| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
29,615.71 |
29,777.41 |
29,615.71 |
29,777.41 |
6,684.7K |
| 09:31 |
29,762.82 |
29,774.71 |
29,762.82 |
29,769.74 |
1,245.8K |
| 09:32 |
29,787.18 |
29,799.24 |
29,772.82 |
29,772.82 |
731.7K |
| 09:33 |
29,780.81 |
29,783.37 |
29,776.83 |
29,783.37 |
658.1K |
| 09:34 |
29,789.67 |
29,795.88 |
29,788.47 |
29,795.88 |
1,096.3K |
| 09:35 |
29,793.88 |
29,793.88 |
29,753.65 |
29,753.65 |
928.6K |
| 09:36 |
29,761.33 |
29,769.52 |
29,758.76 |
29,769.52 |
826.4K |
| 09:37 |
29,769.37 |
29,773.25 |
29,762.84 |
29,762.84 |
927.0K |
| 09:38 |
29,766.22 |
29,768.88 |
29,758.61 |
29,758.61 |
634.1K |
| 09:39 |
29,760.28 |
29,769.50 |
29,760.28 |
29,767.41 |
613.4K |
| 09:40 |
29,764.11 |
29,764.11 |
29,740.27 |
29,744.11 |
812.2K |
| 09:41 |
29,745.44 |
29,745.44 |
29,712.48 |
29,712.48 |
828.5K |
| 09:42 |
29,715.05 |
29,715.62 |
29,712.61 |
29,712.61 |
922.6K |
| 09:43 |
29,707.20 |
29,711.28 |
29,698.82 |
29,698.82 |
779.1K |
| 09:44 |
29,695.62 |
29,707.26 |
29,695.62 |
29,707.26 |
442.6K |
| 09:45 |
29,709.37 |
29,712.24 |
29,708.80 |
29,710.13 |
490.8K |
| 09:46 |
29,705.65 |
29,710.85 |
29,705.65 |
29,706.43 |
525.8K |
| 09:47 |
29,713.64 |
29,719.04 |
29,713.64 |
29,716.69 |
468.1K |
| 09:48 |
29,721.91 |
29,741.30 |
29,721.91 |
29,741.30 |
453.8K |
| 09:49 |
29,745.12 |
29,745.12 |
29,721.79 |
29,721.79 |
552.6K |
| 09:50 |
29,725.85 |
29,742.74 |
29,725.85 |
29,741.62 |
674.5K |
| 09:51 |
29,743.01 |
29,743.01 |
29,727.24 |
29,735.86 |
459.7K |
| 09:52 |
29,741.13 |
29,744.80 |
29,731.33 |
29,744.80 |
528.9K |
| 09:53 |
29,748.16 |
29,748.16 |
29,743.10 |
29,747.25 |
367.3K |
| 09:54 |
29,748.19 |
29,753.84 |
29,745.40 |
29,748.02 |
475.1K |
| 09:55 |
29,744.63 |
29,744.63 |
29,737.08 |
29,737.08 |
347.3K |
| 09:56 |
29,737.55 |
29,737.55 |
29,731.64 |
29,731.64 |
454.3K |
| 09:57 |
29,730.99 |
29,730.99 |
29,718.84 |
29,718.84 |
641.0K |
| 09:58 |
29,716.30 |
29,727.33 |
29,716.30 |
29,724.97 |
539.5K |
| 09:59 |
29,727.97 |
29,729.76 |
29,724.24 |
29,725.70 |
414.8K |
| 10:00 |
29,721.72 |
29,732.07 |
29,719.24 |
29,730.65 |
484.6K |
| 10:01 |
29,733.50 |
29,737.17 |
29,727.42 |
29,735.41 |
400.9K |
| 10:02 |
29,727.68 |
29,741.18 |
29,727.68 |
29,741.18 |
491.0K |
| 10:03 |
29,741.66 |
29,751.94 |
29,741.66 |
29,751.94 |
467.5K |
| 10:04 |
29,754.85 |
29,754.85 |
29,749.19 |
29,751.45 |
374.6K |
| 10:05 |
29,748.14 |
29,758.37 |
29,746.02 |
29,758.37 |
512.6K |
| 10:06 |
29,757.29 |
29,761.74 |
29,754.96 |
29,755.69 |
303.8K |
| 10:07 |
29,754.17 |
29,754.17 |
29,744.87 |
29,744.87 |
428.7K |
| 10:08 |
29,740.84 |
29,750.37 |
29,740.84 |
29,750.37 |
432.1K |
| 10:09 |
29,745.98 |
29,749.78 |
29,742.25 |
29,749.78 |
521.8K |
| 10:10 |
29,754.39 |
29,757.64 |
29,754.39 |
29,757.64 |
608.8K |
| 10:11 |
29,756.82 |
29,764.59 |
29,756.82 |
29,762.66 |
326.7K |
| 10:12 |
29,758.83 |
29,765.02 |
29,758.83 |
29,763.19 |
415.8K |
| 10:13 |
29,764.26 |
29,764.26 |
29,758.67 |
29,758.67 |
456.2K |
| 10:14 |
29,756.74 |
29,756.74 |
29,746.01 |
29,746.01 |
439.6K |
| 10:15 |
29,743.51 |
29,748.97 |
29,742.50 |
29,742.50 |
390.5K |
| 10:16 |
29,743.24 |
29,745.52 |
29,742.81 |
29,742.81 |
323.0K |
| 10:17 |
29,742.27 |
29,742.27 |
29,732.35 |
29,733.92 |
342.9K |
| 10:18 |
29,737.86 |
29,743.42 |
29,736.58 |
29,743.42 |
357.9K |
| 10:19 |
29,741.66 |
29,741.66 |
29,739.57 |
29,741.46 |
485.1K |
| 10:20 |
29,737.49 |
29,739.16 |
29,737.31 |
29,739.16 |
292.8K |
| 10:21 |
29,741.28 |
29,741.28 |
29,730.09 |
29,733.91 |
662.4K |
| 10:22 |
29,730.02 |
29,736.87 |
29,730.02 |
29,734.70 |
412.9K |
| 10:23 |
29,732.25 |
29,733.14 |
29,727.32 |
29,727.32 |
452.7K |
| 10:24 |
29,724.27 |
29,727.50 |
29,724.27 |
29,726.48 |
466.2K |
| 10:25 |
29,723.05 |
29,723.52 |
29,721.87 |
29,723.52 |
513.4K |
| 10:26 |
29,724.47 |
29,724.47 |
29,722.32 |
29,722.32 |
391.9K |
| 10:27 |
29,723.94 |
29,730.34 |
29,723.94 |
29,730.34 |
232.1K |
| 10:28 |
29,733.16 |
29,733.65 |
29,731.13 |
29,731.13 |
310.5K |
| 10:29 |
29,731.34 |
29,737.17 |
29,731.34 |
29,737.17 |
1,681.6K |
| 10:30 |
29,740.14 |
29,740.35 |
29,736.43 |
29,736.43 |
598.9K |
| 10:31 |
29,734.18 |
29,734.18 |
29,726.37 |
29,727.53 |
421.8K |
| 10:32 |
29,727.78 |
29,734.47 |
29,727.78 |
29,734.47 |
387.9K |
| 10:33 |
29,738.82 |
29,745.25 |
29,738.47 |
29,743.03 |
315.6K |
| 10:34 |
29,735.74 |
29,742.91 |
29,735.74 |
29,742.80 |
388.4K |
| 10:35 |
29,743.54 |
29,750.55 |
29,743.54 |
29,750.55 |
296.7K |
| 10:36 |
29,748.53 |
29,749.41 |
29,745.62 |
29,745.62 |
368.4K |
| 10:37 |
29,741.19 |
29,741.19 |
29,720.24 |
29,720.24 |
570.0K |
| 10:38 |
29,717.24 |
29,728.07 |
29,717.24 |
29,726.09 |
362.3K |
| 10:39 |
29,729.98 |
29,737.21 |
29,729.98 |
29,737.21 |
389.3K |
| 10:40 |
29,735.81 |
29,736.57 |
29,733.77 |
29,736.20 |
330.4K |
| 10:41 |
29,737.07 |
29,737.07 |
29,734.66 |
29,734.66 |
320.7K |
| 10:42 |
29,731.10 |
29,731.10 |
29,727.39 |
29,727.46 |
329.8K |
| 10:43 |
29,729.47 |
29,731.99 |
29,729.47 |
29,731.92 |
264.3K |
| 10:44 |
29,739.61 |
29,754.76 |
29,739.61 |
29,754.76 |
398.5K |
| 10:45 |
29,759.03 |
29,767.12 |
29,757.78 |
29,767.12 |
392.6K |
| 10:46 |
29,767.66 |
29,768.33 |
29,766.88 |
29,767.49 |
376.8K |
| 10:47 |
29,767.52 |
29,767.52 |
29,763.39 |
29,763.83 |
630.7K |
| 10:48 |
29,765.21 |
29,773.90 |
29,765.21 |
29,772.72 |
521.6K |
| 10:49 |
29,775.33 |
29,776.55 |
29,773.03 |
29,776.55 |
361.0K |
| 10:50 |
29,776.48 |
29,781.61 |
29,776.48 |
29,778.16 |
363.7K |
| 10:51 |
29,781.32 |
29,782.26 |
29,776.96 |
29,776.96 |
393.0K |
| 10:52 |
29,782.72 |
29,782.72 |
29,772.72 |
29,772.72 |
352.0K |
| 10:53 |
29,775.49 |
29,775.49 |
29,773.10 |
29,773.10 |
432.7K |
| 10:54 |
29,776.96 |
29,776.96 |
29,773.64 |
29,773.64 |
347.6K |
| 10:55 |
29,771.53 |
29,771.67 |
29,766.49 |
29,766.49 |
314.3K |
| 10:56 |
29,758.00 |
29,761.78 |
29,758.00 |
29,759.71 |
364.4K |
| 10:57 |
29,765.80 |
29,772.62 |
29,765.80 |
29,767.11 |
294.7K |
| 10:58 |
29,766.82 |
29,766.82 |
29,758.06 |
29,758.06 |
313.3K |
| 10:59 |
29,757.76 |
29,757.76 |
29,753.98 |
29,753.98 |
294.2K |
| 11:00 |
29,754.70 |
29,769.11 |
29,754.70 |
29,767.47 |
326.1K |
| 11:01 |
29,763.91 |
29,763.91 |
29,756.48 |
29,756.48 |
294.9K |
| 11:02 |
29,755.48 |
29,756.29 |
29,749.32 |
29,756.29 |
396.9K |
| 11:03 |
29,754.97 |
29,758.68 |
29,751.85 |
29,758.68 |
329.9K |
| 11:04 |
29,758.12 |
29,758.12 |
29,756.37 |
29,757.96 |
236.9K |
| 11:05 |
29,755.23 |
29,755.23 |
29,743.49 |
29,743.49 |
409.5K |
| 11:06 |
29,741.24 |
29,749.36 |
29,740.60 |
29,749.36 |
278.9K |
| 11:07 |
29,747.94 |
29,750.58 |
29,745.20 |
29,750.58 |
219.5K |
| 11:08 |
29,752.03 |
29,752.03 |
29,746.73 |
29,746.73 |
230.0K |
| 11:09 |
29,750.30 |
29,753.10 |
29,750.30 |
29,753.10 |
284.3K |
| 11:10 |
29,751.16 |
29,757.49 |
29,751.16 |
29,757.49 |
487.4K |
| 11:11 |
29,757.92 |
29,760.00 |
29,755.49 |
29,757.37 |
412.9K |
| 11:12 |
29,760.05 |
29,761.02 |
29,757.63 |
29,757.63 |
338.4K |
| 11:13 |
29,757.47 |
29,757.47 |
29,751.76 |
29,751.76 |
385.5K |
| 11:14 |
29,751.76 |
29,751.76 |
29,749.26 |
29,751.01 |
330.9K |
| 11:15 |
29,748.71 |
29,748.71 |
29,741.74 |
29,743.50 |
350.2K |
| 11:16 |
29,736.67 |
29,739.75 |
29,733.53 |
29,738.32 |
376.2K |
| 11:17 |
29,740.95 |
29,740.95 |
29,733.56 |
29,733.56 |
260.3K |
| 11:18 |
29,733.12 |
29,737.26 |
29,733.12 |
29,735.50 |
461.4K |
| 11:19 |
29,734.92 |
29,734.92 |
29,726.79 |
29,728.91 |
288.0K |
| 11:20 |
29,726.78 |
29,726.80 |
29,721.15 |
29,726.80 |
340.4K |
| 11:21 |
29,725.09 |
29,725.09 |
29,720.74 |
29,722.73 |
380.7K |
| 11:22 |
29,721.10 |
29,725.17 |
29,721.10 |
29,725.17 |
410.0K |
| 11:23 |
29,724.68 |
29,730.97 |
29,724.45 |
29,727.33 |
316.6K |
| 11:24 |
29,726.11 |
29,731.28 |
29,726.11 |
29,731.28 |
303.5K |
| 11:25 |
29,731.08 |
29,731.29 |
29,728.19 |
29,731.29 |
333.5K |
| 11:26 |
29,730.39 |
29,732.55 |
29,728.95 |
29,732.16 |
342.0K |
| 11:27 |
29,731.78 |
29,738.68 |
29,731.78 |
29,738.68 |
345.5K |
| 11:28 |
29,741.40 |
29,741.40 |
29,733.32 |
29,733.32 |
317.6K |
| 11:29 |
29,735.39 |
29,739.53 |
29,735.39 |
29,737.58 |
329.6K |
| 11:30 |
29,733.34 |
29,739.74 |
29,733.34 |
29,738.15 |
254.6K |
| 11:31 |
29,736.20 |
29,736.20 |
29,728.88 |
29,729.35 |
274.9K |
| 11:32 |
29,728.57 |
29,728.57 |
29,727.87 |
29,727.87 |
346.8K |
| 11:33 |
29,726.97 |
29,727.84 |
29,722.93 |
29,722.93 |
345.7K |
| 11:34 |
29,720.41 |
29,721.84 |
29,718.83 |
29,721.84 |
283.8K |
| 11:35 |
29,724.55 |
29,736.21 |
29,724.55 |
29,736.21 |
411.0K |
| 11:36 |
29,735.75 |
29,735.75 |
29,727.79 |
29,727.79 |
317.9K |
| 11:37 |
29,730.29 |
29,730.29 |
29,724.96 |
29,724.96 |
453.9K |
| 11:38 |
29,726.83 |
29,727.42 |
29,725.92 |
29,725.92 |
497.6K |
| 11:39 |
29,724.74 |
29,728.23 |
29,724.74 |
29,728.23 |
294.5K |
| 11:40 |
29,729.32 |
29,732.93 |
29,729.32 |
29,732.93 |
462.8K |
| 11:41 |
29,731.55 |
29,731.55 |
29,728.89 |
29,728.89 |
350.2K |
| 11:42 |
29,732.72 |
29,733.39 |
29,730.79 |
29,733.39 |
302.0K |
| 11:43 |
29,731.89 |
29,733.09 |
29,729.23 |
29,729.23 |
220.8K |
| 11:44 |
29,732.11 |
29,733.11 |
29,732.11 |
29,733.11 |
192.6K |
| 11:45 |
29,731.93 |
29,739.35 |
29,731.93 |
29,735.67 |
334.1K |
| 11:46 |
29,737.73 |
29,737.73 |
29,733.08 |
29,733.08 |
266.3K |
| 11:47 |
29,733.01 |
29,735.14 |
29,733.01 |
29,735.14 |
235.2K |
| 11:48 |
29,734.53 |
29,734.53 |
29,732.07 |
29,732.68 |
220.9K |
| 11:49 |
29,732.36 |
29,735.61 |
29,730.17 |
29,733.31 |
272.3K |
| 11:50 |
29,734.73 |
29,745.09 |
29,734.73 |
29,743.43 |
281.0K |
| 11:51 |
29,745.97 |
29,745.97 |
29,743.99 |
29,744.01 |
240.0K |
| 11:52 |
29,742.32 |
29,742.32 |
29,740.68 |
29,740.68 |
192.9K |
| 11:53 |
29,741.87 |
29,741.93 |
29,741.38 |
29,741.38 |
155.6K |
| 11:54 |
29,738.61 |
29,740.94 |
29,738.34 |
29,740.94 |
188.5K |
| 11:55 |
29,739.45 |
29,744.57 |
29,739.45 |
29,744.57 |
395.7K |
| 11:56 |
29,742.50 |
29,742.50 |
29,733.77 |
29,733.77 |
272.9K |
| 11:57 |
29,728.25 |
29,728.25 |
29,727.57 |
29,727.57 |
378.4K |
| 11:58 |
29,724.92 |
29,727.00 |
29,724.92 |
29,727.00 |
210.9K |
| 11:59 |
29,725.38 |
29,736.30 |
29,725.38 |
29,735.71 |
190.7K |
| 12:00 |
29,734.84 |
29,734.84 |
29,731.83 |
29,732.31 |
170.5K |
| 12:01 |
29,732.63 |
29,732.63 |
29,727.14 |
29,727.14 |
265.0K |
| 12:02 |
29,727.70 |
29,733.43 |
29,727.70 |
29,733.43 |
189.0K |
| 12:03 |
29,731.22 |
29,734.93 |
29,731.22 |
29,734.93 |
228.3K |
| 12:04 |
29,734.46 |
29,739.91 |
29,734.46 |
29,739.91 |
179.0K |
| 12:05 |
29,738.07 |
29,738.07 |
29,734.43 |
29,734.44 |
224.2K |
| 12:06 |
29,735.61 |
29,735.61 |
29,730.74 |
29,730.74 |
338.9K |
| 12:07 |
29,731.98 |
29,733.75 |
29,730.27 |
29,733.75 |
233.3K |
| 12:08 |
29,735.27 |
29,735.45 |
29,730.97 |
29,730.97 |
423.0K |
| 12:09 |
29,732.02 |
29,737.18 |
29,732.02 |
29,736.54 |
285.3K |
| 12:10 |
29,736.79 |
29,736.79 |
29,725.98 |
29,725.98 |
610.6K |
| 12:11 |
29,726.55 |
29,726.70 |
29,722.34 |
29,722.34 |
204.5K |
| 12:12 |
29,719.99 |
29,722.77 |
29,719.72 |
29,722.77 |
291.9K |
| 12:13 |
29,718.55 |
29,718.55 |
29,715.32 |
29,715.32 |
235.2K |
| 12:14 |
29,711.98 |
29,715.15 |
29,711.98 |
29,714.50 |
165.3K |
| 12:15 |
29,715.44 |
29,715.44 |
29,702.59 |
29,702.59 |
228.8K |
| 12:16 |
29,704.31 |
29,704.31 |
29,701.14 |
29,701.14 |
156.3K |
| 12:17 |
29,707.84 |
29,714.40 |
29,707.84 |
29,714.40 |
231.7K |
| 12:18 |
29,714.95 |
29,715.24 |
29,713.29 |
29,714.98 |
184.7K |
| 12:19 |
29,713.58 |
29,717.62 |
29,713.58 |
29,717.44 |
380.2K |
| 12:20 |
29,718.29 |
29,718.29 |
29,715.07 |
29,715.07 |
186.4K |
| 12:21 |
29,715.28 |
29,715.97 |
29,713.64 |
29,713.64 |
224.3K |
| 12:22 |
29,714.30 |
29,714.30 |
29,710.75 |
29,712.26 |
176.2K |
| 12:23 |
29,713.51 |
29,713.51 |
29,710.84 |
29,711.19 |
171.3K |
| 12:24 |
29,711.94 |
29,717.84 |
29,711.94 |
29,717.36 |
236.6K |
| 12:25 |
29,718.77 |
29,718.77 |
29,717.69 |
29,718.31 |
304.7K |
| 12:26 |
29,716.93 |
29,719.12 |
29,716.15 |
29,717.94 |
215.4K |
| 12:27 |
29,715.85 |
29,717.54 |
29,715.85 |
29,717.07 |
142.5K |
| 12:28 |
29,713.00 |
29,713.00 |
29,707.16 |
29,707.16 |
316.1K |
| 12:29 |
29,711.91 |
29,712.75 |
29,711.15 |
29,712.75 |
268.7K |
| 12:30 |
29,714.11 |
29,715.75 |
29,714.11 |
29,715.57 |
166.2K |
| 12:31 |
29,715.44 |
29,717.65 |
29,712.71 |
29,712.71 |
302.0K |
| 12:32 |
29,711.91 |
29,715.06 |
29,711.91 |
29,715.06 |
140.6K |
| 12:33 |
29,715.44 |
29,718.50 |
29,714.74 |
29,718.50 |
236.2K |
| 12:34 |
29,719.55 |
29,721.50 |
29,718.17 |
29,718.17 |
294.9K |
| 12:35 |
29,717.49 |
29,719.32 |
29,717.49 |
29,719.32 |
143.6K |
| 12:36 |
29,721.48 |
29,723.12 |
29,721.48 |
29,723.12 |
153.1K |
| 12:37 |
29,725.38 |
29,726.21 |
29,725.34 |
29,726.01 |
177.0K |
| 12:38 |
29,727.28 |
29,730.85 |
29,727.28 |
29,730.62 |
176.4K |
| 12:39 |
29,731.11 |
29,731.11 |
29,727.68 |
29,729.82 |
155.9K |
| 12:40 |
29,729.99 |
29,732.78 |
29,729.99 |
29,732.78 |
201.2K |
| 12:41 |
29,732.24 |
29,734.16 |
29,732.24 |
29,734.16 |
171.8K |
| 12:42 |
29,734.46 |
29,735.48 |
29,734.08 |
29,734.08 |
424.5K |
| 12:43 |
29,734.57 |
29,735.23 |
29,733.05 |
29,734.88 |
162.5K |
| 12:44 |
29,735.51 |
29,738.32 |
29,735.51 |
29,738.32 |
183.9K |
| 12:45 |
29,738.26 |
29,740.24 |
29,737.88 |
29,737.88 |
227.5K |
| 12:46 |
29,738.03 |
29,739.38 |
29,738.03 |
29,738.96 |
146.8K |
| 12:47 |
29,739.58 |
29,739.58 |
29,734.20 |
29,734.20 |
212.4K |
| 12:48 |
29,732.88 |
29,732.88 |
29,729.44 |
29,729.44 |
270.5K |
| 12:49 |
29,727.38 |
29,727.53 |
29,726.16 |
29,726.16 |
300.6K |
| 12:50 |
29,726.28 |
29,726.28 |
29,724.68 |
29,725.35 |
101.3K |
| 12:51 |
29,728.40 |
29,728.81 |
29,728.25 |
29,728.62 |
182.7K |
| 12:52 |
29,731.34 |
29,735.40 |
29,731.34 |
29,735.28 |
170.5K |
| 12:53 |
29,735.45 |
29,738.80 |
29,735.45 |
29,738.80 |
166.8K |
| 12:54 |
29,740.10 |
29,748.02 |
29,740.10 |
29,748.02 |
202.4K |
| 12:55 |
29,749.21 |
29,749.21 |
29,742.25 |
29,742.25 |
238.9K |
| 12:56 |
29,742.65 |
29,747.99 |
29,742.65 |
29,747.99 |
249.3K |
| 12:57 |
29,747.84 |
29,757.48 |
29,747.84 |
29,757.43 |
220.1K |
| 12:58 |
29,754.88 |
29,755.86 |
29,751.91 |
29,751.91 |
185.2K |
| 12:59 |
29,749.22 |
29,749.34 |
29,745.70 |
29,745.70 |
231.1K |
| 13:00 |
29,742.44 |
29,747.09 |
29,741.78 |
29,747.09 |
222.1K |
| 13:01 |
29,750.77 |
29,753.79 |
29,750.77 |
29,753.79 |
326.8K |
| 13:02 |
29,754.49 |
29,754.49 |
29,751.05 |
29,751.05 |
461.3K |
| 13:03 |
29,751.77 |
29,752.14 |
29,751.01 |
29,751.01 |
224.4K |
| 13:04 |
29,750.10 |
29,754.20 |
29,750.10 |
29,751.43 |
297.5K |
| 13:05 |
29,748.33 |
29,749.46 |
29,747.84 |
29,749.46 |
200.5K |
| 13:06 |
29,749.77 |
29,750.92 |
29,746.98 |
29,746.98 |
315.6K |
| 13:07 |
29,746.96 |
29,749.36 |
29,746.29 |
29,747.40 |
319.8K |
| 13:08 |
29,749.38 |
29,752.25 |
29,748.84 |
29,752.25 |
153.7K |
| 13:09 |
29,746.35 |
29,746.35 |
29,744.37 |
29,744.37 |
246.7K |
| 13:10 |
29,745.13 |
29,745.13 |
29,743.52 |
29,744.25 |
152.4K |
| 13:11 |
29,744.49 |
29,748.49 |
29,744.49 |
29,748.49 |
183.5K |
| 13:12 |
29,748.83 |
29,751.38 |
29,748.83 |
29,751.38 |
116.7K |
| 13:13 |
29,755.45 |
29,755.45 |
29,749.72 |
29,749.72 |
132.2K |
| 13:14 |
29,751.84 |
29,752.36 |
29,750.92 |
29,752.36 |
218.7K |
| 13:15 |
29,756.61 |
29,758.26 |
29,756.61 |
29,756.95 |
155.6K |
| 13:16 |
29,757.14 |
29,759.28 |
29,755.48 |
29,755.48 |
316.8K |
| 13:17 |
29,756.98 |
29,760.12 |
29,756.69 |
29,759.73 |
237.1K |
| 13:18 |
29,758.72 |
29,758.72 |
29,751.24 |
29,751.24 |
329.2K |
| 13:19 |
29,753.28 |
29,754.02 |
29,749.71 |
29,749.71 |
168.3K |
| 13:20 |
29,753.46 |
29,753.46 |
29,752.98 |
29,752.98 |
247.5K |
| 13:21 |
29,757.76 |
29,757.76 |
29,752.50 |
29,752.50 |
176.4K |
| 13:22 |
29,750.18 |
29,755.15 |
29,750.18 |
29,755.15 |
188.0K |
| 13:23 |
29,757.21 |
29,757.21 |
29,750.23 |
29,751.05 |
279.3K |
| 13:24 |
29,752.23 |
29,753.40 |
29,752.23 |
29,753.07 |
222.9K |
| 13:25 |
29,753.84 |
29,755.90 |
29,753.43 |
29,753.43 |
199.4K |
| 13:26 |
29,754.19 |
29,755.54 |
29,750.72 |
29,755.54 |
205.0K |
| 13:27 |
29,756.60 |
29,756.60 |
29,754.12 |
29,754.12 |
170.7K |
| 13:28 |
29,754.28 |
29,754.28 |
29,750.66 |
29,750.66 |
214.8K |
| 13:29 |
29,749.55 |
29,749.55 |
29,740.21 |
29,740.21 |
249.4K |
| 13:30 |
29,742.95 |
29,744.23 |
29,742.95 |
29,744.23 |
101.7K |
| 13:31 |
29,748.15 |
29,749.08 |
29,748.15 |
29,748.59 |
302.7K |
| 13:32 |
29,747.56 |
29,747.56 |
29,744.40 |
29,744.40 |
270.8K |
| 13:33 |
29,744.26 |
29,744.26 |
29,739.60 |
29,740.24 |
162.2K |
| 13:34 |
29,743.79 |
29,747.16 |
29,743.79 |
29,746.32 |
135.1K |
| 13:35 |
29,742.59 |
29,742.59 |
29,740.88 |
29,741.41 |
172.2K |
| 13:36 |
29,742.23 |
29,742.61 |
29,741.47 |
29,741.47 |
148.2K |
| 13:37 |
29,743.94 |
29,748.69 |
29,743.94 |
29,748.69 |
128.0K |
| 13:38 |
29,751.37 |
29,751.59 |
29,749.89 |
29,750.57 |
172.0K |
| 13:39 |
29,755.88 |
29,755.88 |
29,749.78 |
29,749.78 |
482.6K |
| 13:40 |
29,749.49 |
29,751.86 |
29,749.49 |
29,751.86 |
311.5K |
| 13:41 |
29,751.88 |
29,752.36 |
29,750.29 |
29,752.36 |
195.5K |
| 13:42 |
29,755.22 |
29,757.31 |
29,755.22 |
29,756.13 |
218.0K |
| 13:43 |
29,761.30 |
29,761.30 |
29,758.15 |
29,758.15 |
263.3K |
| 13:44 |
29,757.41 |
29,758.19 |
29,757.41 |
29,758.19 |
154.7K |
| 13:45 |
29,759.40 |
29,760.74 |
29,759.09 |
29,760.74 |
174.8K |
| 13:46 |
29,761.35 |
29,761.35 |
29,759.73 |
29,759.85 |
188.7K |
| 13:47 |
29,758.11 |
29,764.14 |
29,756.32 |
29,764.14 |
272.5K |
| 13:48 |
29,763.85 |
29,765.89 |
29,763.85 |
29,765.89 |
187.4K |
| 13:49 |
29,766.51 |
29,766.51 |
29,764.14 |
29,766.26 |
210.7K |
| 13:50 |
29,765.89 |
29,766.33 |
29,765.77 |
29,766.33 |
309.9K |
| 13:51 |
29,765.44 |
29,766.87 |
29,764.97 |
29,766.87 |
151.1K |
| 13:52 |
29,766.45 |
29,766.96 |
29,766.44 |
29,766.96 |
151.8K |
| 13:53 |
29,769.42 |
29,772.19 |
29,769.42 |
29,771.27 |
187.7K |
| 13:54 |
29,770.66 |
29,770.66 |
29,765.81 |
29,766.13 |
177.0K |
| 13:55 |
29,764.34 |
29,765.64 |
29,764.34 |
29,764.78 |
255.3K |
| 13:56 |
29,768.53 |
29,771.94 |
29,768.53 |
29,771.94 |
190.9K |
| 13:57 |
29,773.22 |
29,773.22 |
29,766.41 |
29,766.80 |
235.1K |
| 13:58 |
29,765.91 |
29,765.91 |
29,764.82 |
29,764.82 |
144.9K |
| 13:59 |
29,765.96 |
29,767.25 |
29,764.28 |
29,767.25 |
297.5K |
| 14:00 |
29,766.69 |
29,766.69 |
29,761.04 |
29,763.11 |
354.4K |
| 14:01 |
29,763.02 |
29,767.24 |
29,760.88 |
29,767.24 |
280.7K |
| 14:02 |
29,768.23 |
29,770.55 |
29,767.71 |
29,770.55 |
244.4K |
| 14:03 |
29,770.18 |
29,772.79 |
29,770.18 |
29,771.67 |
307.6K |
| 14:04 |
29,771.19 |
29,773.83 |
29,771.19 |
29,773.83 |
287.6K |
| 14:05 |
29,774.33 |
29,774.33 |
29,766.88 |
29,766.88 |
266.4K |
| 14:06 |
29,773.74 |
29,773.74 |
29,766.02 |
29,766.02 |
179.0K |
| 14:07 |
29,766.44 |
29,768.51 |
29,766.36 |
29,768.18 |
215.8K |
| 14:08 |
29,768.90 |
29,769.01 |
29,768.18 |
29,768.29 |
135.9K |
| 14:09 |
29,766.86 |
29,768.90 |
29,766.86 |
29,768.90 |
205.3K |
| 14:10 |
29,768.28 |
29,770.05 |
29,768.28 |
29,769.99 |
146.2K |
| 14:11 |
29,771.68 |
29,775.14 |
29,771.34 |
29,771.34 |
190.1K |
| 14:12 |
29,770.81 |
29,773.73 |
29,770.81 |
29,771.60 |
227.7K |
| 14:13 |
29,770.97 |
29,771.24 |
29,768.21 |
29,771.24 |
203.8K |
| 14:14 |
29,775.92 |
29,776.89 |
29,775.84 |
29,776.89 |
224.0K |
| 14:15 |
29,775.43 |
29,775.43 |
29,771.95 |
29,771.95 |
224.9K |
| 14:16 |
29,770.27 |
29,770.27 |
29,764.99 |
29,764.99 |
266.2K |
| 14:17 |
29,764.47 |
29,764.47 |
29,763.19 |
29,763.42 |
221.3K |
| 14:18 |
29,762.48 |
29,762.48 |
29,760.44 |
29,760.44 |
217.3K |
| 14:19 |
29,759.56 |
29,760.76 |
29,759.56 |
29,760.71 |
206.6K |
| 14:20 |
29,760.79 |
29,765.98 |
29,760.79 |
29,764.03 |
296.0K |
| 14:21 |
29,764.45 |
29,764.45 |
29,763.67 |
29,764.12 |
197.5K |
| 14:22 |
29,764.33 |
29,766.88 |
29,764.33 |
29,766.62 |
181.7K |
| 14:23 |
29,765.43 |
29,765.43 |
29,763.66 |
29,763.66 |
140.6K |
| 14:24 |
29,762.88 |
29,762.88 |
29,761.18 |
29,761.18 |
207.2K |
| 14:25 |
29,760.82 |
29,760.82 |
29,757.34 |
29,757.34 |
271.5K |
| 14:26 |
29,758.70 |
29,759.01 |
29,756.53 |
29,756.53 |
265.1K |
| 14:27 |
29,754.97 |
29,756.47 |
29,752.06 |
29,756.47 |
438.8K |
| 14:28 |
29,756.40 |
29,759.36 |
29,756.40 |
29,759.36 |
158.5K |
| 14:29 |
29,758.68 |
29,761.92 |
29,758.68 |
29,760.59 |
190.4K |
| 14:30 |
29,761.85 |
29,761.85 |
29,757.74 |
29,757.74 |
244.6K |
| 14:31 |
29,758.29 |
29,763.68 |
29,758.29 |
29,763.68 |
252.6K |
| 14:32 |
29,765.27 |
29,765.78 |
29,765.27 |
29,765.78 |
204.1K |
| 14:33 |
29,763.15 |
29,763.15 |
29,762.21 |
29,762.21 |
246.5K |
| 14:34 |
29,760.70 |
29,762.16 |
29,759.95 |
29,761.00 |
239.9K |
| 14:35 |
29,759.84 |
29,759.93 |
29,758.85 |
29,759.37 |
232.5K |
| 14:36 |
29,761.06 |
29,761.25 |
29,758.89 |
29,758.89 |
243.3K |
| 14:37 |
29,760.32 |
29,764.48 |
29,760.32 |
29,763.08 |
225.0K |
| 14:38 |
29,765.59 |
29,769.05 |
29,765.59 |
29,768.16 |
363.5K |
| 14:39 |
29,767.18 |
29,767.18 |
29,761.95 |
29,761.95 |
239.9K |
| 14:40 |
29,761.41 |
29,761.41 |
29,755.27 |
29,755.27 |
230.9K |
| 14:41 |
29,754.65 |
29,754.65 |
29,748.93 |
29,748.93 |
182.7K |
| 14:42 |
29,748.50 |
29,748.50 |
29,740.86 |
29,740.86 |
770.8K |
| 14:43 |
29,736.77 |
29,736.95 |
29,735.69 |
29,735.69 |
279.9K |
| 14:44 |
29,737.61 |
29,741.80 |
29,737.61 |
29,741.80 |
193.8K |
| 14:45 |
29,742.56 |
29,742.56 |
29,735.48 |
29,735.48 |
325.5K |
| 14:46 |
29,735.79 |
29,737.77 |
29,735.79 |
29,736.09 |
297.6K |
| 14:47 |
29,736.08 |
29,737.09 |
29,736.08 |
29,737.09 |
238.3K |
| 14:48 |
29,737.26 |
29,739.35 |
29,737.26 |
29,738.82 |
257.3K |
| 14:49 |
29,739.13 |
29,740.90 |
29,739.13 |
29,740.44 |
405.5K |
| 14:50 |
29,740.24 |
29,740.24 |
29,737.90 |
29,737.90 |
296.3K |
| 14:51 |
29,736.97 |
29,738.51 |
29,736.97 |
29,737.35 |
231.4K |
| 14:52 |
29,737.86 |
29,738.11 |
29,736.64 |
29,737.72 |
210.7K |
| 14:53 |
29,737.86 |
29,740.40 |
29,737.86 |
29,740.40 |
195.2K |
| 14:54 |
29,738.36 |
29,740.72 |
29,738.36 |
29,740.12 |
251.0K |
| 14:55 |
29,737.19 |
29,741.00 |
29,737.10 |
29,741.00 |
268.6K |
| 14:56 |
29,739.11 |
29,742.75 |
29,739.11 |
29,742.75 |
274.6K |
| 14:57 |
29,742.48 |
29,743.31 |
29,742.11 |
29,742.11 |
239.5K |
| 14:58 |
29,741.89 |
29,741.89 |
29,739.20 |
29,739.32 |
223.5K |
| 14:59 |
29,741.55 |
29,743.10 |
29,741.55 |
29,743.10 |
286.5K |
| 15:00 |
29,744.19 |
29,744.99 |
29,741.00 |
29,744.99 |
286.6K |
| 15:01 |
29,743.71 |
29,743.71 |
29,742.51 |
29,743.43 |
197.0K |
| 15:02 |
29,745.85 |
29,749.57 |
29,745.85 |
29,749.57 |
188.0K |
| 15:03 |
29,750.54 |
29,753.48 |
29,750.54 |
29,753.48 |
251.6K |
| 15:04 |
29,756.49 |
29,756.49 |
29,755.51 |
29,755.51 |
331.5K |
| 15:05 |
29,751.40 |
29,751.40 |
29,749.28 |
29,750.43 |
341.8K |
| 15:06 |
29,751.12 |
29,751.12 |
29,748.85 |
29,749.73 |
224.8K |
| 15:07 |
29,753.45 |
29,759.62 |
29,753.45 |
29,759.62 |
257.2K |
| 15:08 |
29,760.19 |
29,760.59 |
29,759.82 |
29,759.82 |
219.7K |
| 15:09 |
29,759.06 |
29,759.06 |
29,755.53 |
29,755.53 |
272.4K |
| 15:10 |
29,753.05 |
29,753.05 |
29,750.66 |
29,750.66 |
204.2K |
| 15:11 |
29,748.42 |
29,753.19 |
29,748.42 |
29,752.37 |
223.7K |
| 15:12 |
29,754.06 |
29,754.65 |
29,752.59 |
29,754.65 |
185.5K |
| 15:13 |
29,754.79 |
29,755.75 |
29,754.79 |
29,755.58 |
175.5K |
| 15:14 |
29,753.11 |
29,755.14 |
29,752.28 |
29,755.14 |
240.6K |
| 15:15 |
29,755.75 |
29,755.75 |
29,754.17 |
29,754.17 |
226.5K |
| 15:16 |
29,754.27 |
29,754.27 |
29,750.29 |
29,750.29 |
400.6K |
| 15:17 |
29,750.22 |
29,755.59 |
29,750.22 |
29,755.59 |
294.4K |
| 15:18 |
29,754.60 |
29,754.60 |
29,752.79 |
29,753.38 |
286.8K |
| 15:19 |
29,754.41 |
29,754.41 |
29,746.48 |
29,746.48 |
296.1K |
| 15:20 |
29,746.24 |
29,746.24 |
29,740.15 |
29,740.15 |
291.1K |
| 15:21 |
29,740.26 |
29,741.66 |
29,740.26 |
29,741.31 |
268.5K |
| 15:22 |
29,741.52 |
29,747.03 |
29,741.52 |
29,747.03 |
283.5K |
| 15:23 |
29,744.70 |
29,747.03 |
29,744.25 |
29,744.32 |
316.3K |
| 15:24 |
29,746.52 |
29,747.57 |
29,746.52 |
29,747.47 |
300.7K |
| 15:25 |
29,746.85 |
29,750.81 |
29,746.85 |
29,750.81 |
344.1K |
| 15:26 |
29,752.89 |
29,752.89 |
29,747.67 |
29,747.67 |
299.4K |
| 15:27 |
29,748.51 |
29,748.94 |
29,747.35 |
29,747.35 |
232.6K |
| 15:28 |
29,747.48 |
29,747.48 |
29,745.29 |
29,745.29 |
308.1K |
| 15:29 |
29,745.79 |
29,745.79 |
29,742.65 |
29,742.65 |
335.0K |
| 15:30 |
29,739.73 |
29,741.88 |
29,739.73 |
29,741.88 |
377.5K |
| 15:31 |
29,742.25 |
29,742.25 |
29,740.31 |
29,740.31 |
497.2K |
| 15:32 |
29,740.18 |
29,741.42 |
29,740.18 |
29,740.26 |
629.1K |
| 15:33 |
29,738.40 |
29,740.31 |
29,738.40 |
29,740.08 |
505.3K |
| 15:34 |
29,738.65 |
29,738.65 |
29,733.48 |
29,733.48 |
477.1K |
| 15:35 |
29,732.85 |
29,734.92 |
29,732.17 |
29,732.32 |
407.9K |
| 15:36 |
29,729.08 |
29,729.08 |
29,723.92 |
29,724.80 |
603.8K |
| 15:37 |
29,725.02 |
29,725.02 |
29,720.83 |
29,721.98 |
593.5K |
| 15:38 |
29,721.71 |
29,721.71 |
29,717.05 |
29,717.05 |
636.8K |
| 15:39 |
29,716.27 |
29,721.39 |
29,716.27 |
29,721.39 |
607.0K |
| 15:40 |
29,722.18 |
29,728.81 |
29,722.18 |
29,728.81 |
458.6K |
| 15:41 |
29,730.91 |
29,730.91 |
29,728.65 |
29,728.87 |
634.2K |
| 15:42 |
29,729.88 |
29,734.64 |
29,729.88 |
29,732.75 |
529.6K |
| 15:43 |
29,735.53 |
29,738.45 |
29,735.53 |
29,738.45 |
454.0K |
| 15:44 |
29,739.27 |
29,742.52 |
29,739.27 |
29,742.52 |
570.9K |
| 15:45 |
29,743.39 |
29,743.64 |
29,740.23 |
29,740.23 |
499.5K |
| 15:46 |
29,738.54 |
29,741.80 |
29,738.54 |
29,739.86 |
546.2K |
| 15:47 |
29,740.13 |
29,744.19 |
29,740.10 |
29,740.10 |
653.1K |
| 15:48 |
29,736.16 |
29,744.43 |
29,736.16 |
29,744.43 |
479.2K |
| 15:49 |
29,743.11 |
29,743.31 |
29,741.36 |
29,741.42 |
863.3K |
| 15:50 |
29,739.94 |
29,739.94 |
29,727.43 |
29,727.54 |
2,245.2K |
| 15:51 |
29,727.28 |
29,727.28 |
29,720.44 |
29,722.33 |
983.5K |
| 15:52 |
29,721.71 |
29,721.71 |
29,716.46 |
29,716.46 |
841.6K |
| 15:53 |
29,718.96 |
29,718.96 |
29,713.13 |
29,713.60 |
1,058.8K |
| 15:54 |
29,713.13 |
29,718.89 |
29,713.13 |
29,718.89 |
1,186.5K |
| 15:55 |
29,722.12 |
29,728.55 |
29,722.06 |
29,722.06 |
1,580.0K |
| 15:56 |
29,721.56 |
29,722.52 |
29,720.16 |
29,720.16 |
2,068.3K |
| 15:57 |
29,719.83 |
29,719.83 |
29,718.36 |
29,719.01 |
1,881.0K |
| 15:58 |
29,718.13 |
29,719.59 |
29,718.13 |
29,719.59 |
1,935.0K |
| 15:59 |
29,720.71 |
29,726.39 |
29,719.84 |
29,726.39 |
3,154.1K |
| 16:00 |
29,728.68 |
29,728.68 |
29,727.67 |
29,727.67 |
126,543.3K |
| 16:01 |
29,727.67 |
29,727.67 |
29,727.67 |
29,727.67 |
0.0K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|