| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
29,595.26 |
29,645.04 |
29,595.26 |
29,627.87 |
8,812.1K |
| 09:31 |
29,613.60 |
29,613.60 |
29,597.59 |
29,608.43 |
1,007.3K |
| 09:32 |
29,615.99 |
29,615.99 |
29,570.06 |
29,570.06 |
978.3K |
| 09:33 |
29,550.20 |
29,550.20 |
29,539.82 |
29,548.94 |
861.1K |
| 09:34 |
29,549.39 |
29,549.39 |
29,545.58 |
29,545.58 |
539.9K |
| 09:35 |
29,535.77 |
29,535.77 |
29,508.16 |
29,508.16 |
725.8K |
| 09:36 |
29,515.00 |
29,528.63 |
29,512.65 |
29,528.63 |
693.7K |
| 09:37 |
29,531.82 |
29,531.82 |
29,518.39 |
29,518.96 |
655.9K |
| 09:38 |
29,515.35 |
29,525.94 |
29,515.35 |
29,525.94 |
645.1K |
| 09:39 |
29,518.15 |
29,528.22 |
29,518.15 |
29,525.08 |
663.4K |
| 09:40 |
29,520.72 |
29,528.59 |
29,520.72 |
29,527.24 |
670.2K |
| 09:41 |
29,528.01 |
29,529.88 |
29,521.00 |
29,529.88 |
456.5K |
| 09:42 |
29,539.56 |
29,544.46 |
29,539.56 |
29,544.46 |
423.3K |
| 09:43 |
29,554.19 |
29,559.04 |
29,554.19 |
29,556.60 |
703.8K |
| 09:44 |
29,559.95 |
29,568.46 |
29,559.95 |
29,568.46 |
420.9K |
| 09:45 |
29,571.07 |
29,592.72 |
29,571.07 |
29,591.51 |
745.6K |
| 09:46 |
29,591.27 |
29,602.45 |
29,588.43 |
29,602.45 |
526.3K |
| 09:47 |
29,604.07 |
29,604.07 |
29,596.20 |
29,600.19 |
449.7K |
| 09:48 |
29,609.34 |
29,611.54 |
29,609.12 |
29,610.21 |
672.4K |
| 09:49 |
29,606.19 |
29,610.15 |
29,606.19 |
29,607.91 |
347.5K |
| 09:50 |
29,611.18 |
29,619.18 |
29,611.18 |
29,619.18 |
536.4K |
| 09:51 |
29,619.79 |
29,619.79 |
29,615.18 |
29,616.85 |
489.0K |
| 09:52 |
29,616.94 |
29,616.94 |
29,611.66 |
29,611.66 |
322.2K |
| 09:53 |
29,609.83 |
29,615.75 |
29,609.83 |
29,615.75 |
546.8K |
| 09:54 |
29,610.38 |
29,610.38 |
29,607.66 |
29,607.66 |
485.6K |
| 09:55 |
29,605.90 |
29,606.41 |
29,603.09 |
29,606.41 |
489.9K |
| 09:56 |
29,606.40 |
29,606.76 |
29,604.25 |
29,604.82 |
318.3K |
| 09:57 |
29,608.36 |
29,611.91 |
29,606.95 |
29,611.91 |
496.2K |
| 09:58 |
29,615.97 |
29,625.62 |
29,615.97 |
29,625.62 |
348.8K |
| 09:59 |
29,626.16 |
29,626.16 |
29,622.99 |
29,624.69 |
307.2K |
| 10:00 |
29,593.39 |
29,593.39 |
29,542.96 |
29,555.46 |
1,395.1K |
| 10:01 |
29,551.33 |
29,557.01 |
29,548.64 |
29,557.01 |
400.0K |
| 10:02 |
29,561.64 |
29,561.64 |
29,550.01 |
29,552.19 |
515.6K |
| 10:03 |
29,554.76 |
29,567.24 |
29,554.76 |
29,560.37 |
448.1K |
| 10:04 |
29,561.60 |
29,561.60 |
29,546.20 |
29,546.24 |
341.1K |
| 10:05 |
29,543.48 |
29,543.48 |
29,524.28 |
29,524.28 |
614.5K |
| 10:06 |
29,531.57 |
29,561.86 |
29,531.57 |
29,561.86 |
641.4K |
| 10:07 |
29,561.99 |
29,561.99 |
29,547.63 |
29,550.41 |
468.6K |
| 10:08 |
29,557.55 |
29,567.08 |
29,557.55 |
29,567.08 |
382.7K |
| 10:09 |
29,561.97 |
29,564.85 |
29,560.32 |
29,564.85 |
500.6K |
| 10:10 |
29,567.65 |
29,572.24 |
29,561.89 |
29,561.89 |
406.1K |
| 10:11 |
29,557.23 |
29,561.15 |
29,553.61 |
29,553.61 |
382.0K |
| 10:12 |
29,555.64 |
29,560.77 |
29,546.09 |
29,546.09 |
438.0K |
| 10:13 |
29,549.53 |
29,552.91 |
29,549.53 |
29,550.07 |
469.5K |
| 10:14 |
29,548.84 |
29,557.05 |
29,548.84 |
29,557.05 |
386.4K |
| 10:15 |
29,551.72 |
29,563.85 |
29,551.72 |
29,563.22 |
476.3K |
| 10:16 |
29,561.01 |
29,561.01 |
29,539.41 |
29,539.41 |
428.6K |
| 10:17 |
29,540.82 |
29,540.82 |
29,534.06 |
29,534.06 |
371.2K |
| 10:18 |
29,539.77 |
29,548.16 |
29,539.77 |
29,548.16 |
426.6K |
| 10:19 |
29,555.35 |
29,559.25 |
29,555.35 |
29,559.25 |
513.5K |
| 10:20 |
29,562.36 |
29,569.10 |
29,557.52 |
29,557.52 |
342.0K |
| 10:21 |
29,554.88 |
29,563.77 |
29,554.88 |
29,563.77 |
309.8K |
| 10:22 |
29,565.64 |
29,584.62 |
29,565.64 |
29,583.80 |
595.2K |
| 10:23 |
29,584.29 |
29,586.07 |
29,582.82 |
29,586.07 |
383.6K |
| 10:24 |
29,590.96 |
29,596.58 |
29,590.96 |
29,596.58 |
272.3K |
| 10:25 |
29,596.68 |
29,596.68 |
29,591.29 |
29,591.29 |
286.7K |
| 10:26 |
29,588.84 |
29,591.81 |
29,588.84 |
29,591.35 |
331.9K |
| 10:27 |
29,590.59 |
29,594.67 |
29,590.59 |
29,592.53 |
243.5K |
| 10:28 |
29,590.14 |
29,597.19 |
29,590.14 |
29,597.19 |
317.9K |
| 10:29 |
29,598.06 |
29,599.45 |
29,582.92 |
29,582.92 |
354.2K |
| 10:30 |
29,579.02 |
29,589.44 |
29,579.02 |
29,588.30 |
369.2K |
| 10:31 |
29,588.62 |
29,591.31 |
29,586.48 |
29,586.48 |
312.1K |
| 10:32 |
29,586.63 |
29,586.63 |
29,580.66 |
29,581.08 |
474.3K |
| 10:33 |
29,581.55 |
29,587.92 |
29,581.55 |
29,583.57 |
305.1K |
| 10:34 |
29,587.40 |
29,587.40 |
29,584.82 |
29,585.80 |
353.6K |
| 10:35 |
29,589.21 |
29,589.82 |
29,589.14 |
29,589.82 |
282.2K |
| 10:36 |
29,591.22 |
29,591.22 |
29,586.97 |
29,590.03 |
401.6K |
| 10:37 |
29,593.47 |
29,600.38 |
29,593.47 |
29,600.38 |
267.3K |
| 10:38 |
29,603.48 |
29,603.48 |
29,599.85 |
29,599.85 |
503.4K |
| 10:39 |
29,594.66 |
29,594.66 |
29,588.20 |
29,588.20 |
344.9K |
| 10:40 |
29,590.00 |
29,591.86 |
29,590.00 |
29,591.59 |
264.8K |
| 10:41 |
29,592.17 |
29,596.33 |
29,590.63 |
29,590.63 |
269.2K |
| 10:42 |
29,591.06 |
29,594.96 |
29,591.06 |
29,593.30 |
418.9K |
| 10:43 |
29,590.78 |
29,591.66 |
29,585.49 |
29,585.49 |
384.1K |
| 10:44 |
29,589.13 |
29,589.14 |
29,586.84 |
29,589.14 |
576.9K |
| 10:45 |
29,588.80 |
29,590.99 |
29,588.80 |
29,589.35 |
313.7K |
| 10:46 |
29,583.73 |
29,593.24 |
29,583.73 |
29,592.57 |
335.9K |
| 10:47 |
29,593.63 |
29,593.63 |
29,589.32 |
29,592.19 |
231.7K |
| 10:48 |
29,596.27 |
29,597.53 |
29,590.93 |
29,590.93 |
535.7K |
| 10:49 |
29,592.05 |
29,592.05 |
29,579.54 |
29,581.40 |
343.8K |
| 10:50 |
29,584.84 |
29,586.94 |
29,584.84 |
29,586.37 |
281.6K |
| 10:51 |
29,589.12 |
29,589.12 |
29,584.31 |
29,584.31 |
315.1K |
| 10:52 |
29,585.41 |
29,590.20 |
29,585.41 |
29,588.99 |
333.2K |
| 10:53 |
29,589.79 |
29,589.79 |
29,542.77 |
29,542.77 |
849.6K |
| 10:54 |
29,531.45 |
29,531.45 |
29,515.27 |
29,515.27 |
641.3K |
| 10:55 |
29,513.44 |
29,536.79 |
29,513.44 |
29,536.79 |
644.6K |
| 10:56 |
29,530.28 |
29,534.87 |
29,524.21 |
29,534.87 |
306.2K |
| 10:57 |
29,524.04 |
29,524.04 |
29,515.92 |
29,515.92 |
376.8K |
| 10:58 |
29,512.62 |
29,518.78 |
29,512.62 |
29,514.30 |
434.5K |
| 10:59 |
29,510.45 |
29,525.48 |
29,510.45 |
29,525.48 |
615.6K |
| 11:00 |
29,527.93 |
29,527.93 |
29,506.89 |
29,506.89 |
498.7K |
| 11:01 |
29,506.96 |
29,506.96 |
29,497.51 |
29,497.51 |
344.2K |
| 11:02 |
29,491.65 |
29,491.65 |
29,487.01 |
29,491.41 |
359.7K |
| 11:03 |
29,485.49 |
29,485.49 |
29,477.76 |
29,478.15 |
459.4K |
| 11:04 |
29,491.91 |
29,499.47 |
29,491.91 |
29,499.47 |
252.8K |
| 11:05 |
29,502.79 |
29,502.79 |
29,497.78 |
29,502.34 |
265.2K |
| 11:06 |
29,498.92 |
29,517.23 |
29,498.92 |
29,517.23 |
241.4K |
| 11:07 |
29,520.21 |
29,530.96 |
29,520.21 |
29,530.96 |
280.1K |
| 11:08 |
29,530.43 |
29,537.62 |
29,530.43 |
29,537.62 |
353.1K |
| 11:09 |
29,539.79 |
29,546.80 |
29,539.79 |
29,544.99 |
256.4K |
| 11:10 |
29,541.18 |
29,541.18 |
29,518.54 |
29,518.54 |
386.2K |
| 11:11 |
29,522.28 |
29,522.86 |
29,522.02 |
29,522.02 |
468.5K |
| 11:12 |
29,524.59 |
29,524.59 |
29,521.68 |
29,521.68 |
209.2K |
| 11:13 |
29,521.99 |
29,521.99 |
29,507.95 |
29,507.95 |
298.0K |
| 11:14 |
29,507.60 |
29,507.60 |
29,495.98 |
29,495.98 |
208.5K |
| 11:15 |
29,497.96 |
29,497.96 |
29,491.06 |
29,491.75 |
304.4K |
| 11:16 |
29,487.80 |
29,493.99 |
29,487.80 |
29,493.99 |
247.4K |
| 11:17 |
29,493.92 |
29,498.58 |
29,493.92 |
29,498.58 |
287.0K |
| 11:18 |
29,502.67 |
29,515.44 |
29,502.67 |
29,512.97 |
325.0K |
| 11:19 |
29,512.31 |
29,531.07 |
29,512.31 |
29,531.07 |
659.1K |
| 11:20 |
29,521.56 |
29,538.90 |
29,521.56 |
29,538.90 |
320.0K |
| 11:21 |
29,537.68 |
29,537.68 |
29,526.79 |
29,526.79 |
212.1K |
| 11:22 |
29,527.72 |
29,527.72 |
29,518.09 |
29,519.43 |
340.2K |
| 11:23 |
29,511.10 |
29,514.16 |
29,508.94 |
29,514.16 |
291.4K |
| 11:24 |
29,511.94 |
29,511.94 |
29,499.65 |
29,499.65 |
417.6K |
| 11:25 |
29,495.75 |
29,499.85 |
29,495.75 |
29,499.85 |
340.1K |
| 11:26 |
29,492.56 |
29,492.56 |
29,481.84 |
29,481.84 |
354.1K |
| 11:27 |
29,480.48 |
29,488.15 |
29,479.00 |
29,487.44 |
271.0K |
| 11:28 |
29,482.59 |
29,491.43 |
29,480.80 |
29,491.43 |
230.0K |
| 11:29 |
29,486.20 |
29,486.29 |
29,485.01 |
29,485.12 |
196.9K |
| 11:30 |
29,487.64 |
29,507.81 |
29,487.64 |
29,507.81 |
650.0K |
| 11:31 |
29,505.18 |
29,512.91 |
29,505.18 |
29,511.38 |
242.9K |
| 11:32 |
29,511.58 |
29,514.18 |
29,511.58 |
29,514.18 |
157.7K |
| 11:33 |
29,512.12 |
29,512.12 |
29,507.39 |
29,511.15 |
226.1K |
| 11:34 |
29,506.55 |
29,516.88 |
29,506.55 |
29,516.88 |
270.1K |
| 11:35 |
29,511.28 |
29,511.28 |
29,496.77 |
29,496.77 |
341.1K |
| 11:36 |
29,492.97 |
29,496.08 |
29,492.97 |
29,496.08 |
210.7K |
| 11:37 |
29,496.13 |
29,496.35 |
29,495.85 |
29,496.35 |
136.7K |
| 11:38 |
29,498.36 |
29,498.36 |
29,495.57 |
29,495.57 |
211.7K |
| 11:39 |
29,492.57 |
29,492.57 |
29,490.72 |
29,490.88 |
428.9K |
| 11:40 |
29,489.04 |
29,492.61 |
29,489.04 |
29,492.61 |
293.7K |
| 11:41 |
29,495.97 |
29,502.49 |
29,495.97 |
29,502.49 |
266.5K |
| 11:42 |
29,498.08 |
29,498.08 |
29,489.28 |
29,489.28 |
424.7K |
| 11:43 |
29,489.70 |
29,489.70 |
29,484.03 |
29,486.82 |
286.3K |
| 11:44 |
29,491.59 |
29,497.11 |
29,491.59 |
29,496.99 |
261.9K |
| 11:45 |
29,492.15 |
29,493.58 |
29,490.06 |
29,492.58 |
197.6K |
| 11:46 |
29,491.31 |
29,491.58 |
29,487.38 |
29,487.38 |
365.0K |
| 11:47 |
29,483.93 |
29,483.93 |
29,479.98 |
29,480.66 |
213.1K |
| 11:48 |
29,483.46 |
29,485.26 |
29,480.71 |
29,485.26 |
230.0K |
| 11:49 |
29,482.41 |
29,484.83 |
29,482.41 |
29,484.83 |
240.7K |
| 11:50 |
29,485.15 |
29,493.03 |
29,485.15 |
29,493.03 |
323.6K |
| 11:51 |
29,494.25 |
29,494.25 |
29,489.39 |
29,489.39 |
184.3K |
| 11:52 |
29,487.12 |
29,487.12 |
29,481.50 |
29,481.50 |
213.4K |
| 11:53 |
29,481.20 |
29,484.11 |
29,480.91 |
29,483.95 |
219.1K |
| 11:54 |
29,484.23 |
29,484.23 |
29,475.25 |
29,475.25 |
208.4K |
| 11:55 |
29,476.76 |
29,477.17 |
29,475.70 |
29,475.70 |
189.6K |
| 11:56 |
29,474.51 |
29,482.83 |
29,474.51 |
29,482.83 |
349.2K |
| 11:57 |
29,480.11 |
29,483.41 |
29,480.11 |
29,483.41 |
288.1K |
| 11:58 |
29,482.38 |
29,482.38 |
29,475.53 |
29,475.53 |
394.6K |
| 11:59 |
29,474.70 |
29,476.27 |
29,467.15 |
29,467.15 |
329.7K |
| 12:00 |
29,460.06 |
29,460.06 |
29,455.11 |
29,457.27 |
382.5K |
| 12:01 |
29,455.93 |
29,461.19 |
29,455.93 |
29,461.19 |
287.3K |
| 12:02 |
29,459.82 |
29,462.03 |
29,459.20 |
29,459.20 |
189.2K |
| 12:03 |
29,458.96 |
29,461.00 |
29,458.96 |
29,460.89 |
220.5K |
| 12:04 |
29,461.51 |
29,466.73 |
29,461.51 |
29,466.73 |
201.8K |
| 12:05 |
29,466.84 |
29,466.84 |
29,458.02 |
29,458.02 |
234.8K |
| 12:06 |
29,465.81 |
29,468.11 |
29,465.38 |
29,466.39 |
281.0K |
| 12:07 |
29,469.01 |
29,487.68 |
29,469.01 |
29,487.32 |
351.8K |
| 12:08 |
29,482.66 |
29,484.40 |
29,482.66 |
29,483.09 |
194.3K |
| 12:09 |
29,486.83 |
29,488.32 |
29,484.20 |
29,484.20 |
234.8K |
| 12:10 |
29,483.97 |
29,483.97 |
29,472.36 |
29,472.36 |
225.0K |
| 12:11 |
29,469.29 |
29,471.83 |
29,466.36 |
29,470.75 |
434.3K |
| 12:12 |
29,471.58 |
29,476.32 |
29,471.58 |
29,474.86 |
201.5K |
| 12:13 |
29,474.21 |
29,478.74 |
29,474.21 |
29,478.62 |
138.2K |
| 12:14 |
29,476.28 |
29,478.69 |
29,476.28 |
29,478.01 |
145.7K |
| 12:15 |
29,475.90 |
29,475.91 |
29,473.07 |
29,473.64 |
136.9K |
| 12:16 |
29,470.71 |
29,473.07 |
29,470.71 |
29,472.37 |
260.9K |
| 12:17 |
29,470.29 |
29,470.29 |
29,463.17 |
29,467.21 |
191.6K |
| 12:18 |
29,466.26 |
29,466.26 |
29,455.79 |
29,461.22 |
347.9K |
| 12:19 |
29,462.24 |
29,466.12 |
29,462.24 |
29,466.12 |
168.2K |
| 12:20 |
29,481.00 |
29,486.99 |
29,481.00 |
29,486.99 |
399.5K |
| 12:21 |
29,486.37 |
29,486.37 |
29,481.83 |
29,483.99 |
260.6K |
| 12:22 |
29,496.69 |
29,496.69 |
29,488.53 |
29,488.53 |
397.3K |
| 12:23 |
29,486.42 |
29,486.42 |
29,480.03 |
29,480.03 |
163.9K |
| 12:24 |
29,481.87 |
29,481.87 |
29,478.35 |
29,478.35 |
152.7K |
| 12:25 |
29,475.31 |
29,477.36 |
29,475.31 |
29,477.30 |
110.0K |
| 12:26 |
29,478.37 |
29,478.37 |
29,473.12 |
29,473.12 |
179.1K |
| 12:27 |
29,473.17 |
29,478.28 |
29,473.17 |
29,477.45 |
130.8K |
| 12:28 |
29,476.12 |
29,477.88 |
29,476.12 |
29,477.88 |
152.4K |
| 12:29 |
29,479.27 |
29,482.39 |
29,478.43 |
29,482.39 |
179.7K |
| 12:30 |
29,477.30 |
29,477.30 |
29,474.63 |
29,476.36 |
318.8K |
| 12:31 |
29,476.49 |
29,478.67 |
29,476.47 |
29,478.67 |
191.6K |
| 12:32 |
29,477.28 |
29,478.36 |
29,475.17 |
29,475.17 |
173.6K |
| 12:33 |
29,472.45 |
29,472.45 |
29,462.58 |
29,462.58 |
328.9K |
| 12:34 |
29,464.41 |
29,464.66 |
29,457.79 |
29,457.79 |
235.8K |
| 12:35 |
29,460.21 |
29,465.17 |
29,460.21 |
29,465.17 |
273.7K |
| 12:36 |
29,465.29 |
29,473.48 |
29,465.29 |
29,473.48 |
222.2K |
| 12:37 |
29,476.39 |
29,477.94 |
29,473.08 |
29,473.08 |
233.2K |
| 12:38 |
29,473.37 |
29,481.56 |
29,473.37 |
29,479.32 |
286.1K |
| 12:39 |
29,478.41 |
29,481.17 |
29,478.41 |
29,479.26 |
267.0K |
| 12:40 |
29,480.17 |
29,480.17 |
29,477.72 |
29,479.09 |
177.4K |
| 12:41 |
29,477.55 |
29,478.43 |
29,477.55 |
29,477.78 |
202.3K |
| 12:42 |
29,474.31 |
29,477.11 |
29,474.31 |
29,475.13 |
191.7K |
| 12:43 |
29,472.24 |
29,472.24 |
29,469.89 |
29,469.89 |
242.9K |
| 12:44 |
29,471.37 |
29,473.67 |
29,471.32 |
29,471.32 |
184.0K |
| 12:45 |
29,471.94 |
29,474.99 |
29,471.37 |
29,474.99 |
151.7K |
| 12:46 |
29,477.17 |
29,477.48 |
29,476.30 |
29,476.30 |
155.9K |
| 12:47 |
29,475.34 |
29,479.24 |
29,475.34 |
29,479.24 |
131.0K |
| 12:48 |
29,480.32 |
29,487.45 |
29,480.32 |
29,487.45 |
385.9K |
| 12:49 |
29,488.13 |
29,492.64 |
29,487.26 |
29,492.64 |
139.1K |
| 12:50 |
29,491.25 |
29,492.37 |
29,490.70 |
29,490.70 |
202.5K |
| 12:51 |
29,486.88 |
29,486.88 |
29,480.82 |
29,480.82 |
455.1K |
| 12:52 |
29,479.81 |
29,482.61 |
29,478.60 |
29,482.61 |
145.7K |
| 12:53 |
29,483.53 |
29,487.48 |
29,483.53 |
29,487.48 |
168.0K |
| 12:54 |
29,489.64 |
29,494.21 |
29,488.42 |
29,494.21 |
202.1K |
| 12:55 |
29,495.41 |
29,496.11 |
29,489.08 |
29,489.08 |
210.2K |
| 12:56 |
29,489.27 |
29,490.22 |
29,487.96 |
29,490.19 |
252.0K |
| 12:57 |
29,489.58 |
29,491.36 |
29,489.50 |
29,489.50 |
221.0K |
| 12:58 |
29,488.85 |
29,488.85 |
29,487.40 |
29,487.40 |
145.4K |
| 12:59 |
29,486.69 |
29,486.69 |
29,478.01 |
29,478.01 |
319.3K |
| 13:00 |
29,478.28 |
29,478.89 |
29,476.96 |
29,478.89 |
218.0K |
| 13:01 |
29,479.59 |
29,488.54 |
29,479.59 |
29,488.54 |
174.6K |
| 13:02 |
29,489.61 |
29,490.05 |
29,487.99 |
29,490.05 |
184.1K |
| 13:03 |
29,489.72 |
29,492.17 |
29,489.72 |
29,491.73 |
202.4K |
| 13:04 |
29,492.38 |
29,492.66 |
29,490.47 |
29,490.47 |
150.3K |
| 13:05 |
29,489.33 |
29,491.58 |
29,488.04 |
29,491.58 |
268.6K |
| 13:06 |
29,494.90 |
29,503.01 |
29,494.90 |
29,503.01 |
196.8K |
| 13:07 |
29,496.59 |
29,496.59 |
29,493.26 |
29,493.26 |
271.0K |
| 13:08 |
29,492.00 |
29,495.76 |
29,492.00 |
29,495.76 |
171.8K |
| 13:09 |
29,496.22 |
29,496.22 |
29,493.97 |
29,493.97 |
170.0K |
| 13:10 |
29,496.10 |
29,496.35 |
29,494.81 |
29,494.81 |
136.9K |
| 13:11 |
29,496.03 |
29,496.03 |
29,493.08 |
29,493.31 |
232.5K |
| 13:12 |
29,492.17 |
29,494.46 |
29,492.17 |
29,494.46 |
144.5K |
| 13:13 |
29,494.53 |
29,495.75 |
29,494.32 |
29,494.32 |
103.1K |
| 13:14 |
29,493.83 |
29,495.46 |
29,493.83 |
29,495.22 |
172.2K |
| 13:15 |
29,495.37 |
29,496.62 |
29,495.37 |
29,496.62 |
206.5K |
| 13:16 |
29,498.31 |
29,500.69 |
29,497.90 |
29,500.69 |
251.1K |
| 13:17 |
29,499.32 |
29,499.32 |
29,497.31 |
29,497.31 |
261.4K |
| 13:18 |
29,496.52 |
29,496.52 |
29,494.32 |
29,494.32 |
135.7K |
| 13:19 |
29,495.21 |
29,495.67 |
29,495.06 |
29,495.67 |
221.4K |
| 13:20 |
29,499.44 |
29,499.44 |
29,496.26 |
29,496.26 |
212.9K |
| 13:21 |
29,494.61 |
29,495.64 |
29,492.43 |
29,492.43 |
183.4K |
| 13:22 |
29,494.18 |
29,498.32 |
29,494.18 |
29,498.32 |
320.0K |
| 13:23 |
29,497.76 |
29,500.60 |
29,497.76 |
29,500.60 |
163.3K |
| 13:24 |
29,498.33 |
29,500.23 |
29,498.33 |
29,500.23 |
422.4K |
| 13:25 |
29,505.16 |
29,505.20 |
29,504.27 |
29,504.27 |
234.1K |
| 13:26 |
29,502.36 |
29,505.31 |
29,502.36 |
29,505.31 |
157.3K |
| 13:27 |
29,506.63 |
29,508.55 |
29,506.63 |
29,506.75 |
156.6K |
| 13:28 |
29,507.34 |
29,507.34 |
29,504.19 |
29,506.74 |
358.3K |
| 13:29 |
29,508.54 |
29,508.54 |
29,505.70 |
29,505.70 |
224.1K |
| 13:30 |
29,505.15 |
29,507.07 |
29,503.66 |
29,506.01 |
182.1K |
| 13:31 |
29,506.44 |
29,507.43 |
29,506.44 |
29,507.32 |
197.6K |
| 13:32 |
29,507.58 |
29,510.02 |
29,507.58 |
29,509.15 |
241.4K |
| 13:33 |
29,509.29 |
29,509.29 |
29,508.93 |
29,508.95 |
241.0K |
| 13:34 |
29,509.45 |
29,512.75 |
29,509.44 |
29,512.75 |
171.4K |
| 13:35 |
29,513.37 |
29,516.26 |
29,513.23 |
29,515.18 |
196.2K |
| 13:36 |
29,514.05 |
29,514.52 |
29,513.74 |
29,513.85 |
207.5K |
| 13:37 |
29,514.82 |
29,515.55 |
29,514.82 |
29,515.55 |
158.1K |
| 13:38 |
29,513.00 |
29,513.00 |
29,510.62 |
29,510.62 |
194.9K |
| 13:39 |
29,510.02 |
29,510.06 |
29,509.33 |
29,509.84 |
201.4K |
| 13:40 |
29,509.91 |
29,511.31 |
29,506.24 |
29,506.24 |
304.3K |
| 13:41 |
29,503.98 |
29,503.98 |
29,497.53 |
29,497.59 |
325.2K |
| 13:42 |
29,498.38 |
29,500.43 |
29,498.38 |
29,499.97 |
410.6K |
| 13:43 |
29,499.28 |
29,499.28 |
29,495.86 |
29,496.52 |
179.0K |
| 13:44 |
29,493.61 |
29,500.86 |
29,493.61 |
29,500.86 |
219.6K |
| 13:45 |
29,501.79 |
29,501.79 |
29,498.20 |
29,498.28 |
189.9K |
| 13:46 |
29,497.75 |
29,498.90 |
29,497.45 |
29,497.76 |
139.6K |
| 13:47 |
29,498.88 |
29,498.88 |
29,497.35 |
29,497.35 |
266.1K |
| 13:48 |
29,498.40 |
29,498.40 |
29,494.13 |
29,495.14 |
312.0K |
| 13:49 |
29,497.11 |
29,499.34 |
29,495.63 |
29,495.63 |
182.5K |
| 13:50 |
29,497.21 |
29,497.42 |
29,494.42 |
29,494.42 |
253.3K |
| 13:51 |
29,493.66 |
29,493.66 |
29,487.19 |
29,487.19 |
250.8K |
| 13:52 |
29,488.87 |
29,488.87 |
29,479.63 |
29,479.63 |
347.5K |
| 13:53 |
29,479.14 |
29,479.14 |
29,466.65 |
29,466.65 |
330.7K |
| 13:54 |
29,466.84 |
29,469.95 |
29,466.84 |
29,467.11 |
201.1K |
| 13:55 |
29,467.91 |
29,467.91 |
29,464.38 |
29,465.39 |
177.6K |
| 13:56 |
29,464.66 |
29,464.66 |
29,456.28 |
29,456.28 |
263.6K |
| 13:57 |
29,456.62 |
29,456.62 |
29,451.67 |
29,451.67 |
234.1K |
| 13:58 |
29,447.29 |
29,447.29 |
29,433.59 |
29,433.59 |
406.5K |
| 13:59 |
29,435.55 |
29,437.82 |
29,433.51 |
29,433.51 |
267.6K |
| 14:00 |
29,431.09 |
29,433.23 |
29,429.68 |
29,433.23 |
338.3K |
| 14:01 |
29,431.42 |
29,432.75 |
29,425.81 |
29,425.81 |
274.2K |
| 14:02 |
29,426.20 |
29,426.20 |
29,420.00 |
29,420.00 |
271.5K |
| 14:03 |
29,420.24 |
29,424.17 |
29,420.24 |
29,421.89 |
300.4K |
| 14:04 |
29,423.49 |
29,423.49 |
29,420.12 |
29,422.43 |
253.1K |
| 14:05 |
29,419.44 |
29,426.17 |
29,419.44 |
29,426.17 |
228.6K |
| 14:06 |
29,431.54 |
29,431.60 |
29,430.59 |
29,430.59 |
173.6K |
| 14:07 |
29,432.96 |
29,434.26 |
29,430.18 |
29,434.26 |
208.3K |
| 14:08 |
29,435.22 |
29,445.91 |
29,435.22 |
29,445.91 |
211.9K |
| 14:09 |
29,446.24 |
29,446.24 |
29,444.12 |
29,444.73 |
190.9K |
| 14:10 |
29,445.69 |
29,449.80 |
29,445.69 |
29,449.80 |
218.9K |
| 14:11 |
29,446.81 |
29,446.81 |
29,441.67 |
29,442.21 |
193.8K |
| 14:12 |
29,445.03 |
29,445.03 |
29,439.78 |
29,439.78 |
241.7K |
| 14:13 |
29,440.30 |
29,440.30 |
29,438.25 |
29,438.25 |
303.7K |
| 14:14 |
29,438.40 |
29,447.34 |
29,438.40 |
29,447.34 |
222.7K |
| 14:15 |
29,449.78 |
29,450.59 |
29,448.64 |
29,448.84 |
404.9K |
| 14:16 |
29,449.57 |
29,453.39 |
29,449.44 |
29,453.39 |
293.7K |
| 14:17 |
29,450.87 |
29,450.87 |
29,445.53 |
29,445.53 |
230.0K |
| 14:18 |
29,445.20 |
29,445.20 |
29,440.74 |
29,440.98 |
226.2K |
| 14:19 |
29,440.29 |
29,442.08 |
29,440.29 |
29,442.05 |
147.2K |
| 14:20 |
29,442.27 |
29,442.34 |
29,439.28 |
29,439.28 |
470.6K |
| 14:21 |
29,440.43 |
29,441.20 |
29,436.97 |
29,436.97 |
255.1K |
| 14:22 |
29,431.62 |
29,431.70 |
29,430.54 |
29,431.70 |
253.9K |
| 14:23 |
29,430.07 |
29,430.07 |
29,426.76 |
29,426.76 |
393.3K |
| 14:24 |
29,425.49 |
29,425.49 |
29,424.09 |
29,425.46 |
238.2K |
| 14:25 |
29,424.98 |
29,428.77 |
29,424.98 |
29,427.95 |
206.1K |
| 14:26 |
29,428.72 |
29,432.40 |
29,428.72 |
29,431.14 |
193.6K |
| 14:27 |
29,432.83 |
29,432.83 |
29,427.65 |
29,428.41 |
250.9K |
| 14:28 |
29,427.45 |
29,427.45 |
29,425.43 |
29,425.43 |
287.6K |
| 14:29 |
29,426.82 |
29,426.82 |
29,420.20 |
29,420.20 |
244.0K |
| 14:30 |
29,412.67 |
29,412.67 |
29,406.96 |
29,406.96 |
419.7K |
| 14:31 |
29,407.47 |
29,407.47 |
29,405.04 |
29,407.00 |
451.1K |
| 14:32 |
29,410.02 |
29,417.90 |
29,410.02 |
29,417.90 |
301.6K |
| 14:33 |
29,418.64 |
29,418.64 |
29,416.23 |
29,418.54 |
218.2K |
| 14:34 |
29,421.73 |
29,428.03 |
29,421.73 |
29,428.03 |
210.9K |
| 14:35 |
29,433.97 |
29,434.53 |
29,432.75 |
29,434.53 |
305.3K |
| 14:36 |
29,437.86 |
29,438.42 |
29,435.39 |
29,435.48 |
171.8K |
| 14:37 |
29,436.15 |
29,437.23 |
29,436.15 |
29,436.20 |
175.5K |
| 14:38 |
29,436.72 |
29,437.97 |
29,436.57 |
29,437.97 |
155.7K |
| 14:39 |
29,438.51 |
29,442.37 |
29,438.51 |
29,442.37 |
183.0K |
| 14:40 |
29,443.78 |
29,448.71 |
29,443.78 |
29,446.65 |
160.0K |
| 14:41 |
29,447.14 |
29,447.75 |
29,446.52 |
29,447.75 |
188.5K |
| 14:42 |
29,441.90 |
29,446.54 |
29,441.90 |
29,446.54 |
333.5K |
| 14:43 |
29,444.40 |
29,445.28 |
29,443.79 |
29,444.76 |
146.7K |
| 14:44 |
29,446.28 |
29,450.56 |
29,446.28 |
29,450.56 |
187.5K |
| 14:45 |
29,450.66 |
29,451.82 |
29,450.66 |
29,451.82 |
202.8K |
| 14:46 |
29,450.51 |
29,450.51 |
29,444.79 |
29,444.79 |
238.5K |
| 14:47 |
29,445.18 |
29,445.18 |
29,443.65 |
29,443.86 |
290.7K |
| 14:48 |
29,449.66 |
29,453.08 |
29,449.66 |
29,453.00 |
279.6K |
| 14:49 |
29,453.42 |
29,453.42 |
29,452.31 |
29,453.34 |
154.2K |
| 14:50 |
29,453.98 |
29,454.83 |
29,453.35 |
29,454.05 |
136.3K |
| 14:51 |
29,453.95 |
29,457.76 |
29,453.95 |
29,457.76 |
197.6K |
| 14:52 |
29,457.90 |
29,457.90 |
29,455.10 |
29,455.36 |
202.6K |
| 14:53 |
29,455.69 |
29,455.69 |
29,450.06 |
29,450.06 |
176.8K |
| 14:54 |
29,449.18 |
29,450.65 |
29,448.85 |
29,448.85 |
200.2K |
| 14:55 |
29,446.76 |
29,446.89 |
29,445.68 |
29,445.68 |
138.6K |
| 14:56 |
29,448.33 |
29,450.14 |
29,448.33 |
29,450.14 |
152.6K |
| 14:57 |
29,450.25 |
29,450.64 |
29,449.63 |
29,450.64 |
176.6K |
| 14:58 |
29,452.19 |
29,452.83 |
29,451.76 |
29,452.62 |
155.0K |
| 14:59 |
29,450.79 |
29,450.79 |
29,444.86 |
29,444.86 |
161.0K |
| 15:00 |
29,443.88 |
29,443.88 |
29,438.00 |
29,438.00 |
316.7K |
| 15:01 |
29,436.98 |
29,436.98 |
29,433.13 |
29,433.13 |
207.5K |
| 15:02 |
29,431.91 |
29,434.81 |
29,431.91 |
29,434.69 |
264.9K |
| 15:03 |
29,433.60 |
29,433.60 |
29,431.22 |
29,431.22 |
289.4K |
| 15:04 |
29,430.21 |
29,430.21 |
29,429.04 |
29,429.94 |
242.4K |
| 15:05 |
29,432.27 |
29,434.63 |
29,431.82 |
29,434.63 |
262.9K |
| 15:06 |
29,436.58 |
29,439.76 |
29,436.58 |
29,438.04 |
264.7K |
| 15:07 |
29,439.28 |
29,442.44 |
29,439.28 |
29,442.44 |
143.0K |
| 15:08 |
29,441.71 |
29,447.80 |
29,441.71 |
29,447.29 |
249.7K |
| 15:09 |
29,445.73 |
29,449.95 |
29,445.60 |
29,449.95 |
212.8K |
| 15:10 |
29,447.93 |
29,448.85 |
29,447.84 |
29,448.18 |
242.6K |
| 15:11 |
29,448.86 |
29,448.86 |
29,443.64 |
29,443.64 |
442.2K |
| 15:12 |
29,439.59 |
29,439.60 |
29,438.62 |
29,438.62 |
249.5K |
| 15:13 |
29,439.97 |
29,439.97 |
29,437.00 |
29,437.00 |
195.1K |
| 15:14 |
29,434.21 |
29,435.59 |
29,433.64 |
29,433.64 |
216.5K |
| 15:15 |
29,433.35 |
29,433.35 |
29,430.73 |
29,430.73 |
538.8K |
| 15:16 |
29,431.36 |
29,431.36 |
29,426.21 |
29,426.21 |
341.3K |
| 15:17 |
29,426.32 |
29,426.32 |
29,420.03 |
29,421.78 |
433.9K |
| 15:18 |
29,421.92 |
29,428.03 |
29,421.92 |
29,428.03 |
280.7K |
| 15:19 |
29,431.12 |
29,431.79 |
29,428.79 |
29,428.79 |
267.8K |
| 15:20 |
29,428.49 |
29,432.67 |
29,428.49 |
29,431.09 |
311.4K |
| 15:21 |
29,430.85 |
29,434.46 |
29,430.85 |
29,432.01 |
572.7K |
| 15:22 |
29,430.01 |
29,430.01 |
29,429.10 |
29,429.10 |
247.9K |
| 15:23 |
29,432.04 |
29,436.49 |
29,432.04 |
29,436.49 |
322.7K |
| 15:24 |
29,434.84 |
29,434.84 |
29,429.70 |
29,429.70 |
254.2K |
| 15:25 |
29,428.27 |
29,428.27 |
29,426.78 |
29,427.51 |
249.2K |
| 15:26 |
29,428.17 |
29,428.17 |
29,426.40 |
29,428.10 |
343.1K |
| 15:27 |
29,429.05 |
29,429.05 |
29,423.29 |
29,423.29 |
410.5K |
| 15:28 |
29,424.69 |
29,426.90 |
29,424.69 |
29,426.90 |
412.7K |
| 15:29 |
29,430.43 |
29,431.49 |
29,429.38 |
29,431.49 |
360.7K |
| 15:30 |
29,432.45 |
29,435.72 |
29,432.45 |
29,435.72 |
490.9K |
| 15:31 |
29,435.35 |
29,435.58 |
29,433.29 |
29,435.58 |
360.7K |
| 15:32 |
29,437.77 |
29,446.99 |
29,437.77 |
29,446.99 |
507.3K |
| 15:33 |
29,443.28 |
29,445.37 |
29,442.17 |
29,445.15 |
411.7K |
| 15:34 |
29,445.30 |
29,448.62 |
29,445.30 |
29,448.62 |
536.0K |
| 15:35 |
29,451.12 |
29,454.55 |
29,451.08 |
29,454.55 |
635.7K |
| 15:36 |
29,454.07 |
29,456.19 |
29,454.07 |
29,455.41 |
479.5K |
| 15:37 |
29,454.47 |
29,454.54 |
29,449.59 |
29,450.37 |
505.4K |
| 15:38 |
29,445.51 |
29,445.51 |
29,437.91 |
29,437.91 |
702.1K |
| 15:39 |
29,438.87 |
29,439.95 |
29,438.87 |
29,439.95 |
379.7K |
| 15:40 |
29,441.78 |
29,442.32 |
29,440.23 |
29,442.32 |
399.8K |
| 15:41 |
29,441.63 |
29,441.63 |
29,435.68 |
29,435.68 |
577.9K |
| 15:42 |
29,434.70 |
29,434.70 |
29,432.14 |
29,433.10 |
548.4K |
| 15:43 |
29,431.58 |
29,436.29 |
29,430.93 |
29,436.29 |
647.0K |
| 15:44 |
29,434.17 |
29,434.17 |
29,430.94 |
29,430.94 |
472.4K |
| 15:45 |
29,432.08 |
29,434.67 |
29,432.08 |
29,433.67 |
599.1K |
| 15:46 |
29,434.58 |
29,440.39 |
29,434.58 |
29,440.39 |
708.3K |
| 15:47 |
29,439.88 |
29,439.88 |
29,437.31 |
29,437.31 |
500.5K |
| 15:48 |
29,441.05 |
29,441.05 |
29,438.41 |
29,440.01 |
608.4K |
| 15:49 |
29,444.54 |
29,451.85 |
29,444.54 |
29,451.85 |
800.9K |
| 15:50 |
29,476.50 |
29,490.21 |
29,476.50 |
29,486.47 |
2,967.3K |
| 15:51 |
29,487.28 |
29,487.28 |
29,481.90 |
29,482.74 |
1,163.2K |
| 15:52 |
29,485.15 |
29,485.15 |
29,483.81 |
29,484.14 |
955.6K |
| 15:53 |
29,480.78 |
29,482.90 |
29,480.78 |
29,481.31 |
1,045.3K |
| 15:54 |
29,479.32 |
29,481.30 |
29,478.97 |
29,481.30 |
1,185.0K |
| 15:55 |
29,475.40 |
29,475.40 |
29,466.25 |
29,466.25 |
1,831.9K |
| 15:56 |
29,475.83 |
29,475.83 |
29,468.48 |
29,468.48 |
2,067.0K |
| 15:57 |
29,474.00 |
29,474.00 |
29,470.87 |
29,470.87 |
1,668.9K |
| 15:58 |
29,469.94 |
29,469.94 |
29,464.68 |
29,464.68 |
1,915.0K |
| 15:59 |
29,466.10 |
29,471.22 |
29,466.10 |
29,471.22 |
2,971.1K |
| 16:00 |
29,477.49 |
29,477.49 |
29,477.49 |
29,477.49 |
89,812.2K |
| 16:01 |
29,477.49 |
29,477.49 |
29,477.49 |
29,477.49 |
82.8K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|