| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
29,698.83 |
29,698.83 |
29,625.64 |
29,626.26 |
11,918.9K |
| 09:31 |
29,639.26 |
29,649.00 |
29,634.77 |
29,649.00 |
1,012.6K |
| 09:32 |
29,652.86 |
29,668.17 |
29,647.49 |
29,657.39 |
743.8K |
| 09:33 |
29,654.82 |
29,659.40 |
29,629.52 |
29,659.40 |
708.7K |
| 09:34 |
29,653.98 |
29,663.83 |
29,653.98 |
29,658.16 |
656.6K |
| 09:35 |
29,637.42 |
29,640.62 |
29,623.17 |
29,623.17 |
581.6K |
| 09:36 |
29,633.21 |
29,633.21 |
29,593.88 |
29,593.88 |
885.9K |
| 09:37 |
29,571.14 |
29,575.41 |
29,567.62 |
29,567.62 |
687.2K |
| 09:38 |
29,569.04 |
29,571.14 |
29,565.50 |
29,565.50 |
553.5K |
| 09:39 |
29,568.95 |
29,568.95 |
29,553.73 |
29,555.66 |
489.6K |
| 09:40 |
29,564.37 |
29,565.46 |
29,562.41 |
29,562.41 |
491.8K |
| 09:41 |
29,557.38 |
29,557.38 |
29,548.27 |
29,548.27 |
419.5K |
| 09:42 |
29,541.41 |
29,545.46 |
29,520.84 |
29,529.79 |
447.8K |
| 09:43 |
29,527.60 |
29,560.45 |
29,527.60 |
29,560.45 |
385.9K |
| 09:44 |
29,550.42 |
29,550.42 |
29,543.17 |
29,544.00 |
339.6K |
| 09:45 |
29,538.15 |
29,539.11 |
29,532.17 |
29,539.11 |
509.3K |
| 09:46 |
29,530.06 |
29,530.06 |
29,525.34 |
29,525.34 |
381.4K |
| 09:47 |
29,528.07 |
29,536.35 |
29,528.07 |
29,536.35 |
344.3K |
| 09:48 |
29,540.73 |
29,563.37 |
29,540.73 |
29,563.37 |
413.8K |
| 09:49 |
29,566.85 |
29,567.70 |
29,558.85 |
29,558.85 |
484.5K |
| 09:50 |
29,560.17 |
29,560.17 |
29,550.70 |
29,552.40 |
342.7K |
| 09:51 |
29,549.80 |
29,549.80 |
29,546.00 |
29,546.00 |
394.8K |
| 09:52 |
29,549.96 |
29,554.61 |
29,548.58 |
29,548.58 |
450.0K |
| 09:53 |
29,542.26 |
29,543.53 |
29,537.90 |
29,543.53 |
373.6K |
| 09:54 |
29,546.70 |
29,553.44 |
29,546.70 |
29,553.44 |
431.9K |
| 09:55 |
29,569.06 |
29,584.07 |
29,569.06 |
29,584.07 |
491.5K |
| 09:56 |
29,586.42 |
29,600.47 |
29,586.42 |
29,600.47 |
378.3K |
| 09:57 |
29,601.37 |
29,602.70 |
29,596.13 |
29,596.13 |
412.9K |
| 09:58 |
29,590.56 |
29,590.56 |
29,582.32 |
29,582.32 |
413.7K |
| 09:59 |
29,581.22 |
29,581.22 |
29,568.31 |
29,577.61 |
350.4K |
| 10:00 |
29,583.09 |
29,584.27 |
29,579.30 |
29,579.30 |
490.1K |
| 10:01 |
29,582.75 |
29,582.75 |
29,571.53 |
29,571.53 |
339.5K |
| 10:02 |
29,572.18 |
29,575.88 |
29,568.53 |
29,569.34 |
350.9K |
| 10:03 |
29,566.39 |
29,568.03 |
29,563.10 |
29,563.10 |
345.2K |
| 10:04 |
29,559.23 |
29,559.23 |
29,551.76 |
29,552.36 |
518.5K |
| 10:05 |
29,545.14 |
29,554.95 |
29,545.14 |
29,554.07 |
527.6K |
| 10:06 |
29,544.09 |
29,576.33 |
29,544.09 |
29,576.33 |
607.2K |
| 10:07 |
29,585.70 |
29,591.17 |
29,584.61 |
29,591.17 |
785.3K |
| 10:08 |
29,585.98 |
29,585.98 |
29,575.94 |
29,575.94 |
425.5K |
| 10:09 |
29,567.99 |
29,568.74 |
29,563.99 |
29,563.99 |
532.3K |
| 10:10 |
29,557.97 |
29,557.97 |
29,554.65 |
29,555.47 |
418.5K |
| 10:11 |
29,561.05 |
29,563.04 |
29,557.34 |
29,559.01 |
339.6K |
| 10:12 |
29,563.57 |
29,563.67 |
29,560.07 |
29,563.67 |
336.9K |
| 10:13 |
29,562.81 |
29,562.81 |
29,555.93 |
29,555.93 |
308.0K |
| 10:14 |
29,555.83 |
29,557.27 |
29,550.37 |
29,550.37 |
335.9K |
| 10:15 |
29,554.37 |
29,556.96 |
29,552.63 |
29,556.96 |
247.5K |
| 10:16 |
29,558.79 |
29,566.25 |
29,558.79 |
29,564.88 |
396.2K |
| 10:17 |
29,566.43 |
29,568.00 |
29,565.04 |
29,567.51 |
450.3K |
| 10:18 |
29,573.55 |
29,578.15 |
29,573.55 |
29,577.00 |
262.4K |
| 10:19 |
29,576.69 |
29,578.29 |
29,573.90 |
29,573.90 |
284.0K |
| 10:20 |
29,580.16 |
29,580.16 |
29,577.57 |
29,577.57 |
477.7K |
| 10:21 |
29,575.78 |
29,583.33 |
29,575.78 |
29,581.28 |
354.9K |
| 10:22 |
29,577.83 |
29,577.83 |
29,563.17 |
29,563.17 |
415.7K |
| 10:23 |
29,563.53 |
29,570.39 |
29,563.53 |
29,565.66 |
314.9K |
| 10:24 |
29,567.55 |
29,567.55 |
29,562.90 |
29,562.90 |
305.2K |
| 10:25 |
29,559.99 |
29,571.02 |
29,559.99 |
29,571.02 |
271.7K |
| 10:26 |
29,572.01 |
29,588.96 |
29,572.01 |
29,588.96 |
315.2K |
| 10:27 |
29,587.45 |
29,587.67 |
29,584.19 |
29,585.36 |
255.3K |
| 10:28 |
29,585.25 |
29,599.10 |
29,585.25 |
29,598.78 |
368.6K |
| 10:29 |
29,604.46 |
29,607.39 |
29,604.46 |
29,606.95 |
306.5K |
| 10:30 |
29,605.02 |
29,613.25 |
29,605.02 |
29,613.25 |
320.0K |
| 10:31 |
29,619.61 |
29,623.31 |
29,619.61 |
29,619.87 |
465.2K |
| 10:32 |
29,622.60 |
29,622.60 |
29,616.24 |
29,616.24 |
360.9K |
| 10:33 |
29,617.82 |
29,627.78 |
29,617.82 |
29,627.78 |
366.5K |
| 10:34 |
29,625.32 |
29,630.57 |
29,625.32 |
29,628.02 |
264.0K |
| 10:35 |
29,629.45 |
29,638.03 |
29,629.45 |
29,638.03 |
281.1K |
| 10:36 |
29,642.03 |
29,642.80 |
29,642.03 |
29,642.80 |
258.8K |
| 10:37 |
29,644.01 |
29,647.29 |
29,644.01 |
29,646.31 |
314.5K |
| 10:38 |
29,647.93 |
29,647.93 |
29,645.34 |
29,647.12 |
353.3K |
| 10:39 |
29,644.07 |
29,652.43 |
29,644.07 |
29,652.43 |
325.6K |
| 10:40 |
29,651.71 |
29,651.71 |
29,645.01 |
29,647.66 |
413.0K |
| 10:41 |
29,649.50 |
29,657.61 |
29,649.50 |
29,657.61 |
381.2K |
| 10:42 |
29,655.90 |
29,659.94 |
29,655.90 |
29,658.23 |
312.5K |
| 10:43 |
29,661.49 |
29,665.40 |
29,661.49 |
29,665.15 |
431.6K |
| 10:44 |
29,665.20 |
29,665.20 |
29,656.94 |
29,657.32 |
308.5K |
| 10:45 |
29,657.45 |
29,663.74 |
29,657.45 |
29,661.70 |
295.9K |
| 10:46 |
29,659.49 |
29,667.74 |
29,659.49 |
29,667.74 |
328.6K |
| 10:47 |
29,666.67 |
29,668.66 |
29,665.35 |
29,665.35 |
311.1K |
| 10:48 |
29,668.11 |
29,669.25 |
29,661.79 |
29,661.79 |
316.0K |
| 10:49 |
29,663.40 |
29,668.26 |
29,663.40 |
29,668.17 |
267.6K |
| 10:50 |
29,668.60 |
29,674.82 |
29,668.60 |
29,672.98 |
407.0K |
| 10:51 |
29,674.81 |
29,674.81 |
29,672.90 |
29,674.65 |
297.0K |
| 10:52 |
29,674.56 |
29,677.01 |
29,674.52 |
29,677.01 |
304.8K |
| 10:53 |
29,681.92 |
29,693.89 |
29,681.92 |
29,693.74 |
408.1K |
| 10:54 |
29,698.54 |
29,704.52 |
29,698.54 |
29,704.52 |
301.5K |
| 10:55 |
29,708.16 |
29,708.16 |
29,702.56 |
29,705.77 |
317.3K |
| 10:56 |
29,708.84 |
29,708.84 |
29,701.28 |
29,701.28 |
261.5K |
| 10:57 |
29,697.59 |
29,698.66 |
29,693.92 |
29,693.92 |
240.6K |
| 10:58 |
29,687.91 |
29,689.40 |
29,687.09 |
29,689.40 |
233.9K |
| 10:59 |
29,688.10 |
29,692.82 |
29,686.78 |
29,692.82 |
672.4K |
| 11:00 |
29,697.54 |
29,700.51 |
29,697.54 |
29,698.25 |
311.2K |
| 11:01 |
29,695.85 |
29,699.64 |
29,695.44 |
29,698.87 |
294.5K |
| 11:02 |
29,699.12 |
29,704.78 |
29,699.12 |
29,701.20 |
361.0K |
| 11:03 |
29,701.44 |
29,704.29 |
29,701.44 |
29,704.29 |
356.4K |
| 11:04 |
29,702.93 |
29,702.93 |
29,694.05 |
29,694.05 |
302.3K |
| 11:05 |
29,693.69 |
29,698.09 |
29,692.92 |
29,692.92 |
340.4K |
| 11:06 |
29,693.06 |
29,702.07 |
29,693.06 |
29,702.07 |
353.5K |
| 11:07 |
29,706.65 |
29,711.37 |
29,705.94 |
29,711.37 |
371.6K |
| 11:08 |
29,711.64 |
29,714.12 |
29,711.34 |
29,712.17 |
320.5K |
| 11:09 |
29,709.09 |
29,712.26 |
29,709.04 |
29,712.26 |
284.1K |
| 11:10 |
29,715.71 |
29,724.40 |
29,715.71 |
29,724.40 |
400.7K |
| 11:11 |
29,723.34 |
29,723.34 |
29,720.75 |
29,721.45 |
197.2K |
| 11:12 |
29,720.43 |
29,722.01 |
29,709.98 |
29,709.98 |
315.8K |
| 11:13 |
29,708.18 |
29,708.18 |
29,705.83 |
29,705.83 |
340.9K |
| 11:14 |
29,706.11 |
29,709.28 |
29,706.11 |
29,709.28 |
227.2K |
| 11:15 |
29,710.22 |
29,711.42 |
29,708.65 |
29,708.65 |
347.9K |
| 11:16 |
29,707.26 |
29,715.81 |
29,707.26 |
29,715.81 |
313.8K |
| 11:17 |
29,717.23 |
29,717.71 |
29,712.88 |
29,714.88 |
407.0K |
| 11:18 |
29,714.61 |
29,724.46 |
29,714.61 |
29,724.46 |
315.6K |
| 11:19 |
29,724.84 |
29,724.84 |
29,719.80 |
29,719.80 |
260.4K |
| 11:20 |
29,725.46 |
29,725.50 |
29,720.89 |
29,720.89 |
400.8K |
| 11:21 |
29,717.60 |
29,717.84 |
29,715.07 |
29,715.07 |
169.3K |
| 11:22 |
29,713.60 |
29,715.35 |
29,713.60 |
29,715.35 |
236.1K |
| 11:23 |
29,715.28 |
29,720.34 |
29,715.28 |
29,719.96 |
230.2K |
| 11:24 |
29,722.03 |
29,728.75 |
29,722.03 |
29,725.08 |
434.7K |
| 11:25 |
29,723.72 |
29,725.42 |
29,723.72 |
29,724.05 |
300.7K |
| 11:26 |
29,728.02 |
29,731.70 |
29,728.02 |
29,729.42 |
327.2K |
| 11:27 |
29,730.40 |
29,730.40 |
29,724.84 |
29,726.47 |
209.2K |
| 11:28 |
29,727.50 |
29,727.91 |
29,725.19 |
29,727.91 |
361.3K |
| 11:29 |
29,725.68 |
29,725.86 |
29,724.76 |
29,724.76 |
218.3K |
| 11:30 |
29,725.87 |
29,730.62 |
29,725.87 |
29,727.33 |
279.7K |
| 11:31 |
29,727.43 |
29,730.02 |
29,727.43 |
29,730.02 |
391.5K |
| 11:32 |
29,732.03 |
29,732.03 |
29,729.18 |
29,730.06 |
299.3K |
| 11:33 |
29,732.81 |
29,737.54 |
29,732.81 |
29,737.54 |
314.4K |
| 11:34 |
29,733.93 |
29,737.75 |
29,731.82 |
29,737.75 |
424.0K |
| 11:35 |
29,737.77 |
29,739.63 |
29,737.77 |
29,739.63 |
252.6K |
| 11:36 |
29,743.42 |
29,743.95 |
29,735.51 |
29,735.51 |
484.2K |
| 11:37 |
29,731.71 |
29,731.71 |
29,728.74 |
29,730.81 |
303.0K |
| 11:38 |
29,730.36 |
29,730.36 |
29,724.94 |
29,727.64 |
375.1K |
| 11:39 |
29,727.98 |
29,729.98 |
29,724.81 |
29,725.63 |
399.6K |
| 11:40 |
29,726.60 |
29,731.72 |
29,726.60 |
29,728.35 |
262.4K |
| 11:41 |
29,725.89 |
29,725.89 |
29,722.26 |
29,722.26 |
247.8K |
| 11:42 |
29,719.05 |
29,720.37 |
29,719.05 |
29,719.87 |
215.6K |
| 11:43 |
29,714.65 |
29,716.53 |
29,713.15 |
29,713.15 |
239.3K |
| 11:44 |
29,713.16 |
29,714.21 |
29,709.83 |
29,714.21 |
214.0K |
| 11:45 |
29,716.73 |
29,727.23 |
29,716.73 |
29,716.80 |
347.1K |
| 11:46 |
29,715.82 |
29,715.82 |
29,710.54 |
29,713.52 |
594.1K |
| 11:47 |
29,711.12 |
29,711.12 |
29,706.25 |
29,706.25 |
332.5K |
| 11:48 |
29,706.19 |
29,711.62 |
29,705.52 |
29,710.83 |
209.2K |
| 11:49 |
29,709.75 |
29,716.82 |
29,709.34 |
29,716.82 |
281.7K |
| 11:50 |
29,716.57 |
29,719.16 |
29,714.27 |
29,714.27 |
261.1K |
| 11:51 |
29,714.27 |
29,714.27 |
29,709.78 |
29,710.75 |
226.0K |
| 11:52 |
29,711.90 |
29,713.88 |
29,700.32 |
29,700.32 |
233.5K |
| 11:53 |
29,700.50 |
29,708.71 |
29,700.50 |
29,708.71 |
413.6K |
| 11:54 |
29,706.88 |
29,708.79 |
29,706.88 |
29,707.61 |
223.4K |
| 11:55 |
29,704.24 |
29,704.24 |
29,696.76 |
29,696.76 |
182.9K |
| 11:56 |
29,696.42 |
29,696.42 |
29,693.34 |
29,693.34 |
260.0K |
| 11:57 |
29,692.96 |
29,693.71 |
29,687.57 |
29,687.57 |
221.2K |
| 11:58 |
29,690.72 |
29,690.72 |
29,677.78 |
29,677.78 |
249.4K |
| 11:59 |
29,680.98 |
29,686.82 |
29,680.98 |
29,686.82 |
293.7K |
| 12:00 |
29,683.40 |
29,683.40 |
29,679.59 |
29,679.59 |
310.3K |
| 12:01 |
29,681.89 |
29,692.29 |
29,681.89 |
29,687.10 |
252.4K |
| 12:02 |
29,688.12 |
29,690.12 |
29,688.12 |
29,690.12 |
170.7K |
| 12:03 |
29,692.08 |
29,698.49 |
29,692.08 |
29,698.49 |
311.6K |
| 12:04 |
29,699.00 |
29,700.92 |
29,695.97 |
29,695.97 |
370.1K |
| 12:05 |
29,696.17 |
29,698.70 |
29,695.65 |
29,697.70 |
347.3K |
| 12:06 |
29,694.89 |
29,694.89 |
29,680.50 |
29,681.27 |
299.5K |
| 12:07 |
29,680.60 |
29,680.60 |
29,672.51 |
29,672.51 |
457.7K |
| 12:08 |
29,677.51 |
29,677.51 |
29,675.76 |
29,675.76 |
251.9K |
| 12:09 |
29,675.98 |
29,677.10 |
29,673.28 |
29,673.28 |
252.5K |
| 12:10 |
29,673.79 |
29,673.79 |
29,670.25 |
29,671.10 |
226.0K |
| 12:11 |
29,666.23 |
29,671.08 |
29,666.23 |
29,671.08 |
200.3K |
| 12:12 |
29,671.42 |
29,673.99 |
29,670.48 |
29,672.28 |
236.3K |
| 12:13 |
29,673.38 |
29,674.97 |
29,673.23 |
29,674.12 |
256.6K |
| 12:14 |
29,666.71 |
29,666.71 |
29,664.06 |
29,665.74 |
228.1K |
| 12:15 |
29,668.92 |
29,668.92 |
29,664.31 |
29,664.53 |
192.4K |
| 12:16 |
29,662.29 |
29,666.01 |
29,661.82 |
29,661.82 |
158.9K |
| 12:17 |
29,666.48 |
29,677.74 |
29,666.48 |
29,677.74 |
257.9K |
| 12:18 |
29,683.09 |
29,684.60 |
29,682.82 |
29,684.23 |
237.6K |
| 12:19 |
29,681.60 |
29,689.57 |
29,681.60 |
29,689.57 |
248.7K |
| 12:20 |
29,690.17 |
29,696.43 |
29,690.17 |
29,696.43 |
109.9K |
| 12:21 |
29,694.99 |
29,697.49 |
29,692.22 |
29,693.33 |
298.9K |
| 12:22 |
29,693.78 |
29,700.21 |
29,693.78 |
29,700.21 |
178.1K |
| 12:23 |
29,699.18 |
29,705.31 |
29,699.18 |
29,705.31 |
184.9K |
| 12:24 |
29,706.16 |
29,706.16 |
29,705.92 |
29,705.92 |
284.5K |
| 12:25 |
29,704.34 |
29,707.41 |
29,704.34 |
29,704.43 |
169.8K |
| 12:26 |
29,705.00 |
29,705.12 |
29,703.36 |
29,703.36 |
325.8K |
| 12:27 |
29,702.89 |
29,707.23 |
29,702.89 |
29,707.23 |
303.2K |
| 12:28 |
29,707.63 |
29,708.63 |
29,707.63 |
29,708.63 |
197.1K |
| 12:29 |
29,711.44 |
29,711.44 |
29,708.83 |
29,710.66 |
110.4K |
| 12:30 |
29,709.35 |
29,709.35 |
29,706.83 |
29,708.07 |
183.4K |
| 12:31 |
29,705.77 |
29,705.77 |
29,703.60 |
29,703.60 |
304.8K |
| 12:32 |
29,703.69 |
29,703.69 |
29,701.87 |
29,702.06 |
151.9K |
| 12:33 |
29,702.59 |
29,704.82 |
29,702.59 |
29,704.82 |
282.0K |
| 12:34 |
29,706.79 |
29,707.47 |
29,706.79 |
29,707.00 |
281.0K |
| 12:35 |
29,706.08 |
29,706.08 |
29,702.35 |
29,703.24 |
274.8K |
| 12:36 |
29,701.13 |
29,701.13 |
29,699.38 |
29,699.38 |
296.5K |
| 12:37 |
29,696.92 |
29,700.07 |
29,696.87 |
29,700.07 |
183.0K |
| 12:38 |
29,699.45 |
29,699.45 |
29,692.26 |
29,692.26 |
250.8K |
| 12:39 |
29,692.83 |
29,696.55 |
29,692.83 |
29,695.25 |
147.5K |
| 12:40 |
29,694.68 |
29,699.46 |
29,694.68 |
29,698.02 |
162.9K |
| 12:41 |
29,698.51 |
29,698.51 |
29,695.52 |
29,695.52 |
251.5K |
| 12:42 |
29,696.70 |
29,696.70 |
29,691.51 |
29,691.70 |
187.8K |
| 12:43 |
29,691.13 |
29,691.99 |
29,685.64 |
29,685.64 |
203.0K |
| 12:44 |
29,685.90 |
29,687.31 |
29,685.90 |
29,687.25 |
143.2K |
| 12:45 |
29,684.72 |
29,686.70 |
29,684.34 |
29,685.95 |
185.7K |
| 12:46 |
29,684.63 |
29,687.04 |
29,684.63 |
29,687.04 |
257.0K |
| 12:47 |
29,686.59 |
29,686.59 |
29,683.42 |
29,683.42 |
214.8K |
| 12:48 |
29,683.72 |
29,683.72 |
29,679.83 |
29,681.29 |
188.4K |
| 12:49 |
29,680.90 |
29,680.90 |
29,678.89 |
29,680.08 |
174.1K |
| 12:50 |
29,679.96 |
29,681.32 |
29,678.07 |
29,678.07 |
223.5K |
| 12:51 |
29,677.89 |
29,677.89 |
29,673.30 |
29,673.30 |
170.3K |
| 12:52 |
29,672.60 |
29,673.20 |
29,671.49 |
29,671.49 |
173.6K |
| 12:53 |
29,671.10 |
29,672.94 |
29,671.10 |
29,671.19 |
269.4K |
| 12:54 |
29,670.87 |
29,674.18 |
29,670.87 |
29,672.46 |
173.0K |
| 12:55 |
29,669.72 |
29,669.72 |
29,669.08 |
29,669.67 |
117.4K |
| 12:56 |
29,666.90 |
29,666.90 |
29,663.61 |
29,665.70 |
342.9K |
| 12:57 |
29,664.47 |
29,668.47 |
29,664.47 |
29,668.47 |
178.1K |
| 12:58 |
29,668.86 |
29,668.86 |
29,664.21 |
29,664.21 |
254.6K |
| 12:59 |
29,665.14 |
29,665.14 |
29,662.88 |
29,662.88 |
108.3K |
| 13:00 |
29,663.35 |
29,663.35 |
29,658.64 |
29,658.64 |
154.2K |
| 13:01 |
29,657.15 |
29,659.70 |
29,657.15 |
29,659.70 |
172.3K |
| 13:02 |
29,662.86 |
29,667.25 |
29,662.86 |
29,662.86 |
204.0K |
| 13:03 |
29,661.97 |
29,661.97 |
29,654.58 |
29,656.33 |
243.0K |
| 13:04 |
29,655.42 |
29,655.42 |
29,650.71 |
29,650.71 |
256.1K |
| 13:05 |
29,649.97 |
29,655.87 |
29,648.82 |
29,655.87 |
298.5K |
| 13:06 |
29,654.01 |
29,654.01 |
29,652.56 |
29,652.56 |
155.0K |
| 13:07 |
29,652.36 |
29,652.85 |
29,651.88 |
29,652.72 |
255.6K |
| 13:08 |
29,650.71 |
29,651.07 |
29,650.23 |
29,650.23 |
126.2K |
| 13:09 |
29,654.39 |
29,655.70 |
29,654.39 |
29,654.61 |
183.3K |
| 13:10 |
29,655.29 |
29,661.44 |
29,655.29 |
29,661.44 |
147.2K |
| 13:11 |
29,662.21 |
29,662.21 |
29,655.50 |
29,655.50 |
248.6K |
| 13:12 |
29,656.01 |
29,659.16 |
29,656.01 |
29,659.16 |
174.4K |
| 13:13 |
29,657.53 |
29,661.59 |
29,657.53 |
29,661.59 |
178.8K |
| 13:14 |
29,659.69 |
29,659.69 |
29,659.12 |
29,659.31 |
223.1K |
| 13:15 |
29,656.53 |
29,660.31 |
29,655.35 |
29,660.31 |
262.1K |
| 13:16 |
29,663.41 |
29,664.77 |
29,663.41 |
29,664.71 |
264.4K |
| 13:17 |
29,663.35 |
29,664.08 |
29,662.32 |
29,663.42 |
198.1K |
| 13:18 |
29,667.15 |
29,672.18 |
29,667.15 |
29,672.18 |
351.4K |
| 13:19 |
29,673.84 |
29,674.27 |
29,672.44 |
29,673.70 |
267.7K |
| 13:20 |
29,674.10 |
29,676.41 |
29,674.10 |
29,676.41 |
132.5K |
| 13:21 |
29,674.44 |
29,675.89 |
29,672.89 |
29,672.89 |
211.8K |
| 13:22 |
29,673.06 |
29,673.06 |
29,670.46 |
29,670.46 |
152.8K |
| 13:23 |
29,672.55 |
29,672.55 |
29,669.29 |
29,669.29 |
163.2K |
| 13:24 |
29,663.39 |
29,663.39 |
29,655.67 |
29,655.67 |
372.1K |
| 13:25 |
29,655.03 |
29,658.56 |
29,655.03 |
29,658.56 |
183.0K |
| 13:26 |
29,659.39 |
29,663.52 |
29,659.39 |
29,663.47 |
140.8K |
| 13:27 |
29,663.38 |
29,663.38 |
29,656.34 |
29,656.34 |
324.2K |
| 13:28 |
29,656.46 |
29,656.46 |
29,654.94 |
29,655.64 |
309.1K |
| 13:29 |
29,651.22 |
29,651.22 |
29,650.51 |
29,650.51 |
165.1K |
| 13:30 |
29,654.74 |
29,654.74 |
29,653.12 |
29,653.55 |
242.4K |
| 13:31 |
29,655.01 |
29,661.41 |
29,655.01 |
29,661.41 |
125.2K |
| 13:32 |
29,662.88 |
29,666.08 |
29,662.88 |
29,666.08 |
286.9K |
| 13:33 |
29,667.59 |
29,668.54 |
29,667.32 |
29,668.54 |
260.3K |
| 13:34 |
29,667.36 |
29,667.36 |
29,665.21 |
29,665.21 |
198.0K |
| 13:35 |
29,666.98 |
29,666.98 |
29,664.39 |
29,664.39 |
158.5K |
| 13:36 |
29,665.43 |
29,667.84 |
29,665.43 |
29,665.80 |
254.5K |
| 13:37 |
29,666.97 |
29,672.95 |
29,666.97 |
29,672.77 |
163.9K |
| 13:38 |
29,673.74 |
29,682.16 |
29,673.74 |
29,682.16 |
365.4K |
| 13:39 |
29,681.19 |
29,682.63 |
29,677.31 |
29,677.31 |
249.4K |
| 13:40 |
29,677.16 |
29,682.22 |
29,676.97 |
29,682.22 |
166.6K |
| 13:41 |
29,682.50 |
29,682.79 |
29,680.20 |
29,682.04 |
164.4K |
| 13:42 |
29,682.34 |
29,682.34 |
29,675.46 |
29,675.46 |
190.0K |
| 13:43 |
29,675.31 |
29,678.71 |
29,675.31 |
29,678.71 |
139.9K |
| 13:44 |
29,681.57 |
29,682.92 |
29,681.57 |
29,681.85 |
185.7K |
| 13:45 |
29,682.16 |
29,691.92 |
29,682.16 |
29,691.92 |
174.1K |
| 13:46 |
29,690.48 |
29,690.87 |
29,689.88 |
29,690.87 |
253.7K |
| 13:47 |
29,690.76 |
29,690.76 |
29,685.61 |
29,686.87 |
210.6K |
| 13:48 |
29,685.28 |
29,686.81 |
29,681.41 |
29,681.41 |
231.1K |
| 13:49 |
29,684.25 |
29,686.06 |
29,681.08 |
29,681.08 |
224.1K |
| 13:50 |
29,682.39 |
29,682.39 |
29,680.28 |
29,680.29 |
181.1K |
| 13:51 |
29,677.86 |
29,677.86 |
29,676.39 |
29,677.52 |
224.8K |
| 13:52 |
29,680.49 |
29,683.38 |
29,680.49 |
29,682.85 |
151.5K |
| 13:53 |
29,682.36 |
29,682.36 |
29,680.71 |
29,680.71 |
188.3K |
| 13:54 |
29,680.07 |
29,681.92 |
29,679.33 |
29,681.92 |
267.8K |
| 13:55 |
29,681.03 |
29,682.32 |
29,678.53 |
29,682.32 |
177.0K |
| 13:56 |
29,683.85 |
29,684.76 |
29,683.85 |
29,684.02 |
197.7K |
| 13:57 |
29,685.16 |
29,687.69 |
29,685.16 |
29,687.69 |
189.0K |
| 13:58 |
29,688.38 |
29,688.87 |
29,688.38 |
29,688.46 |
152.0K |
| 13:59 |
29,687.79 |
29,687.79 |
29,686.58 |
29,686.58 |
234.4K |
| 14:00 |
29,683.98 |
29,687.52 |
29,683.98 |
29,687.52 |
301.5K |
| 14:01 |
29,685.14 |
29,685.14 |
29,682.98 |
29,682.98 |
181.9K |
| 14:02 |
29,681.78 |
29,683.05 |
29,680.65 |
29,682.49 |
265.9K |
| 14:03 |
29,682.20 |
29,684.04 |
29,679.17 |
29,684.04 |
217.5K |
| 14:04 |
29,687.12 |
29,692.06 |
29,686.17 |
29,692.06 |
332.4K |
| 14:05 |
29,694.00 |
29,696.60 |
29,693.12 |
29,694.44 |
235.0K |
| 14:06 |
29,694.74 |
29,697.73 |
29,694.74 |
29,696.93 |
157.5K |
| 14:07 |
29,696.91 |
29,701.40 |
29,696.91 |
29,698.53 |
209.8K |
| 14:08 |
29,698.03 |
29,698.03 |
29,694.69 |
29,694.69 |
214.1K |
| 14:09 |
29,695.07 |
29,696.63 |
29,695.07 |
29,695.61 |
291.4K |
| 14:10 |
29,697.93 |
29,697.93 |
29,696.77 |
29,696.86 |
212.6K |
| 14:11 |
29,694.01 |
29,696.25 |
29,692.23 |
29,692.23 |
287.6K |
| 14:12 |
29,690.75 |
29,693.98 |
29,690.75 |
29,693.98 |
157.6K |
| 14:13 |
29,694.77 |
29,695.27 |
29,694.77 |
29,695.27 |
263.3K |
| 14:14 |
29,697.58 |
29,700.99 |
29,697.58 |
29,700.41 |
226.5K |
| 14:15 |
29,700.00 |
29,700.36 |
29,697.98 |
29,698.84 |
267.1K |
| 14:16 |
29,698.64 |
29,699.57 |
29,698.62 |
29,699.57 |
166.4K |
| 14:17 |
29,701.69 |
29,701.69 |
29,697.26 |
29,697.26 |
165.1K |
| 14:18 |
29,697.22 |
29,698.18 |
29,697.22 |
29,698.18 |
237.9K |
| 14:19 |
29,699.45 |
29,699.77 |
29,699.12 |
29,699.77 |
201.6K |
| 14:20 |
29,700.29 |
29,706.95 |
29,700.29 |
29,706.95 |
187.1K |
| 14:21 |
29,707.72 |
29,707.92 |
29,705.17 |
29,705.17 |
211.6K |
| 14:22 |
29,704.21 |
29,705.42 |
29,704.21 |
29,705.42 |
189.2K |
| 14:23 |
29,706.68 |
29,710.44 |
29,706.68 |
29,709.31 |
351.0K |
| 14:24 |
29,709.53 |
29,709.53 |
29,704.39 |
29,705.10 |
201.5K |
| 14:25 |
29,703.88 |
29,704.79 |
29,702.50 |
29,702.50 |
235.8K |
| 14:26 |
29,701.94 |
29,703.20 |
29,701.94 |
29,703.20 |
182.8K |
| 14:27 |
29,701.75 |
29,701.75 |
29,698.46 |
29,701.53 |
202.8K |
| 14:28 |
29,699.40 |
29,702.19 |
29,699.40 |
29,701.64 |
184.8K |
| 14:29 |
29,705.97 |
29,706.49 |
29,704.82 |
29,706.49 |
191.0K |
| 14:30 |
29,704.32 |
29,709.62 |
29,704.32 |
29,709.17 |
312.3K |
| 14:31 |
29,709.97 |
29,710.86 |
29,709.97 |
29,710.63 |
189.6K |
| 14:32 |
29,712.25 |
29,714.48 |
29,712.25 |
29,714.48 |
173.2K |
| 14:33 |
29,710.12 |
29,711.76 |
29,708.73 |
29,708.73 |
195.9K |
| 14:34 |
29,713.14 |
29,713.43 |
29,712.22 |
29,712.82 |
270.7K |
| 14:35 |
29,711.99 |
29,714.88 |
29,711.04 |
29,714.88 |
191.6K |
| 14:36 |
29,715.94 |
29,716.09 |
29,714.96 |
29,716.09 |
182.0K |
| 14:37 |
29,713.67 |
29,719.52 |
29,713.67 |
29,719.52 |
355.6K |
| 14:38 |
29,719.10 |
29,721.30 |
29,719.10 |
29,720.35 |
207.8K |
| 14:39 |
29,719.22 |
29,719.56 |
29,714.99 |
29,714.99 |
235.0K |
| 14:40 |
29,713.58 |
29,719.54 |
29,713.58 |
29,719.54 |
241.0K |
| 14:41 |
29,721.94 |
29,725.44 |
29,721.94 |
29,723.92 |
162.7K |
| 14:42 |
29,728.43 |
29,734.96 |
29,728.43 |
29,734.10 |
234.3K |
| 14:43 |
29,735.47 |
29,735.78 |
29,731.74 |
29,734.28 |
202.8K |
| 14:44 |
29,738.54 |
29,740.44 |
29,737.78 |
29,740.44 |
208.8K |
| 14:45 |
29,739.55 |
29,739.55 |
29,732.59 |
29,733.04 |
224.6K |
| 14:46 |
29,732.72 |
29,732.72 |
29,722.87 |
29,722.87 |
359.6K |
| 14:47 |
29,724.11 |
29,724.60 |
29,722.69 |
29,724.42 |
274.6K |
| 14:48 |
29,723.58 |
29,723.58 |
29,721.22 |
29,723.43 |
236.5K |
| 14:49 |
29,726.50 |
29,726.50 |
29,723.38 |
29,725.69 |
220.3K |
| 14:50 |
29,723.10 |
29,723.10 |
29,718.77 |
29,718.77 |
370.0K |
| 14:51 |
29,719.72 |
29,722.15 |
29,719.72 |
29,722.01 |
177.9K |
| 14:52 |
29,723.83 |
29,728.54 |
29,723.83 |
29,728.06 |
180.7K |
| 14:53 |
29,727.41 |
29,729.82 |
29,727.36 |
29,729.82 |
149.2K |
| 14:54 |
29,729.90 |
29,729.90 |
29,728.12 |
29,728.12 |
174.3K |
| 14:55 |
29,727.84 |
29,732.66 |
29,726.96 |
29,732.66 |
305.6K |
| 14:56 |
29,733.75 |
29,734.90 |
29,733.08 |
29,733.20 |
231.7K |
| 14:57 |
29,738.42 |
29,741.96 |
29,738.42 |
29,740.73 |
260.2K |
| 14:58 |
29,740.27 |
29,740.27 |
29,735.23 |
29,735.23 |
232.7K |
| 14:59 |
29,739.70 |
29,740.64 |
29,736.21 |
29,736.21 |
224.8K |
| 15:00 |
29,734.70 |
29,737.22 |
29,733.08 |
29,737.22 |
342.3K |
| 15:01 |
29,736.18 |
29,736.18 |
29,735.24 |
29,735.28 |
215.2K |
| 15:02 |
29,736.45 |
29,737.66 |
29,736.45 |
29,737.66 |
221.9K |
| 15:03 |
29,736.38 |
29,736.38 |
29,732.38 |
29,732.38 |
292.9K |
| 15:04 |
29,732.53 |
29,732.53 |
29,728.42 |
29,729.59 |
275.8K |
| 15:05 |
29,728.08 |
29,728.08 |
29,723.88 |
29,725.94 |
317.9K |
| 15:06 |
29,725.50 |
29,725.50 |
29,723.01 |
29,724.67 |
218.1K |
| 15:07 |
29,723.24 |
29,723.24 |
29,720.50 |
29,722.11 |
246.9K |
| 15:08 |
29,723.94 |
29,728.38 |
29,723.94 |
29,728.38 |
213.0K |
| 15:09 |
29,728.36 |
29,728.39 |
29,723.83 |
29,723.83 |
339.8K |
| 15:10 |
29,723.77 |
29,726.30 |
29,723.77 |
29,726.30 |
247.5K |
| 15:11 |
29,723.41 |
29,723.41 |
29,722.26 |
29,722.26 |
233.6K |
| 15:12 |
29,723.69 |
29,723.69 |
29,723.11 |
29,723.15 |
329.5K |
| 15:13 |
29,721.48 |
29,721.68 |
29,720.84 |
29,720.84 |
319.9K |
| 15:14 |
29,721.68 |
29,721.68 |
29,720.22 |
29,720.22 |
265.4K |
| 15:15 |
29,718.76 |
29,718.76 |
29,716.88 |
29,717.76 |
274.7K |
| 15:16 |
29,717.33 |
29,717.33 |
29,712.92 |
29,713.56 |
331.3K |
| 15:17 |
29,713.17 |
29,713.17 |
29,708.25 |
29,708.68 |
361.0K |
| 15:18 |
29,710.04 |
29,714.64 |
29,710.04 |
29,714.13 |
394.6K |
| 15:19 |
29,712.79 |
29,716.12 |
29,712.79 |
29,715.99 |
365.9K |
| 15:20 |
29,717.15 |
29,721.78 |
29,715.97 |
29,721.78 |
368.8K |
| 15:21 |
29,723.04 |
29,723.04 |
29,721.02 |
29,721.02 |
341.7K |
| 15:22 |
29,720.85 |
29,723.34 |
29,720.85 |
29,722.35 |
423.0K |
| 15:23 |
29,721.50 |
29,721.50 |
29,716.87 |
29,718.75 |
519.5K |
| 15:24 |
29,716.49 |
29,716.49 |
29,712.56 |
29,712.56 |
389.9K |
| 15:25 |
29,713.89 |
29,714.73 |
29,713.30 |
29,713.30 |
399.3K |
| 15:26 |
29,713.39 |
29,716.00 |
29,712.19 |
29,712.19 |
445.4K |
| 15:27 |
29,715.13 |
29,715.13 |
29,711.75 |
29,712.41 |
317.4K |
| 15:28 |
29,712.21 |
29,715.30 |
29,712.21 |
29,715.30 |
386.5K |
| 15:29 |
29,718.13 |
29,718.13 |
29,716.44 |
29,716.57 |
351.0K |
| 15:30 |
29,715.43 |
29,720.12 |
29,715.43 |
29,717.71 |
385.0K |
| 15:31 |
29,719.78 |
29,723.32 |
29,719.78 |
29,723.32 |
449.8K |
| 15:32 |
29,724.99 |
29,733.82 |
29,724.99 |
29,733.82 |
386.3K |
| 15:33 |
29,735.59 |
29,739.64 |
29,735.59 |
29,739.64 |
646.9K |
| 15:34 |
29,739.86 |
29,739.86 |
29,736.64 |
29,737.50 |
463.5K |
| 15:35 |
29,734.16 |
29,734.16 |
29,730.94 |
29,732.51 |
814.3K |
| 15:36 |
29,734.19 |
29,735.98 |
29,732.67 |
29,732.67 |
496.0K |
| 15:37 |
29,735.00 |
29,735.00 |
29,732.59 |
29,732.61 |
413.0K |
| 15:38 |
29,731.78 |
29,735.22 |
29,731.74 |
29,731.74 |
503.8K |
| 15:39 |
29,735.10 |
29,735.10 |
29,730.73 |
29,732.44 |
491.5K |
| 15:40 |
29,731.03 |
29,736.02 |
29,730.33 |
29,736.02 |
601.6K |
| 15:41 |
29,735.74 |
29,735.91 |
29,733.67 |
29,733.67 |
453.8K |
| 15:42 |
29,732.30 |
29,732.30 |
29,728.40 |
29,728.40 |
478.1K |
| 15:43 |
29,734.04 |
29,734.04 |
29,732.55 |
29,733.00 |
548.4K |
| 15:44 |
29,733.30 |
29,738.48 |
29,733.30 |
29,735.15 |
525.2K |
| 15:45 |
29,741.29 |
29,743.61 |
29,737.80 |
29,737.80 |
675.3K |
| 15:46 |
29,739.60 |
29,739.60 |
29,738.08 |
29,738.08 |
514.9K |
| 15:47 |
29,741.86 |
29,742.46 |
29,738.31 |
29,738.31 |
692.1K |
| 15:48 |
29,736.22 |
29,736.22 |
29,733.42 |
29,734.02 |
570.1K |
| 15:49 |
29,735.52 |
29,735.52 |
29,730.26 |
29,730.26 |
573.1K |
| 15:50 |
29,732.46 |
29,732.46 |
29,710.56 |
29,710.78 |
1,775.9K |
| 15:51 |
29,712.53 |
29,715.21 |
29,710.83 |
29,715.21 |
901.4K |
| 15:52 |
29,716.84 |
29,716.98 |
29,714.67 |
29,716.98 |
918.6K |
| 15:53 |
29,712.35 |
29,712.35 |
29,704.04 |
29,704.04 |
1,139.7K |
| 15:54 |
29,704.57 |
29,704.57 |
29,699.84 |
29,699.84 |
1,010.2K |
| 15:55 |
29,702.07 |
29,708.59 |
29,702.07 |
29,706.41 |
1,849.3K |
| 15:56 |
29,699.98 |
29,699.98 |
29,697.18 |
29,697.18 |
1,938.8K |
| 15:57 |
29,700.45 |
29,700.45 |
29,698.07 |
29,700.28 |
1,579.3K |
| 15:58 |
29,703.69 |
29,703.69 |
29,700.74 |
29,700.74 |
1,768.5K |
| 15:59 |
29,696.81 |
29,696.81 |
29,693.49 |
29,695.55 |
2,792.5K |
| 16:00 |
29,694.45 |
29,696.36 |
29,694.45 |
29,696.36 |
81,626.8K |
| 16:01 |
29,696.36 |
29,696.36 |
29,696.36 |
29,696.36 |
75.6K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|