.8K |
| 15:50 |
29,534.50 |
29,571.86 |
29,534.50 |
29,571.86 |
3,864.9K |
| 15:51 |
29,567.22 |
29,567.22 |
29,554.54 |
29,554.54 |
1,194.5K |
| 15:52 |
29,551.98 |
29,551.98 |
29,546.33 |
29,546.33 |
1,176.8K |
| 15:53 |
29,546.00 |
29,547.70 |
29,541.54 |
29,543.35 |
1,288.0K |
| 15:54 |
29,544.36 |
29,553.31 |
29,544.36 |
29,553.31 |
1,359.9K |
| 15:55 |
29,557.16 |
29,564.28 |
29,557.16 |
29,562.91 |
1,914.6K |
| 15:56 |
29,573.22 |
29,573.22 |
29,567.96 |
29,567.96 |
2,557.8K |
| 15:57 |
29,569.77 |
29,577.16 |
29,569.77 |
29,577.16 |
1,725.9K |
| 15:58 |
29,576.97 |
29,576.97 |
29,572.83 |
29,572.83 |
1,907.3K |
| 15:59 |
29,568.24 |
29,569.33 |
29,565.81 |
29,566.49 |
3,494.8K |
| 16:00 |
29,578.85 |
29,583.59 |
29,578.85 |
29,583.59 |
83,047.4K |
| 16:01 |
29,583.59 |
29,583.59 |
29,583.59 |
29,583.59 |
403.3K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|