| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
29,547.50 |
29,547.50 |
29,524.21 |
29,524.21 |
9,688.7K |
| 09:31 |
29,505.19 |
29,515.26 |
29,490.25 |
29,490.25 |
895.1K |
| 09:32 |
29,505.40 |
29,526.82 |
29,505.40 |
29,526.82 |
762.2K |
| 09:33 |
29,526.74 |
29,543.85 |
29,526.74 |
29,543.85 |
548.3K |
| 09:34 |
29,545.63 |
29,556.07 |
29,545.63 |
29,556.07 |
589.4K |
| 09:35 |
29,559.37 |
29,563.46 |
29,545.42 |
29,545.42 |
562.3K |
| 09:36 |
29,542.80 |
29,555.43 |
29,542.80 |
29,554.89 |
461.9K |
| 09:37 |
29,562.23 |
29,562.31 |
29,559.22 |
29,562.31 |
559.1K |
| 09:38 |
29,557.66 |
29,572.42 |
29,557.66 |
29,570.71 |
557.8K |
| 09:39 |
29,569.58 |
29,582.61 |
29,567.84 |
29,582.61 |
990.0K |
| 09:40 |
29,578.18 |
29,579.81 |
29,574.49 |
29,574.49 |
513.7K |
| 09:41 |
29,574.60 |
29,574.60 |
29,560.83 |
29,567.76 |
549.7K |
| 09:42 |
29,566.23 |
29,566.67 |
29,562.77 |
29,562.77 |
663.8K |
| 09:43 |
29,561.54 |
29,563.58 |
29,560.39 |
29,563.58 |
445.5K |
| 09:44 |
29,576.43 |
29,584.58 |
29,576.43 |
29,581.69 |
496.9K |
| 09:45 |
29,578.47 |
29,578.47 |
29,569.31 |
29,569.85 |
485.1K |
| 09:46 |
29,558.80 |
29,574.57 |
29,558.80 |
29,574.57 |
786.0K |
| 09:47 |
29,579.12 |
29,581.94 |
29,576.58 |
29,581.94 |
377.2K |
| 09:48 |
29,588.88 |
29,593.20 |
29,588.88 |
29,590.24 |
399.3K |
| 09:49 |
29,592.01 |
29,592.01 |
29,587.86 |
29,588.99 |
389.5K |
| 09:50 |
29,598.11 |
29,600.09 |
29,588.35 |
29,588.35 |
583.4K |
| 09:51 |
29,588.47 |
29,595.65 |
29,586.83 |
29,586.83 |
630.8K |
| 09:52 |
29,584.85 |
29,586.71 |
29,580.67 |
29,580.67 |
413.8K |
| 09:53 |
29,577.94 |
29,581.63 |
29,577.94 |
29,581.63 |
278.6K |
| 09:54 |
29,586.27 |
29,596.73 |
29,586.27 |
29,596.73 |
350.6K |
| 09:55 |
29,596.72 |
29,596.72 |
29,588.44 |
29,588.44 |
573.2K |
| 09:56 |
29,590.11 |
29,590.71 |
29,589.40 |
29,590.16 |
336.3K |
| 09:57 |
29,590.35 |
29,592.86 |
29,590.35 |
29,592.33 |
344.5K |
| 09:58 |
29,590.81 |
29,591.18 |
29,588.66 |
29,588.66 |
301.4K |
| 09:59 |
29,590.94 |
29,590.94 |
29,589.46 |
29,589.46 |
266.2K |
| 10:00 |
29,589.24 |
29,589.24 |
29,585.18 |
29,587.47 |
347.4K |
| 10:01 |
29,572.98 |
29,577.11 |
29,571.81 |
29,577.11 |
514.2K |
| 10:02 |
29,578.04 |
29,578.04 |
29,562.91 |
29,562.91 |
443.3K |
| 10:03 |
29,555.99 |
29,555.99 |
29,547.34 |
29,547.49 |
494.5K |
| 10:04 |
29,553.54 |
29,560.57 |
29,553.54 |
29,559.51 |
369.6K |
| 10:05 |
29,555.79 |
29,560.26 |
29,551.23 |
29,551.23 |
611.3K |
| 10:06 |
29,559.89 |
29,566.49 |
29,558.64 |
29,564.64 |
580.8K |
| 10:07 |
29,564.24 |
29,567.58 |
29,557.97 |
29,567.58 |
377.4K |
| 10:08 |
29,573.42 |
29,573.42 |
29,563.81 |
29,563.81 |
347.2K |
| 10:09 |
29,558.67 |
29,562.05 |
29,557.14 |
29,559.20 |
264.3K |
| 10:10 |
29,556.49 |
29,558.48 |
29,551.79 |
29,551.79 |
341.8K |
| 10:11 |
29,553.30 |
29,557.41 |
29,550.57 |
29,557.41 |
560.4K |
| 10:12 |
29,560.10 |
29,560.69 |
29,557.20 |
29,557.20 |
489.1K |
| 10:13 |
29,562.74 |
29,572.90 |
29,562.74 |
29,571.84 |
464.7K |
| 10:14 |
29,570.69 |
29,579.03 |
29,570.69 |
29,579.03 |
316.8K |
| 10:15 |
29,574.25 |
29,574.25 |
29,570.58 |
29,573.33 |
307.4K |
| 10:16 |
29,574.90 |
29,579.82 |
29,574.90 |
29,576.50 |
224.2K |
| 10:17 |
29,579.74 |
29,591.46 |
29,579.74 |
29,591.46 |
368.6K |
| 10:18 |
29,590.50 |
29,590.50 |
29,577.35 |
29,577.35 |
314.2K |
| 10:19 |
29,589.27 |
29,590.59 |
29,583.08 |
29,583.08 |
381.0K |
| 10:20 |
29,582.33 |
29,582.33 |
29,578.09 |
29,578.09 |
369.1K |
| 10:21 |
29,577.03 |
29,584.40 |
29,577.03 |
29,577.16 |
320.3K |
| 10:22 |
29,574.41 |
29,577.78 |
29,574.03 |
29,574.03 |
313.3K |
| 10:23 |
29,575.25 |
29,575.25 |
29,562.99 |
29,565.17 |
274.1K |
| 10:24 |
29,568.06 |
29,576.69 |
29,567.22 |
29,568.77 |
514.1K |
| 10:25 |
29,568.27 |
29,581.23 |
29,568.27 |
29,578.68 |
263.3K |
| 10:26 |
29,575.07 |
29,576.49 |
29,572.72 |
29,576.49 |
363.9K |
| 10:27 |
29,575.88 |
29,578.28 |
29,573.23 |
29,578.28 |
231.0K |
| 10:28 |
29,576.76 |
29,576.76 |
29,571.04 |
29,576.54 |
305.2K |
| 10:29 |
29,575.16 |
29,575.16 |
29,573.27 |
29,573.27 |
196.3K |
| 10:30 |
29,577.10 |
29,589.51 |
29,577.10 |
29,589.51 |
305.3K |
| 10:31 |
29,589.28 |
29,590.26 |
29,588.30 |
29,590.26 |
338.3K |
| 10:32 |
29,596.12 |
29,596.12 |
29,582.91 |
29,582.91 |
309.4K |
| 10:33 |
29,584.32 |
29,590.81 |
29,584.32 |
29,590.81 |
268.0K |
| 10:34 |
29,586.66 |
29,593.13 |
29,586.57 |
29,593.13 |
300.4K |
| 10:35 |
29,593.11 |
29,593.11 |
29,592.21 |
29,593.03 |
452.7K |
| 10:36 |
29,592.67 |
29,603.34 |
29,592.67 |
29,603.34 |
447.1K |
| 10:37 |
29,600.70 |
29,605.00 |
29,600.70 |
29,605.00 |
290.7K |
| 10:38 |
29,606.94 |
29,613.22 |
29,606.11 |
29,606.11 |
461.0K |
| 10:39 |
29,615.91 |
29,615.91 |
29,610.14 |
29,610.14 |
331.4K |
| 10:40 |
29,612.88 |
29,612.88 |
29,604.04 |
29,604.04 |
348.6K |
| 10:41 |
29,603.73 |
29,609.65 |
29,603.73 |
29,608.11 |
241.7K |
| 10:42 |
29,610.73 |
29,615.24 |
29,610.73 |
29,614.49 |
238.5K |
| 10:43 |
29,622.04 |
29,622.04 |
29,619.76 |
29,621.50 |
287.0K |
| 10:44 |
29,619.81 |
29,633.96 |
29,619.81 |
29,633.96 |
283.2K |
| 10:45 |
29,636.31 |
29,636.31 |
29,628.68 |
29,628.68 |
241.8K |
| 10:46 |
29,631.51 |
29,631.51 |
29,625.58 |
29,625.58 |
191.5K |
| 10:47 |
29,624.59 |
29,624.59 |
29,618.87 |
29,618.87 |
230.8K |
| 10:48 |
29,618.39 |
29,618.39 |
29,613.62 |
29,614.86 |
206.4K |
| 10:49 |
29,612.15 |
29,619.94 |
29,612.15 |
29,619.94 |
242.7K |
| 10:50 |
29,623.95 |
29,625.81 |
29,623.95 |
29,625.11 |
404.8K |
| 10:51 |
29,626.25 |
29,626.25 |
29,620.66 |
29,620.66 |
251.1K |
| 10:52 |
29,621.36 |
29,623.60 |
29,618.28 |
29,623.60 |
257.6K |
| 10:53 |
29,624.70 |
29,624.70 |
29,619.30 |
29,622.24 |
350.9K |
| 10:54 |
29,623.63 |
29,632.04 |
29,623.63 |
29,632.04 |
326.3K |
| 10:55 |
29,633.37 |
29,634.28 |
29,628.24 |
29,628.24 |
282.1K |
| 10:56 |
29,627.11 |
29,630.18 |
29,627.11 |
29,628.63 |
226.3K |
| 10:57 |
29,630.30 |
29,630.30 |
29,626.94 |
29,626.94 |
198.6K |
| 10:58 |
29,627.01 |
29,632.91 |
29,627.01 |
29,632.03 |
368.6K |
| 10:59 |
29,635.09 |
29,636.26 |
29,634.23 |
29,636.26 |
233.7K |
| 11:00 |
29,637.06 |
29,637.06 |
29,627.72 |
29,627.72 |
593.2K |
| 11:01 |
29,628.59 |
29,636.40 |
29,628.59 |
29,635.03 |
433.2K |
| 11:02 |
29,637.29 |
29,637.29 |
29,629.52 |
29,629.52 |
351.5K |
| 11:03 |
29,630.94 |
29,630.96 |
29,623.06 |
29,623.06 |
202.4K |
| 11:04 |
29,620.15 |
29,620.15 |
29,617.71 |
29,617.71 |
287.6K |
| 11:05 |
29,611.02 |
29,611.02 |
29,602.22 |
29,609.18 |
507.6K |
| 11:06 |
29,607.89 |
29,609.05 |
29,604.05 |
29,608.73 |
240.2K |
| 11:07 |
29,606.08 |
29,606.08 |
29,595.15 |
29,595.15 |
279.0K |
| 11:08 |
29,595.42 |
29,597.53 |
29,593.78 |
29,596.29 |
248.6K |
| 11:09 |
29,592.75 |
29,596.33 |
29,592.75 |
29,593.05 |
331.8K |
| 11:10 |
29,593.80 |
29,604.13 |
29,593.80 |
29,604.13 |
245.5K |
| 11:11 |
29,606.23 |
29,606.23 |
29,601.09 |
29,601.09 |
221.5K |
| 11:12 |
29,598.22 |
29,598.22 |
29,586.22 |
29,586.22 |
279.6K |
| 11:13 |
29,586.01 |
29,587.82 |
29,585.88 |
29,587.82 |
159.6K |
| 11:14 |
29,587.32 |
29,589.89 |
29,587.32 |
29,587.41 |
196.2K |
| 11:15 |
29,585.07 |
29,585.87 |
29,585.07 |
29,585.11 |
256.8K |
| 11:16 |
29,583.79 |
29,590.02 |
29,583.79 |
29,590.02 |
245.3K |
| 11:17 |
29,591.88 |
29,591.88 |
29,583.57 |
29,585.54 |
374.7K |
| 11:18 |
29,585.22 |
29,586.40 |
29,584.19 |
29,584.19 |
323.2K |
| 11:19 |
29,585.76 |
29,585.76 |
29,584.74 |
29,585.38 |
252.6K |
| 11:20 |
29,588.10 |
29,588.10 |
29,581.32 |
29,586.04 |
289.3K |
| 11:21 |
29,590.45 |
29,592.45 |
29,590.45 |
29,592.45 |
213.2K |
| 11:22 |
29,592.65 |
29,595.23 |
29,584.64 |
29,584.64 |
472.2K |
| 11:23 |
29,577.73 |
29,589.29 |
29,577.73 |
29,589.29 |
258.6K |
| 11:24 |
29,590.87 |
29,590.87 |
29,586.42 |
29,589.48 |
190.9K |
| 11:25 |
29,588.47 |
29,588.84 |
29,582.29 |
29,582.29 |
198.2K |
| 11:26 |
29,582.61 |
29,582.61 |
29,574.29 |
29,574.89 |
235.4K |
| 11:27 |
29,578.45 |
29,578.45 |
29,569.89 |
29,569.89 |
240.4K |
| 11:28 |
29,569.96 |
29,579.96 |
29,569.96 |
29,579.96 |
243.1K |
| 11:29 |
29,578.40 |
29,581.64 |
29,578.40 |
29,581.64 |
219.1K |
| 11:30 |
29,581.73 |
29,596.08 |
29,581.73 |
29,594.54 |
294.8K |
| 11:31 |
29,592.87 |
29,600.68 |
29,592.87 |
29,600.68 |
193.3K |
| 11:32 |
29,606.04 |
29,606.04 |
29,602.07 |
29,603.43 |
410.3K |
| 11:33 |
29,602.56 |
29,602.56 |
29,592.75 |
29,592.75 |
221.3K |
| 11:34 |
29,594.76 |
29,599.88 |
29,594.76 |
29,599.88 |
287.1K |
| 11:35 |
29,597.55 |
29,597.55 |
29,590.39 |
29,590.39 |
428.1K |
| 11:36 |
29,590.15 |
29,590.15 |
29,587.48 |
29,590.04 |
324.8K |
| 11:37 |
29,589.81 |
29,596.02 |
29,589.81 |
29,595.29 |
204.1K |
| 11:38 |
29,594.58 |
29,594.58 |
29,593.18 |
29,593.44 |
433.7K |
| 11:39 |
29,594.89 |
29,597.45 |
29,590.15 |
29,590.15 |
266.9K |
| 11:40 |
29,590.49 |
29,595.53 |
29,590.49 |
29,595.53 |
175.6K |
| 11:41 |
29,595.23 |
29,595.23 |
29,589.76 |
29,590.79 |
283.9K |
| 11:42 |
29,591.86 |
29,593.57 |
29,590.31 |
29,590.31 |
266.6K |
| 11:43 |
29,595.05 |
29,604.25 |
29,595.05 |
29,603.03 |
356.1K |
| 11:44 |
29,605.08 |
29,605.56 |
29,604.16 |
29,604.16 |
277.1K |
| 11:45 |
29,603.21 |
29,603.21 |
29,600.38 |
29,600.95 |
232.1K |
| 11:46 |
29,600.49 |
29,600.49 |
29,596.54 |
29,596.78 |
220.3K |
| 11:47 |
29,597.44 |
29,601.32 |
29,596.38 |
29,601.32 |
216.1K |
| 11:48 |
29,602.95 |
29,610.76 |
29,602.95 |
29,610.76 |
189.1K |
| 11:49 |
29,612.20 |
29,613.73 |
29,612.20 |
29,613.73 |
179.5K |
| 11:50 |
29,611.60 |
29,615.64 |
29,611.60 |
29,613.80 |
236.2K |
| 11:51 |
29,613.18 |
29,619.26 |
29,613.18 |
29,619.26 |
193.8K |
| 11:52 |
29,620.99 |
29,627.81 |
29,620.99 |
29,627.81 |
325.9K |
| 11:53 |
29,626.74 |
29,629.28 |
29,626.74 |
29,629.03 |
298.7K |
| 11:54 |
29,629.03 |
29,641.58 |
29,629.03 |
29,641.58 |
452.8K |
| 11:55 |
29,639.98 |
29,644.07 |
29,639.98 |
29,642.15 |
300.9K |
| 11:56 |
29,641.65 |
29,647.17 |
29,641.65 |
29,647.17 |
277.4K |
| 11:57 |
29,654.52 |
29,654.52 |
29,648.55 |
29,648.55 |
357.7K |
| 11:58 |
29,646.72 |
29,655.06 |
29,646.72 |
29,655.06 |
220.0K |
| 11:59 |
29,655.41 |
29,655.41 |
29,652.34 |
29,653.31 |
270.3K |
| 12:00 |
29,654.26 |
29,658.75 |
29,651.26 |
29,658.75 |
221.6K |
| 12:01 |
29,661.13 |
29,667.82 |
29,661.13 |
29,661.60 |
394.4K |
| 12:02 |
29,657.02 |
29,660.91 |
29,657.02 |
29,657.46 |
453.3K |
| 12:03 |
29,654.74 |
29,654.74 |
29,641.10 |
29,641.10 |
527.4K |
| 12:04 |
29,640.81 |
29,644.94 |
29,640.50 |
29,642.86 |
428.7K |
| 12:05 |
29,645.94 |
29,646.27 |
29,643.47 |
29,646.27 |
418.9K |
| 12:06 |
29,646.83 |
29,651.63 |
29,646.83 |
29,648.39 |
259.2K |
| 12:07 |
29,647.75 |
29,647.75 |
29,645.14 |
29,645.48 |
488.4K |
| 12:08 |
29,645.96 |
29,654.23 |
29,645.96 |
29,654.23 |
461.1K |
| 12:09 |
29,657.44 |
29,661.76 |
29,657.44 |
29,661.76 |
475.2K |
| 12:10 |
29,665.66 |
29,666.89 |
29,662.26 |
29,662.26 |
326.9K |
| 12:11 |
29,661.54 |
29,662.93 |
29,655.04 |
29,655.04 |
255.4K |
| 12:12 |
29,654.20 |
29,656.37 |
29,653.22 |
29,656.37 |
550.0K |
| 12:13 |
29,654.06 |
29,660.07 |
29,654.06 |
29,659.90 |
284.6K |
| 12:14 |
29,670.09 |
29,678.25 |
29,670.09 |
29,678.25 |
703.1K |
| 12:15 |
29,677.34 |
29,684.34 |
29,674.50 |
29,684.34 |
337.3K |
| 12:16 |
29,686.55 |
29,686.55 |
29,684.15 |
29,684.15 |
238.9K |
| 12:17 |
29,682.48 |
29,687.23 |
29,682.48 |
29,684.31 |
259.9K |
| 12:18 |
29,685.05 |
29,685.05 |
29,680.36 |
29,680.36 |
274.0K |
| 12:19 |
29,678.34 |
29,678.36 |
29,676.43 |
29,678.36 |
222.3K |
| 12:20 |
29,678.44 |
29,685.30 |
29,678.44 |
29,685.30 |
258.5K |
| 12:21 |
29,686.20 |
29,686.20 |
29,680.28 |
29,680.28 |
230.5K |
| 12:22 |
29,680.75 |
29,681.75 |
29,680.04 |
29,680.82 |
366.4K |
| 12:23 |
29,677.21 |
29,677.21 |
29,672.49 |
29,676.43 |
234.3K |
| 12:24 |
29,675.96 |
29,675.96 |
29,673.55 |
29,675.17 |
181.2K |
| 12:25 |
29,676.55 |
29,676.55 |
29,673.75 |
29,676.33 |
170.6K |
| 12:26 |
29,675.35 |
29,675.35 |
29,670.47 |
29,670.47 |
234.4K |
| 12:27 |
29,670.00 |
29,670.88 |
29,669.12 |
29,669.88 |
314.6K |
| 12:28 |
29,671.45 |
29,671.80 |
29,666.39 |
29,666.39 |
136.1K |
| 12:29 |
29,671.56 |
29,674.13 |
29,671.34 |
29,674.13 |
258.0K |
| 12:30 |
29,671.55 |
29,671.55 |
29,666.41 |
29,669.10 |
438.0K |
| 12:31 |
29,668.05 |
29,668.05 |
29,665.27 |
29,665.27 |
218.7K |
| 12:32 |
29,664.61 |
29,666.05 |
29,663.91 |
29,666.05 |
470.0K |
| 12:33 |
29,664.15 |
29,669.55 |
29,664.15 |
29,668.26 |
282.6K |
| 12:34 |
29,668.48 |
29,673.92 |
29,668.48 |
29,673.92 |
225.8K |
| 12:35 |
29,672.95 |
29,680.84 |
29,672.95 |
29,680.84 |
336.4K |
| 12:36 |
29,681.66 |
29,685.58 |
29,681.23 |
29,684.98 |
296.7K |
| 12:37 |
29,685.01 |
29,688.76 |
29,685.01 |
29,688.76 |
393.0K |
| 12:38 |
29,684.74 |
29,686.44 |
29,684.74 |
29,686.44 |
195.6K |
| 12:39 |
29,683.46 |
29,683.46 |
29,679.35 |
29,680.40 |
229.7K |
| 12:40 |
29,680.05 |
29,680.05 |
29,677.63 |
29,679.81 |
285.6K |
| 12:41 |
29,679.21 |
29,679.21 |
29,673.02 |
29,673.02 |
328.6K |
| 12:42 |
29,671.12 |
29,671.12 |
29,667.47 |
29,667.47 |
265.1K |
| 12:43 |
29,664.74 |
29,666.10 |
29,664.74 |
29,664.90 |
253.3K |
| 12:44 |
29,666.58 |
29,666.93 |
29,665.82 |
29,666.93 |
216.1K |
| 12:45 |
29,667.51 |
29,674.69 |
29,667.51 |
29,674.69 |
258.5K |
| 12:46 |
29,676.09 |
29,681.01 |
29,676.09 |
29,681.01 |
202.1K |
| 12:47 |
29,680.97 |
29,684.07 |
29,680.97 |
29,684.07 |
244.3K |
| 12:48 |
29,684.70 |
29,686.21 |
29,682.94 |
29,682.94 |
286.9K |
| 12:49 |
29,678.98 |
29,678.98 |
29,668.37 |
29,668.37 |
301.9K |
| 12:50 |
29,671.60 |
29,673.25 |
29,670.22 |
29,673.25 |
401.1K |
| 12:51 |
29,670.89 |
29,670.89 |
29,666.54 |
29,666.54 |
137.1K |
| 12:52 |
29,662.05 |
29,664.09 |
29,657.83 |
29,657.83 |
269.9K |
| 12:53 |
29,656.48 |
29,661.64 |
29,656.48 |
29,661.64 |
333.7K |
| 12:54 |
29,660.91 |
29,666.52 |
29,660.91 |
29,666.52 |
224.1K |
| 12:55 |
29,667.44 |
29,667.51 |
29,665.96 |
29,667.51 |
171.0K |
| 12:56 |
29,666.58 |
29,669.12 |
29,663.41 |
29,663.41 |
236.6K |
| 12:57 |
29,661.93 |
29,662.31 |
29,661.21 |
29,662.31 |
249.4K |
| 12:58 |
29,662.75 |
29,667.91 |
29,662.75 |
29,667.91 |
146.6K |
| 12:59 |
29,667.93 |
29,668.52 |
29,666.42 |
29,668.52 |
205.7K |
| 13:00 |
29,668.10 |
29,674.14 |
29,668.10 |
29,674.14 |
211.1K |
| 13:01 |
29,671.75 |
29,671.75 |
29,663.84 |
29,663.84 |
317.0K |
| 13:02 |
29,663.81 |
29,663.82 |
29,661.39 |
29,662.76 |
186.1K |
| 13:03 |
29,661.76 |
29,662.02 |
29,658.60 |
29,658.60 |
414.4K |
| 13:04 |
29,652.14 |
29,655.24 |
29,652.14 |
29,653.68 |
313.4K |
| 13:05 |
29,653.42 |
29,653.42 |
29,651.81 |
29,651.81 |
552.5K |
| 13:06 |
29,653.07 |
29,653.07 |
29,649.57 |
29,649.57 |
207.8K |
| 13:07 |
29,648.43 |
29,650.67 |
29,647.55 |
29,647.55 |
345.7K |
| 13:08 |
29,649.65 |
29,654.21 |
29,649.65 |
29,654.21 |
234.6K |
| 13:09 |
29,654.21 |
29,654.21 |
29,651.72 |
29,651.72 |
292.2K |
| 13:10 |
29,651.56 |
29,651.56 |
29,647.16 |
29,647.16 |
387.2K |
| 13:11 |
29,650.02 |
29,650.02 |
29,644.47 |
29,644.47 |
321.7K |
| 13:12 |
29,645.31 |
29,650.87 |
29,645.31 |
29,650.57 |
286.1K |
| 13:13 |
29,651.09 |
29,651.55 |
29,650.41 |
29,650.41 |
210.7K |
| 13:14 |
29,650.34 |
29,652.28 |
29,650.34 |
29,652.28 |
187.4K |
| 13:15 |
29,652.96 |
29,652.96 |
29,650.74 |
29,650.74 |
263.9K |
| 13:16 |
29,650.99 |
29,650.99 |
29,650.06 |
29,650.10 |
187.8K |
| 13:17 |
29,648.47 |
29,648.47 |
29,642.66 |
29,642.66 |
336.3K |
| 13:18 |
29,643.50 |
29,649.71 |
29,643.50 |
29,645.93 |
269.9K |
| 13:19 |
29,644.91 |
29,644.91 |
29,641.54 |
29,642.64 |
374.5K |
| 13:20 |
29,646.46 |
29,649.79 |
29,646.46 |
29,648.59 |
447.4K |
| 13:21 |
29,648.88 |
29,648.88 |
29,642.87 |
29,642.87 |
190.8K |
| 13:22 |
29,640.96 |
29,643.23 |
29,639.40 |
29,639.40 |
601.5K |
| 13:23 |
29,637.30 |
29,637.30 |
29,634.00 |
29,634.66 |
199.1K |
| 13:24 |
29,634.36 |
29,635.46 |
29,634.36 |
29,635.46 |
288.6K |
| 13:25 |
29,635.65 |
29,643.62 |
29,635.65 |
29,643.62 |
690.3K |
| 13:26 |
29,643.54 |
29,644.09 |
29,640.77 |
29,640.77 |
239.2K |
| 13:27 |
29,638.91 |
29,638.91 |
29,635.77 |
29,635.77 |
310.4K |
| 13:28 |
29,635.60 |
29,635.60 |
29,633.74 |
29,633.74 |
452.0K |
| 13:29 |
29,631.55 |
29,632.68 |
29,631.55 |
29,632.66 |
207.0K |
| 13:30 |
29,631.39 |
29,636.06 |
29,631.39 |
29,636.06 |
222.4K |
| 13:31 |
29,638.20 |
29,639.23 |
29,636.17 |
29,637.43 |
194.4K |
| 13:32 |
29,636.54 |
29,640.64 |
29,636.54 |
29,640.64 |
256.2K |
| 13:33 |
29,643.89 |
29,644.59 |
29,643.89 |
29,644.59 |
347.7K |
| 13:34 |
29,644.58 |
29,644.58 |
29,642.52 |
29,643.01 |
228.2K |
| 13:35 |
29,643.31 |
29,643.49 |
29,641.12 |
29,643.49 |
244.2K |
| 13:36 |
29,642.00 |
29,644.31 |
29,642.00 |
29,644.21 |
272.4K |
| 13:37 |
29,641.81 |
29,641.81 |
29,637.57 |
29,639.33 |
222.2K |
| 13:38 |
29,641.39 |
29,651.00 |
29,641.39 |
29,651.00 |
265.0K |
| 13:39 |
29,651.11 |
29,651.11 |
29,649.03 |
29,649.23 |
394.5K |
| 13:40 |
29,649.43 |
29,649.43 |
29,646.36 |
29,646.36 |
220.9K |
| 13:41 |
29,646.78 |
29,646.78 |
29,642.69 |
29,642.69 |
179.2K |
| 13:42 |
29,638.69 |
29,638.84 |
29,636.99 |
29,636.99 |
296.8K |
| 13:43 |
29,633.61 |
29,634.05 |
29,633.42 |
29,634.05 |
211.1K |
| 13:44 |
29,633.90 |
29,633.90 |
29,631.76 |
29,631.76 |
204.2K |
| 13:45 |
29,633.40 |
29,635.64 |
29,633.40 |
29,635.64 |
226.4K |
| 13:46 |
29,634.91 |
29,638.25 |
29,634.91 |
29,638.25 |
227.7K |
| 13:47 |
29,638.40 |
29,639.20 |
29,636.90 |
29,637.71 |
271.0K |
| 13:48 |
29,638.98 |
29,642.06 |
29,638.98 |
29,642.06 |
166.6K |
| 13:49 |
29,642.83 |
29,642.83 |
29,637.37 |
29,637.37 |
195.5K |
| 13:50 |
29,636.33 |
29,637.19 |
29,636.33 |
29,636.72 |
200.0K |
| 13:51 |
29,635.15 |
29,638.49 |
29,635.15 |
29,638.49 |
225.4K |
| 13:52 |
29,640.55 |
29,643.14 |
29,640.55 |
29,641.45 |
208.8K |
| 13:53 |
29,641.34 |
29,643.30 |
29,641.34 |
29,643.27 |
199.5K |
| 13:54 |
29,643.29 |
29,647.64 |
29,643.29 |
29,646.16 |
212.0K |
| 13:55 |
29,645.56 |
29,645.56 |
29,641.33 |
29,643.10 |
199.7K |
| 13:56 |
29,642.74 |
29,642.74 |
29,637.16 |
29,637.16 |
177.7K |
| 13:57 |
29,636.86 |
29,637.38 |
29,632.17 |
29,632.17 |
255.1K |
| 13:58 |
29,632.36 |
29,632.36 |
29,630.50 |
29,630.84 |
323.8K |
| 13:59 |
29,631.19 |
29,631.19 |
29,628.40 |
29,628.40 |
273.7K |
| 14:00 |
29,630.10 |
29,631.75 |
29,630.10 |
29,631.75 |
226.5K |
| 14:01 |
29,630.57 |
29,630.57 |
29,628.22 |
29,628.22 |
215.3K |
| 14:02 |
29,626.98 |
29,626.98 |
29,620.48 |
29,620.48 |
409.6K |
| 14:03 |
29,618.00 |
29,621.29 |
29,618.00 |
29,620.03 |
227.0K |
| 14:04 |
29,619.92 |
29,619.92 |
29,613.66 |
29,613.66 |
449.3K |
| 14:05 |
29,612.45 |
29,612.45 |
29,609.15 |
29,609.15 |
299.3K |
| 14:06 |
29,608.52 |
29,608.52 |
29,603.03 |
29,603.03 |
457.1K |
| 14:07 |
29,598.72 |
29,600.84 |
29,598.72 |
29,599.98 |
310.3K |
| 14:08 |
29,597.22 |
29,602.95 |
29,596.93 |
29,602.95 |
263.0K |
| 14:09 |
29,603.89 |
29,605.05 |
29,603.12 |
29,605.05 |
599.7K |
| 14:10 |
29,607.42 |
29,607.42 |
29,604.37 |
29,604.37 |
194.0K |
| 14:11 |
29,600.85 |
29,600.85 |
29,598.30 |
29,598.30 |
340.9K |
| 14:12 |
29,599.90 |
29,603.42 |
29,599.90 |
29,601.79 |
318.8K |
| 14:13 |
29,599.23 |
29,600.41 |
29,598.64 |
29,600.41 |
256.1K |
| 14:14 |
29,601.21 |
29,601.21 |
29,601.02 |
29,601.02 |
206.6K |
| 14:15 |
29,601.50 |
29,601.50 |
29,597.64 |
29,599.98 |
288.2K |
| 14:16 |
29,600.42 |
29,600.42 |
29,599.41 |
29,599.66 |
355.1K |
| 14:17 |
29,600.61 |
29,603.87 |
29,600.61 |
29,603.87 |
188.7K |
| 14:18 |
29,602.43 |
29,603.93 |
29,600.96 |
29,600.96 |
247.8K |
| 14:19 |
29,598.53 |
29,598.53 |
29,594.92 |
29,594.92 |
217.9K |
| 14:20 |
29,592.66 |
29,592.66 |
29,590.72 |
29,590.72 |
428.9K |
| 14:21 |
29,590.56 |
29,591.62 |
29,590.56 |
29,590.57 |
247.2K |
| 14:22 |
29,591.23 |
29,594.05 |
29,590.78 |
29,594.05 |
300.5K |
| 14:23 |
29,593.80 |
29,593.80 |
29,584.51 |
29,585.24 |
354.0K |
| 14:24 |
29,585.44 |
29,588.02 |
29,585.44 |
29,586.24 |
205.6K |
| 14:25 |
29,585.80 |
29,585.80 |
29,578.34 |
29,578.34 |
233.4K |
| 14:26 |
29,575.52 |
29,575.52 |
29,566.41 |
29,566.41 |
235.1K |
| 14:27 |
29,571.79 |
29,580.40 |
29,571.79 |
29,580.40 |
450.1K |
| 14:28 |
29,580.78 |
29,584.78 |
29,580.78 |
29,584.53 |
224.7K |
| 14:29 |
29,583.66 |
29,587.79 |
29,583.66 |
29,586.88 |
282.4K |
| 14:30 |
29,584.34 |
29,586.99 |
29,584.34 |
29,586.25 |
599.3K |
| 14:31 |
29,588.66 |
29,594.43 |
29,588.66 |
29,594.43 |
281.6K |
| 14:32 |
29,595.67 |
29,600.79 |
29,595.17 |
29,600.79 |
237.0K |
| 14:33 |
29,601.95 |
29,602.75 |
29,601.75 |
29,602.75 |
363.0K |
| 14:34 |
29,601.85 |
29,601.85 |
29,601.13 |
29,601.79 |
248.9K |
| 14:35 |
29,602.64 |
29,602.75 |
29,597.39 |
29,597.39 |
252.3K |
| 14:36 |
29,596.12 |
29,596.12 |
29,592.85 |
29,593.48 |
315.7K |
| 14:37 |
29,594.30 |
29,599.14 |
29,594.30 |
29,599.14 |
280.9K |
| 14:38 |
29,599.08 |
29,599.08 |
29,597.24 |
29,598.13 |
232.5K |
| 14:39 |
29,598.19 |
29,598.19 |
29,596.17 |
29,598.11 |
180.7K |
| 14:40 |
29,597.92 |
29,601.60 |
29,597.92 |
29,599.97 |
180.9K |
| 14:41 |
29,601.90 |
29,603.17 |
29,601.51 |
29,601.78 |
196.6K |
| 14:42 |
29,602.19 |
29,606.23 |
29,602.19 |
29,606.23 |
230.5K |
| 14:43 |
29,605.79 |
29,605.79 |
29,603.70 |
29,603.70 |
228.4K |
| 14:44 |
29,603.37 |
29,604.40 |
29,603.37 |
29,604.40 |
198.5K |
| 14:45 |
29,605.73 |
29,605.73 |
29,603.49 |
29,604.80 |
246.5K |
| 14:46 |
29,606.80 |
29,610.87 |
29,606.80 |
29,607.90 |
249.5K |
| 14:47 |
29,607.11 |
29,607.11 |
29,604.59 |
29,606.07 |
205.6K |
| 14:48 |
29,604.82 |
29,610.47 |
29,604.69 |
29,610.47 |
287.9K |
| 14:49 |
29,610.03 |
29,615.34 |
29,610.03 |
29,615.34 |
215.8K |
| 14:50 |
29,614.59 |
29,614.75 |
29,613.65 |
29,613.65 |
200.6K |
| 14:51 |
29,612.73 |
29,612.73 |
29,611.48 |
29,612.39 |
210.8K |
| 14:52 |
29,614.08 |
29,614.08 |
29,607.26 |
29,607.26 |
242.3K |
| 14:53 |
29,606.59 |
29,613.52 |
29,606.59 |
29,613.52 |
296.4K |
| 14:54 |
29,613.34 |
29,613.34 |
29,609.81 |
29,609.81 |
166.2K |
| 14:55 |
29,609.12 |
29,609.56 |
29,607.81 |
29,609.44 |
237.2K |
| 14:56 |
29,606.78 |
29,608.51 |
29,605.83 |
29,608.18 |
205.9K |
| 14:57 |
29,608.38 |
29,608.38 |
29,606.08 |
29,606.08 |
206.3K |
| 14:58 |
29,601.69 |
29,601.69 |
29,599.28 |
29,599.51 |
357.1K |
| 14:59 |
29,597.47 |
29,597.47 |
29,593.81 |
29,595.09 |
304.0K |
| 15:00 |
29,595.18 |
29,595.18 |
29,592.01 |
29,592.01 |
229.5K |
| 15:01 |
29,591.66 |
29,591.71 |
29,589.85 |
29,591.71 |
310.4K |
| 15:02 |
29,591.92 |
29,595.76 |
29,591.92 |
29,595.76 |
237.8K |
| 15:03 |
29,595.17 |
29,597.58 |
29,595.17 |
29,597.58 |
304.7K |
| 15:04 |
29,595.71 |
29,595.80 |
29,594.65 |
29,595.80 |
208.6K |
| 15:05 |
29,595.90 |
29,598.70 |
29,595.90 |
29,597.85 |
165.6K |
| 15:06 |
29,599.84 |
29,599.84 |
29,597.91 |
29,597.91 |
187.9K |
| 15:07 |
29,595.78 |
29,596.66 |
29,594.78 |
29,594.78 |
238.5K |
| 15:08 |
29,594.30 |
29,594.93 |
29,593.51 |
29,594.18 |
192.4K |
| 15:09 |
29,596.81 |
29,599.89 |
29,596.81 |
29,598.53 |
338.0K |
| 15:10 |
29,598.03 |
29,604.06 |
29,598.03 |
29,603.35 |
252.7K |
| 15:11 |
29,600.54 |
29,600.54 |
29,597.98 |
29,597.98 |
213.3K |
| 15:12 |
29,595.39 |
29,597.04 |
29,595.39 |
29,596.79 |
229.1K |
| 15:13 |
29,594.31 |
29,594.31 |
29,590.90 |
29,591.53 |
281.7K |
| 15:14 |
29,592.58 |
29,594.09 |
29,592.58 |
29,594.09 |
213.1K |
| 15:15 |
29,592.40 |
29,592.80 |
29,590.82 |
29,591.27 |
321.7K |
| 15:16 |
29,588.95 |
29,588.95 |
29,583.94 |
29,583.94 |
416.6K |
| 15:17 |
29,584.08 |
29,584.34 |
29,583.82 |
29,583.82 |
215.5K |
| 15:18 |
29,583.97 |
29,586.94 |
29,583.97 |
29,586.94 |
283.7K |
| 15:19 |
29,586.73 |
29,591.23 |
29,586.73 |
29,591.23 |
469.6K |
| 15:20 |
29,592.70 |
29,597.58 |
29,592.70 |
29,597.58 |
272.8K |
| 15:21 |
29,597.29 |
29,597.29 |
29,595.19 |
29,595.19 |
332.0K |
| 15:22 |
29,595.00 |
29,597.19 |
29,595.00 |
29,597.16 |
469.5K |
| 15:23 |
29,596.33 |
29,599.12 |
29,596.33 |
29,598.48 |
255.3K |
| 15:24 |
29,598.56 |
29,600.07 |
29,597.81 |
29,600.07 |
324.2K |
| 15:25 |
29,599.04 |
29,599.39 |
29,595.38 |
29,596.22 |
762.6K |
| 15:26 |
29,597.70 |
29,597.70 |
29,595.05 |
29,595.05 |
481.7K |
| 15:27 |
29,594.07 |
29,595.67 |
29,594.07 |
29,595.67 |
491.2K |
| 15:28 |
29,595.96 |
29,596.26 |
29,595.20 |
29,595.55 |
281.6K |
| 15:29 |
29,592.87 |
29,592.87 |
29,587.52 |
29,587.52 |
404.0K |
| 15:30 |
29,585.53 |
29,589.20 |
29,584.18 |
29,589.20 |
523.3K |
| 15:31 |
29,592.29 |
29,593.10 |
29,591.68 |
29,593.10 |
438.6K |
| 15:32 |
29,596.17 |
29,596.17 |
29,591.06 |
29,591.06 |
531.8K |
| 15:33 |
29,590.19 |
29,592.67 |
29,590.19 |
29,592.67 |
358.0K |
| 15:34 |
29,590.91 |
29,591.64 |
29,590.46 |
29,591.64 |
301.7K |
| 15:35 |
29,589.33 |
29,590.87 |
29,588.75 |
29,590.87 |
409.1K |
| 15:36 |
29,592.73 |
29,592.73 |
29,588.93 |
29,588.93 |
375.9K |
| 15:37 |
29,592.81 |
29,592.81 |
29,590.07 |
29,592.62 |
515.1K |
| 15:38 |
29,588.17 |
29,588.57 |
29,586.92 |
29,586.92 |
1,141.5K |
| 15:39 |
29,585.12 |
29,585.12 |
29,580.98 |
29,581.86 |
455.8K |
| 15:40 |
29,582.58 |
29,590.47 |
29,582.58 |
29,590.47 |
574.0K |
| 15:41 |
29,591.37 |
29,597.10 |
29,591.37 |
29,597.10 |
399.4K |
| 15:42 |
29,596.33 |
29,597.94 |
29,596.09 |
29,597.91 |
428.5K |
| 15:43 |
29,596.72 |
29,596.72 |
29,589.10 |
29,590.91 |
692.2K |
| 15:44 |
29,589.86 |
29,590.54 |
29,588.98 |
29,588.98 |
575.6K |
| 15:45 |
29,587.29 |
29,588.38 |
29,586.69 |
29,586.69 |
513.9K |
| 15:46 |
29,584.43 |
29,584.43 |
29,575.90 |
29,575.90 |
556.2K |
| 15:47 |
29,575.56 |
29,577.44 |
29,575.56 |
29,575.68 |
602.3K |
| 15:48 |
29,577.55 |
29,581.78 |
29,577.55 |
29,581.55 |
666.8K |
| 15:49 |
29,581.09 |
29,593.95 |
29,581.09 |
29,590.29 |
876.0K |
| 15:50 |
29,608.55 |
29,618.96 |
29,608.55 |
29,615.60 |
2,402.4K |
| 15:51 |
29,606.86 |
29,606.86 |
29,604.20 |
29,604.76 |
958.1K |
| 15:52 |
29,606.41 |
29,606.41 |
29,605.46 |
29,606.10 |
979.6K |
| 15:53 |
29,606.69 |
29,612.22 |
29,606.69 |
29,610.61 |
1,090.0K |
| 15:54 |
29,610.71 |
29,610.71 |
29,607.08 |
29,607.08 |
1,366.4K |
| 15:55 |
29,613.16 |
29,623.68 |
29,613.16 |
29,623.68 |
1,811.1K |
| 15:56 |
29,621.83 |
29,627.75 |
29,618.88 |
29,627.75 |
2,080.1K |
| 15:57 |
29,627.09 |
29,627.09 |
29,624.19 |
29,624.19 |
1,468.3K |
| 15:58 |
29,621.22 |
29,621.22 |
29,619.54 |
29,619.54 |
2,043.5K |
| 15:59 |
29,618.45 |
29,618.45 |
29,614.37 |
29,614.37 |
3,211.8K |
| 16:00 |
29,616.55 |
29,616.74 |
29,616.55 |
29,616.74 |
58,996.2K |
| 16:01 |
29,616.74 |
29,616.74 |
29,616.74 |
29,616.74 |
13.5K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|