| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
29,635.51 |
29,691.75 |
29,635.51 |
29,655.87 |
4,732.9K |
| 09:31 |
29,652.88 |
29,674.01 |
29,652.88 |
29,674.01 |
1,607.9K |
| 09:32 |
29,672.53 |
29,675.08 |
29,655.65 |
29,655.65 |
897.3K |
| 09:33 |
29,654.88 |
29,654.88 |
29,643.26 |
29,646.18 |
768.7K |
| 09:34 |
29,644.98 |
29,651.02 |
29,641.33 |
29,641.33 |
552.4K |
| 09:35 |
29,643.98 |
29,650.96 |
29,640.37 |
29,650.96 |
930.1K |
| 09:36 |
29,649.33 |
29,655.16 |
29,649.33 |
29,655.16 |
558.4K |
| 09:37 |
29,658.24 |
29,660.34 |
29,649.44 |
29,649.44 |
726.9K |
| 09:38 |
29,652.04 |
29,661.13 |
29,652.04 |
29,661.13 |
477.2K |
| 09:39 |
29,663.27 |
29,665.54 |
29,658.25 |
29,665.54 |
465.4K |
| 09:40 |
29,662.95 |
29,676.74 |
29,662.95 |
29,676.74 |
636.6K |
| 09:41 |
29,673.04 |
29,676.09 |
29,673.04 |
29,676.09 |
674.9K |
| 09:42 |
29,675.01 |
29,677.18 |
29,674.30 |
29,676.63 |
542.2K |
| 09:43 |
29,679.15 |
29,681.38 |
29,679.15 |
29,681.38 |
484.5K |
| 09:44 |
29,679.89 |
29,685.48 |
29,679.89 |
29,685.48 |
479.5K |
| 09:45 |
29,688.63 |
29,700.64 |
29,688.63 |
29,700.64 |
795.8K |
| 09:46 |
29,701.52 |
29,707.32 |
29,695.98 |
29,707.32 |
613.1K |
| 09:47 |
29,706.72 |
29,707.45 |
29,702.46 |
29,702.46 |
466.4K |
| 09:48 |
29,703.72 |
29,716.50 |
29,703.72 |
29,716.50 |
527.7K |
| 09:49 |
29,717.02 |
29,725.48 |
29,717.02 |
29,721.72 |
538.9K |
| 09:50 |
29,721.02 |
29,721.02 |
29,705.23 |
29,705.23 |
483.6K |
| 09:51 |
29,702.13 |
29,702.13 |
29,685.97 |
29,685.97 |
483.9K |
| 09:52 |
29,687.47 |
29,697.25 |
29,687.47 |
29,697.25 |
319.8K |
| 09:53 |
29,700.46 |
29,710.38 |
29,700.22 |
29,710.38 |
459.5K |
| 09:54 |
29,706.74 |
29,714.42 |
29,706.74 |
29,714.42 |
473.9K |
| 09:55 |
29,721.39 |
29,721.39 |
29,715.83 |
29,720.64 |
438.1K |
| 09:56 |
29,721.88 |
29,721.88 |
29,707.62 |
29,707.62 |
456.0K |
| 09:57 |
29,706.07 |
29,706.07 |
29,686.64 |
29,691.20 |
523.6K |
| 09:58 |
29,694.83 |
29,695.97 |
29,692.46 |
29,694.91 |
357.2K |
| 09:59 |
29,696.83 |
29,701.86 |
29,696.83 |
29,701.86 |
667.6K |
| 10:00 |
29,705.48 |
29,720.89 |
29,705.48 |
29,720.80 |
722.0K |
| 10:01 |
29,725.79 |
29,729.54 |
29,725.44 |
29,727.38 |
407.6K |
| 10:02 |
29,729.66 |
29,730.58 |
29,725.04 |
29,730.58 |
349.2K |
| 10:03 |
29,729.67 |
29,734.86 |
29,729.67 |
29,734.86 |
482.7K |
| 10:04 |
29,732.29 |
29,732.29 |
29,721.62 |
29,723.07 |
494.0K |
| 10:05 |
29,725.76 |
29,737.57 |
29,725.76 |
29,737.57 |
492.9K |
| 10:06 |
29,739.41 |
29,739.92 |
29,736.15 |
29,737.31 |
326.5K |
| 10:07 |
29,731.60 |
29,738.04 |
29,722.47 |
29,738.04 |
549.1K |
| 10:08 |
29,737.47 |
29,740.17 |
29,729.36 |
29,729.36 |
450.0K |
| 10:09 |
29,727.39 |
29,727.39 |
29,722.79 |
29,724.33 |
368.5K |
| 10:10 |
29,726.40 |
29,730.57 |
29,725.11 |
29,725.11 |
389.0K |
| 10:11 |
29,720.73 |
29,722.23 |
29,717.94 |
29,721.42 |
666.4K |
| 10:12 |
29,721.28 |
29,721.28 |
29,711.87 |
29,711.87 |
466.9K |
| 10:13 |
29,710.65 |
29,710.65 |
29,699.43 |
29,699.43 |
416.9K |
| 10:14 |
29,698.18 |
29,701.47 |
29,695.03 |
29,695.03 |
437.9K |
| 10:15 |
29,700.52 |
29,707.02 |
29,700.52 |
29,705.62 |
388.2K |
| 10:16 |
29,707.82 |
29,710.22 |
29,706.44 |
29,710.22 |
449.8K |
| 10:17 |
29,714.91 |
29,715.07 |
29,713.21 |
29,714.66 |
363.8K |
| 10:18 |
29,716.46 |
29,716.46 |
29,713.01 |
29,715.34 |
364.1K |
| 10:19 |
29,717.04 |
29,723.34 |
29,717.04 |
29,723.34 |
418.3K |
| 10:20 |
29,724.05 |
29,724.44 |
29,723.51 |
29,723.51 |
466.0K |
| 10:21 |
29,717.73 |
29,717.73 |
29,703.58 |
29,703.58 |
397.6K |
| 10:22 |
29,702.02 |
29,706.23 |
29,702.02 |
29,703.38 |
430.4K |
| 10:23 |
29,699.05 |
29,700.46 |
29,696.97 |
29,696.97 |
395.0K |
| 10:24 |
29,694.89 |
29,697.78 |
29,694.89 |
29,697.77 |
346.6K |
| 10:25 |
29,694.95 |
29,697.19 |
29,694.95 |
29,697.19 |
297.2K |
| 10:26 |
29,697.93 |
29,697.93 |
29,681.66 |
29,681.66 |
541.1K |
| 10:27 |
29,686.06 |
29,686.06 |
29,671.08 |
29,671.08 |
453.6K |
| 10:28 |
29,676.65 |
29,681.80 |
29,675.71 |
29,680.74 |
311.7K |
| 10:29 |
29,679.98 |
29,679.98 |
29,674.43 |
29,676.87 |
416.2K |
| 10:30 |
29,677.21 |
29,684.51 |
29,677.21 |
29,680.35 |
478.4K |
| 10:31 |
29,678.23 |
29,681.04 |
29,677.22 |
29,681.04 |
291.8K |
| 10:32 |
29,678.72 |
29,685.17 |
29,678.72 |
29,679.70 |
421.5K |
| 10:33 |
29,679.01 |
29,679.08 |
29,676.51 |
29,679.08 |
473.9K |
| 10:34 |
29,678.38 |
29,681.20 |
29,677.43 |
29,681.20 |
338.0K |
| 10:35 |
29,680.54 |
29,683.42 |
29,677.34 |
29,683.42 |
381.8K |
| 10:36 |
29,685.07 |
29,694.99 |
29,685.07 |
29,694.99 |
329.0K |
| 10:37 |
29,693.76 |
29,693.76 |
29,685.85 |
29,686.29 |
897.3K |
| 10:38 |
29,685.88 |
29,696.86 |
29,685.88 |
29,696.86 |
463.4K |
| 10:39 |
29,693.16 |
29,697.24 |
29,685.82 |
29,697.24 |
482.8K |
| 10:40 |
29,691.10 |
29,703.31 |
29,691.10 |
29,703.31 |
331.0K |
| 10:41 |
29,706.09 |
29,712.36 |
29,706.09 |
29,712.36 |
340.8K |
| 10:42 |
29,715.42 |
29,723.29 |
29,715.42 |
29,723.29 |
220.1K |
| 10:43 |
29,722.78 |
29,731.18 |
29,722.78 |
29,729.24 |
382.2K |
| 10:44 |
29,729.58 |
29,729.58 |
29,717.42 |
29,717.42 |
434.5K |
| 10:45 |
29,709.20 |
29,709.20 |
29,700.23 |
29,700.23 |
413.2K |
| 10:46 |
29,701.44 |
29,703.18 |
29,699.36 |
29,699.36 |
318.8K |
| 10:47 |
29,700.72 |
29,701.05 |
29,699.34 |
29,699.34 |
340.4K |
| 10:48 |
29,697.33 |
29,710.66 |
29,697.33 |
29,710.66 |
393.8K |
| 10:49 |
29,709.35 |
29,710.44 |
29,704.18 |
29,704.18 |
296.5K |
| 10:50 |
29,706.27 |
29,708.14 |
29,699.85 |
29,699.85 |
258.2K |
| 10:51 |
29,696.61 |
29,702.94 |
29,695.28 |
29,702.94 |
296.8K |
| 10:52 |
29,704.29 |
29,705.90 |
29,703.80 |
29,705.90 |
274.0K |
| 10:53 |
29,708.81 |
29,708.81 |
29,703.40 |
29,704.73 |
247.7K |
| 10:54 |
29,699.40 |
29,704.36 |
29,699.40 |
29,704.27 |
316.1K |
| 10:55 |
29,708.29 |
29,709.77 |
29,707.98 |
29,709.77 |
352.2K |
| 10:56 |
29,707.89 |
29,711.46 |
29,707.24 |
29,710.91 |
322.9K |
| 10:57 |
29,715.23 |
29,721.77 |
29,715.23 |
29,721.31 |
336.1K |
| 10:58 |
29,720.70 |
29,721.26 |
29,718.85 |
29,718.89 |
245.5K |
| 10:59 |
29,721.83 |
29,727.62 |
29,721.83 |
29,723.76 |
328.8K |
| 11:00 |
29,723.62 |
29,723.62 |
29,711.83 |
29,713.00 |
465.2K |
| 11:01 |
29,711.65 |
29,713.02 |
29,710.00 |
29,710.00 |
181.7K |
| 11:02 |
29,708.32 |
29,708.32 |
29,706.07 |
29,706.96 |
286.4K |
| 11:03 |
29,709.00 |
29,709.00 |
29,703.36 |
29,703.36 |
249.1K |
| 11:04 |
29,699.28 |
29,701.95 |
29,698.10 |
29,698.10 |
301.6K |
| 11:05 |
29,696.09 |
29,700.87 |
29,696.09 |
29,698.95 |
339.3K |
| 11:06 |
29,696.61 |
29,700.73 |
29,696.61 |
29,700.73 |
320.6K |
| 11:07 |
29,700.35 |
29,704.44 |
29,700.35 |
29,704.44 |
226.2K |
| 11:08 |
29,698.86 |
29,698.86 |
29,695.36 |
29,696.55 |
274.4K |
| 11:09 |
29,696.24 |
29,696.36 |
29,691.05 |
29,691.05 |
255.4K |
| 11:10 |
29,691.23 |
29,703.22 |
29,691.23 |
29,703.22 |
226.9K |
| 11:11 |
29,707.16 |
29,713.40 |
29,707.16 |
29,713.40 |
277.2K |
| 11:12 |
29,712.47 |
29,712.47 |
29,707.97 |
29,707.97 |
364.1K |
| 11:13 |
29,707.76 |
29,707.76 |
29,704.37 |
29,705.70 |
274.5K |
| 11:14 |
29,698.52 |
29,700.39 |
29,698.01 |
29,698.01 |
242.1K |
| 11:15 |
29,695.83 |
29,699.92 |
29,695.83 |
29,699.92 |
201.6K |
| 11:16 |
29,701.19 |
29,703.52 |
29,699.10 |
29,699.10 |
480.5K |
| 11:17 |
29,693.06 |
29,693.06 |
29,686.62 |
29,688.14 |
354.4K |
| 11:18 |
29,690.40 |
29,692.52 |
29,690.40 |
29,692.45 |
256.1K |
| 11:19 |
29,693.16 |
29,694.82 |
29,690.25 |
29,694.82 |
284.6K |
| 11:20 |
29,692.15 |
29,697.26 |
29,692.15 |
29,697.26 |
251.1K |
| 11:21 |
29,697.15 |
29,698.23 |
29,695.69 |
29,695.69 |
342.2K |
| 11:22 |
29,690.57 |
29,696.07 |
29,690.57 |
29,696.07 |
241.6K |
| 11:23 |
29,696.24 |
29,705.63 |
29,696.24 |
29,705.63 |
285.4K |
| 11:24 |
29,704.59 |
29,709.70 |
29,704.59 |
29,709.70 |
173.4K |
| 11:25 |
29,710.21 |
29,710.21 |
29,699.24 |
29,699.64 |
237.7K |
| 11:26 |
29,698.75 |
29,705.25 |
29,698.75 |
29,705.25 |
320.8K |
| 11:27 |
29,703.63 |
29,704.21 |
29,703.39 |
29,703.99 |
232.5K |
| 11:28 |
29,705.58 |
29,705.58 |
29,701.54 |
29,702.87 |
236.2K |
| 11:29 |
29,702.22 |
29,706.51 |
29,702.22 |
29,704.69 |
336.7K |
| 11:30 |
29,699.68 |
29,699.68 |
29,694.48 |
29,694.48 |
318.2K |
| 11:31 |
29,695.05 |
29,703.23 |
29,695.05 |
29,703.23 |
258.2K |
| 11:32 |
29,703.12 |
29,711.83 |
29,702.71 |
29,711.83 |
305.7K |
| 11:33 |
29,713.60 |
29,716.33 |
29,711.70 |
29,716.33 |
268.1K |
| 11:34 |
29,718.89 |
29,719.60 |
29,718.89 |
29,719.59 |
390.9K |
| 11:35 |
29,719.10 |
29,719.10 |
29,708.13 |
29,708.13 |
323.6K |
| 11:36 |
29,708.20 |
29,710.32 |
29,704.02 |
29,704.02 |
318.0K |
| 11:37 |
29,701.33 |
29,704.60 |
29,701.14 |
29,701.47 |
223.0K |
| 11:38 |
29,702.80 |
29,702.80 |
29,694.84 |
29,694.84 |
265.6K |
| 11:39 |
29,694.15 |
29,694.15 |
29,689.18 |
29,689.22 |
185.8K |
| 11:40 |
29,689.03 |
29,700.44 |
29,689.03 |
29,700.44 |
270.4K |
| 11:41 |
29,702.28 |
29,702.28 |
29,700.27 |
29,700.27 |
261.4K |
| 11:42 |
29,700.79 |
29,701.86 |
29,695.19 |
29,695.19 |
205.8K |
| 11:43 |
29,695.50 |
29,695.50 |
29,691.82 |
29,691.82 |
293.5K |
| 11:44 |
29,690.44 |
29,690.44 |
29,684.62 |
29,686.84 |
317.8K |
| 11:45 |
29,691.18 |
29,693.54 |
29,689.99 |
29,693.54 |
235.8K |
| 11:46 |
29,688.10 |
29,688.10 |
29,685.61 |
29,685.61 |
403.9K |
| 11:47 |
29,684.33 |
29,684.60 |
29,683.46 |
29,684.60 |
232.0K |
| 11:48 |
29,685.82 |
29,685.82 |
29,683.87 |
29,685.00 |
247.6K |
| 11:49 |
29,685.96 |
29,685.96 |
29,676.52 |
29,676.52 |
400.7K |
| 11:50 |
29,677.57 |
29,681.89 |
29,675.50 |
29,681.89 |
128.7K |
| 11:51 |
29,683.90 |
29,686.01 |
29,683.90 |
29,686.01 |
230.5K |
| 11:52 |
29,685.73 |
29,685.73 |
29,682.03 |
29,685.55 |
350.4K |
| 11:53 |
29,688.16 |
29,690.85 |
29,688.16 |
29,690.85 |
237.4K |
| 11:54 |
29,689.93 |
29,690.73 |
29,688.65 |
29,689.92 |
284.4K |
| 11:55 |
29,689.38 |
29,689.38 |
29,685.76 |
29,685.76 |
183.2K |
| 11:56 |
29,683.92 |
29,686.01 |
29,683.92 |
29,684.53 |
514.7K |
| 11:57 |
29,681.61 |
29,682.57 |
29,680.78 |
29,682.57 |
207.8K |
| 11:58 |
29,683.16 |
29,687.71 |
29,682.94 |
29,687.71 |
154.6K |
| 11:59 |
29,688.74 |
29,688.74 |
29,684.27 |
29,687.09 |
248.6K |
| 12:00 |
29,686.61 |
29,686.77 |
29,685.41 |
29,685.41 |
172.7K |
| 12:01 |
29,681.09 |
29,683.12 |
29,681.09 |
29,681.31 |
195.3K |
| 12:02 |
29,684.03 |
29,686.31 |
29,684.03 |
29,686.31 |
182.9K |
| 12:03 |
29,687.99 |
29,687.99 |
29,680.97 |
29,680.97 |
245.4K |
| 12:04 |
29,682.40 |
29,687.37 |
29,682.40 |
29,687.37 |
206.4K |
| 12:05 |
29,683.82 |
29,684.51 |
29,682.88 |
29,682.96 |
264.6K |
| 12:06 |
29,685.44 |
29,685.44 |
29,682.89 |
29,683.31 |
232.4K |
| 12:07 |
29,684.80 |
29,691.84 |
29,684.80 |
29,691.84 |
269.3K |
| 12:08 |
29,688.67 |
29,688.67 |
29,686.10 |
29,686.10 |
250.3K |
| 12:09 |
29,685.38 |
29,686.84 |
29,684.96 |
29,684.96 |
235.6K |
| 12:10 |
29,686.98 |
29,686.98 |
29,681.45 |
29,681.45 |
241.0K |
| 12:11 |
29,687.35 |
29,687.35 |
29,682.27 |
29,682.27 |
255.3K |
| 12:12 |
29,682.18 |
29,682.59 |
29,680.85 |
29,682.59 |
175.6K |
| 12:13 |
29,681.93 |
29,684.91 |
29,681.93 |
29,683.69 |
144.7K |
| 12:14 |
29,687.73 |
29,689.39 |
29,687.59 |
29,689.39 |
174.0K |
| 12:15 |
29,691.24 |
29,694.80 |
29,691.24 |
29,692.70 |
259.5K |
| 12:16 |
29,690.47 |
29,692.30 |
29,690.47 |
29,691.20 |
147.5K |
| 12:17 |
29,690.17 |
29,691.70 |
29,690.17 |
29,690.40 |
212.4K |
| 12:18 |
29,690.41 |
29,695.46 |
29,690.41 |
29,695.46 |
269.4K |
| 12:19 |
29,697.20 |
29,697.20 |
29,694.00 |
29,694.54 |
210.2K |
| 12:20 |
29,695.15 |
29,701.58 |
29,694.55 |
29,701.58 |
244.8K |
| 12:21 |
29,701.56 |
29,705.89 |
29,701.56 |
29,705.89 |
211.6K |
| 12:22 |
29,705.08 |
29,705.08 |
29,703.38 |
29,704.03 |
196.9K |
| 12:23 |
29,703.89 |
29,703.95 |
29,703.37 |
29,703.95 |
173.7K |
| 12:24 |
29,703.30 |
29,703.69 |
29,701.48 |
29,702.21 |
202.2K |
| 12:25 |
29,704.27 |
29,709.87 |
29,704.27 |
29,709.87 |
201.6K |
| 12:26 |
29,712.56 |
29,713.16 |
29,712.09 |
29,712.41 |
232.4K |
| 12:27 |
29,712.95 |
29,713.52 |
29,712.17 |
29,713.52 |
129.6K |
| 12:28 |
29,712.54 |
29,714.91 |
29,711.97 |
29,714.91 |
343.9K |
| 12:29 |
29,711.50 |
29,711.50 |
29,708.45 |
29,708.83 |
160.4K |
| 12:30 |
29,708.94 |
29,708.94 |
29,705.62 |
29,706.24 |
320.7K |
| 12:31 |
29,704.06 |
29,705.49 |
29,703.39 |
29,705.49 |
121.1K |
| 12:32 |
29,706.01 |
29,706.01 |
29,702.79 |
29,703.09 |
174.3K |
| 12:33 |
29,702.55 |
29,706.33 |
29,702.55 |
29,704.99 |
202.7K |
| 12:34 |
29,705.13 |
29,705.25 |
29,701.78 |
29,701.78 |
163.7K |
| 12:35 |
29,701.92 |
29,702.24 |
29,701.23 |
29,701.96 |
441.9K |
| 12:36 |
29,701.74 |
29,702.47 |
29,699.98 |
29,702.47 |
138.9K |
| 12:37 |
29,703.66 |
29,704.47 |
29,703.66 |
29,704.47 |
216.3K |
| 12:38 |
29,705.96 |
29,707.02 |
29,704.89 |
29,707.02 |
172.3K |
| 12:39 |
29,708.02 |
29,709.96 |
29,708.02 |
29,709.96 |
281.5K |
| 12:40 |
29,711.03 |
29,714.93 |
29,711.03 |
29,711.59 |
252.4K |
| 12:41 |
29,712.95 |
29,714.52 |
29,710.42 |
29,710.42 |
229.9K |
| 12:42 |
29,710.95 |
29,710.95 |
29,709.38 |
29,709.38 |
192.3K |
| 12:43 |
29,709.34 |
29,710.46 |
29,708.70 |
29,710.34 |
161.9K |
| 12:44 |
29,712.02 |
29,718.16 |
29,712.02 |
29,718.16 |
205.6K |
| 12:45 |
29,717.85 |
29,718.36 |
29,716.21 |
29,716.50 |
239.9K |
| 12:46 |
29,716.88 |
29,721.55 |
29,716.88 |
29,720.89 |
376.6K |
| 12:47 |
29,720.29 |
29,721.18 |
29,719.30 |
29,719.54 |
186.5K |
| 12:48 |
29,719.60 |
29,719.60 |
29,718.97 |
29,718.97 |
147.0K |
| 12:49 |
29,720.05 |
29,721.01 |
29,719.90 |
29,721.01 |
153.0K |
| 12:50 |
29,722.74 |
29,722.74 |
29,722.57 |
29,722.57 |
237.1K |
| 12:51 |
29,724.40 |
29,724.40 |
29,720.11 |
29,720.11 |
148.4K |
| 12:52 |
29,717.24 |
29,721.79 |
29,717.24 |
29,721.79 |
173.3K |
| 12:53 |
29,721.94 |
29,723.82 |
29,721.81 |
29,722.17 |
173.3K |
| 12:54 |
29,720.40 |
29,720.40 |
29,718.12 |
29,718.12 |
204.0K |
| 12:55 |
29,719.71 |
29,719.71 |
29,718.25 |
29,718.25 |
148.7K |
| 12:56 |
29,717.57 |
29,717.57 |
29,713.50 |
29,713.50 |
186.5K |
| 12:57 |
29,711.57 |
29,711.57 |
29,707.95 |
29,708.46 |
306.2K |
| 12:58 |
29,708.21 |
29,708.21 |
29,707.51 |
29,707.69 |
222.8K |
| 12:59 |
29,709.10 |
29,712.80 |
29,709.10 |
29,712.19 |
214.7K |
| 13:00 |
29,712.36 |
29,712.36 |
29,707.78 |
29,707.78 |
127.8K |
| 13:01 |
29,705.21 |
29,707.01 |
29,705.21 |
29,705.92 |
199.3K |
| 13:02 |
29,707.84 |
29,707.84 |
29,706.63 |
29,706.84 |
135.9K |
| 13:03 |
29,706.91 |
29,707.63 |
29,704.89 |
29,707.63 |
245.0K |
| 13:04 |
29,708.71 |
29,711.36 |
29,708.71 |
29,711.36 |
181.4K |
| 13:05 |
29,713.20 |
29,719.05 |
29,713.20 |
29,719.05 |
261.9K |
| 13:06 |
29,720.64 |
29,721.46 |
29,718.50 |
29,718.50 |
212.0K |
| 13:07 |
29,717.39 |
29,718.53 |
29,717.39 |
29,718.53 |
227.8K |
| 13:08 |
29,719.97 |
29,719.97 |
29,717.81 |
29,718.08 |
193.4K |
| 13:09 |
29,715.22 |
29,716.92 |
29,715.17 |
29,715.75 |
210.0K |
| 13:10 |
29,715.95 |
29,717.70 |
29,715.95 |
29,717.14 |
138.8K |
| 13:11 |
29,718.18 |
29,718.81 |
29,713.37 |
29,713.37 |
291.2K |
| 13:12 |
29,716.32 |
29,719.26 |
29,716.32 |
29,719.26 |
170.7K |
| 13:13 |
29,720.14 |
29,724.20 |
29,720.14 |
29,724.20 |
228.2K |
| 13:14 |
29,725.23 |
29,725.23 |
29,723.67 |
29,723.67 |
209.4K |
| 13:15 |
29,721.46 |
29,721.46 |
29,716.80 |
29,717.03 |
230.2K |
| 13:16 |
29,717.80 |
29,717.80 |
29,715.48 |
29,715.48 |
264.6K |
| 13:17 |
29,715.09 |
29,715.19 |
29,714.05 |
29,715.19 |
227.6K |
| 13:18 |
29,712.85 |
29,716.35 |
29,712.85 |
29,716.35 |
182.4K |
| 13:19 |
29,716.53 |
29,716.53 |
29,705.21 |
29,705.36 |
548.8K |
| 13:20 |
29,704.62 |
29,708.96 |
29,704.23 |
29,708.96 |
223.4K |
| 13:21 |
29,710.20 |
29,711.33 |
29,708.51 |
29,709.46 |
170.9K |
| 13:22 |
29,710.99 |
29,713.44 |
29,710.99 |
29,711.74 |
254.7K |
| 13:23 |
29,709.11 |
29,709.11 |
29,704.80 |
29,706.07 |
138.2K |
| 13:24 |
29,705.46 |
29,712.86 |
29,705.46 |
29,710.78 |
218.7K |
| 13:25 |
29,710.15 |
29,712.28 |
29,710.15 |
29,712.28 |
154.8K |
| 13:26 |
29,713.52 |
29,716.71 |
29,713.52 |
29,715.88 |
214.6K |
| 13:27 |
29,716.02 |
29,716.16 |
29,715.14 |
29,716.16 |
175.1K |
| 13:28 |
29,715.31 |
29,722.59 |
29,715.31 |
29,722.59 |
181.1K |
| 13:29 |
29,722.26 |
29,722.26 |
29,719.88 |
29,719.88 |
208.1K |
| 13:30 |
29,718.11 |
29,720.29 |
29,718.11 |
29,720.29 |
176.4K |
| 13:31 |
29,719.28 |
29,721.59 |
29,719.28 |
29,719.46 |
119.6K |
| 13:32 |
29,720.28 |
29,721.52 |
29,720.00 |
29,720.00 |
153.6K |
| 13:33 |
29,720.18 |
29,725.04 |
29,720.18 |
29,725.04 |
249.9K |
| 13:34 |
29,724.72 |
29,726.28 |
29,724.10 |
29,726.28 |
164.7K |
| 13:35 |
29,725.52 |
29,726.91 |
29,725.52 |
29,725.85 |
275.0K |
| 13:36 |
29,725.86 |
29,729.42 |
29,725.86 |
29,728.15 |
318.9K |
| 13:37 |
29,728.35 |
29,728.72 |
29,727.67 |
29,727.67 |
342.1K |
| 13:38 |
29,728.32 |
29,731.23 |
29,728.32 |
29,731.06 |
30.0K |
| 13:39 |
29,731.33 |
29,733.31 |
29,731.33 |
29,732.23 |
155.6K |
| 13:40 |
29,731.99 |
29,743.58 |
29,731.99 |
29,738.52 |
357.1K |
| 13:41 |
29,732.59 |
29,739.41 |
29,732.59 |
29,732.59 |
363.5K |
| 13:42 |
29,736.07 |
29,736.07 |
29,723.88 |
29,727.42 |
353.7K |
| 13:43 |
29,726.66 |
29,726.66 |
29,708.18 |
29,708.18 |
286.2K |
| 13:44 |
29,710.46 |
29,717.70 |
29,710.46 |
29,716.63 |
230.6K |
| 13:45 |
29,721.01 |
29,723.66 |
29,719.47 |
29,719.47 |
218.6K |
| 13:46 |
29,720.78 |
29,722.50 |
29,718.79 |
29,722.50 |
117.5K |
| 13:47 |
29,724.66 |
29,726.98 |
29,721.49 |
29,721.49 |
251.2K |
| 13:48 |
29,721.70 |
29,724.46 |
29,721.70 |
29,724.46 |
118.8K |
| 13:49 |
29,722.08 |
29,728.57 |
29,722.08 |
29,728.57 |
153.7K |
| 13:50 |
29,728.55 |
29,728.55 |
29,719.61 |
29,719.61 |
191.6K |
| 13:51 |
29,719.57 |
29,719.57 |
29,714.03 |
29,714.03 |
228.9K |
| 13:52 |
29,713.40 |
29,713.40 |
29,705.19 |
29,705.44 |
318.9K |
| 13:53 |
29,705.33 |
29,705.80 |
29,703.75 |
29,705.80 |
160.0K |
| 13:54 |
29,705.52 |
29,712.78 |
29,705.52 |
29,712.43 |
172.4K |
| 13:55 |
29,713.82 |
29,713.82 |
29,712.18 |
29,712.18 |
136.2K |
| 13:56 |
29,710.16 |
29,710.16 |
29,707.81 |
29,708.59 |
201.7K |
| 13:57 |
29,709.09 |
29,720.42 |
29,709.09 |
29,720.42 |
530.5K |
| 13:58 |
29,720.22 |
29,728.85 |
29,720.22 |
29,728.85 |
456.4K |
| 13:59 |
29,727.93 |
29,732.09 |
29,727.93 |
29,730.45 |
212.2K |
| 14:00 |
29,727.86 |
29,733.52 |
29,727.05 |
29,732.92 |
392.3K |
| 14:01 |
29,734.51 |
29,739.97 |
29,734.50 |
29,737.62 |
218.2K |
| 14:02 |
29,736.17 |
29,736.17 |
29,727.10 |
29,728.46 |
281.3K |
| 14:03 |
29,728.39 |
29,733.05 |
29,728.39 |
29,733.05 |
176.2K |
| 14:04 |
29,733.53 |
29,744.04 |
29,733.53 |
29,744.04 |
313.0K |
| 14:05 |
29,744.81 |
29,745.16 |
29,743.63 |
29,745.16 |
261.4K |
| 14:06 |
29,745.35 |
29,752.97 |
29,745.35 |
29,752.77 |
324.7K |
| 14:07 |
29,749.44 |
29,754.05 |
29,749.44 |
29,753.46 |
239.8K |
| 14:08 |
29,755.11 |
29,766.20 |
29,755.11 |
29,764.43 |
343.5K |
| 14:09 |
29,765.13 |
29,766.88 |
29,761.37 |
29,761.37 |
264.1K |
| 14:10 |
29,761.78 |
29,763.50 |
29,760.14 |
29,760.14 |
186.4K |
| 14:11 |
29,758.24 |
29,760.93 |
29,757.45 |
29,759.35 |
239.3K |
| 14:12 |
29,756.63 |
29,762.65 |
29,756.63 |
29,761.95 |
231.3K |
| 14:13 |
29,762.89 |
29,764.91 |
29,759.52 |
29,759.52 |
257.5K |
| 14:14 |
29,757.71 |
29,765.78 |
29,757.71 |
29,765.78 |
222.4K |
| 14:15 |
29,765.29 |
29,768.62 |
29,765.29 |
29,767.53 |
325.9K |
| 14:16 |
29,774.36 |
29,783.73 |
29,774.36 |
29,783.73 |
450.3K |
| 14:17 |
29,785.92 |
29,790.74 |
29,785.87 |
29,788.21 |
314.0K |
| 14:18 |
29,788.08 |
29,788.20 |
29,782.31 |
29,782.31 |
329.2K |
| 14:19 |
29,783.94 |
29,783.94 |
29,778.64 |
29,778.64 |
246.0K |
| 14:20 |
29,779.34 |
29,779.34 |
29,775.11 |
29,775.85 |
627.3K |
| 14:21 |
29,779.64 |
29,782.80 |
29,779.64 |
29,782.80 |
300.6K |
| 14:22 |
29,781.28 |
29,785.15 |
29,781.28 |
29,784.20 |
555.2K |
| 14:23 |
29,782.00 |
29,783.09 |
29,779.19 |
29,780.73 |
468.8K |
| 14:24 |
29,781.19 |
29,781.19 |
29,778.93 |
29,778.93 |
251.7K |
| 14:25 |
29,780.90 |
29,780.90 |
29,779.77 |
29,780.33 |
294.9K |
| 14:26 |
29,783.71 |
29,783.71 |
29,776.07 |
29,776.07 |
320.9K |
| 14:27 |
29,773.02 |
29,773.02 |
29,769.25 |
29,770.73 |
343.9K |
| 14:28 |
29,770.39 |
29,774.97 |
29,770.39 |
29,774.97 |
234.3K |
| 14:29 |
29,778.95 |
29,780.08 |
29,778.12 |
29,780.08 |
190.4K |
| 14:30 |
29,778.72 |
29,781.23 |
29,773.84 |
29,773.84 |
304.0K |
| 14:31 |
29,772.04 |
29,781.03 |
29,772.04 |
29,781.03 |
300.8K |
| 14:32 |
29,781.30 |
29,782.79 |
29,780.88 |
29,782.79 |
455.3K |
| 14:33 |
29,784.19 |
29,784.19 |
29,782.56 |
29,782.85 |
289.5K |
| 14:34 |
29,788.49 |
29,788.78 |
29,787.73 |
29,787.73 |
221.9K |
| 14:35 |
29,784.04 |
29,785.46 |
29,784.04 |
29,784.56 |
388.6K |
| 14:36 |
29,783.13 |
29,784.38 |
29,782.38 |
29,783.42 |
235.8K |
| 14:37 |
29,782.89 |
29,785.04 |
29,782.89 |
29,785.04 |
267.4K |
| 14:38 |
29,787.42 |
29,788.62 |
29,787.23 |
29,787.23 |
281.9K |
| 14:39 |
29,786.48 |
29,786.48 |
29,781.94 |
29,781.94 |
211.1K |
| 14:40 |
29,781.31 |
29,781.31 |
29,778.71 |
29,779.72 |
300.1K |
| 14:41 |
29,782.31 |
29,782.31 |
29,773.17 |
29,773.17 |
220.1K |
| 14:42 |
29,768.47 |
29,769.51 |
29,767.34 |
29,767.39 |
265.5K |
| 14:43 |
29,767.43 |
29,770.83 |
29,767.43 |
29,770.83 |
188.1K |
| 14:44 |
29,772.81 |
29,776.99 |
29,772.81 |
29,776.99 |
281.1K |
| 14:45 |
29,776.17 |
29,776.89 |
29,775.31 |
29,776.82 |
237.4K |
| 14:46 |
29,778.18 |
29,778.37 |
29,777.78 |
29,778.26 |
272.2K |
| 14:47 |
29,775.73 |
29,777.61 |
29,775.73 |
29,776.24 |
340.3K |
| 14:48 |
29,777.71 |
29,780.64 |
29,777.71 |
29,780.64 |
154.0K |
| 14:49 |
29,782.87 |
29,782.87 |
29,780.01 |
29,780.01 |
186.9K |
| 14:50 |
29,780.61 |
29,787.47 |
29,780.61 |
29,787.47 |
235.0K |
| 14:51 |
29,788.22 |
29,790.05 |
29,788.22 |
29,788.82 |
190.6K |
| 14:52 |
29,785.91 |
29,787.87 |
29,785.90 |
29,785.90 |
219.6K |
| 14:53 |
29,788.51 |
29,788.51 |
29,783.14 |
29,783.14 |
211.1K |
| 14:54 |
29,780.51 |
29,781.99 |
29,779.59 |
29,781.99 |
202.8K |
| 14:55 |
29,779.52 |
29,779.52 |
29,778.98 |
29,779.29 |
203.4K |
| 14:56 |
29,781.74 |
29,781.74 |
29,780.12 |
29,781.19 |
190.7K |
| 14:57 |
29,781.19 |
29,781.19 |
29,775.23 |
29,775.23 |
229.8K |
| 14:58 |
29,771.29 |
29,771.29 |
29,768.33 |
29,768.33 |
275.9K |
| 14:59 |
29,767.79 |
29,767.89 |
29,766.99 |
29,766.99 |
185.6K |
| 15:00 |
29,765.80 |
29,767.48 |
29,764.52 |
29,764.52 |
311.1K |
| 15:01 |
29,764.22 |
29,766.18 |
29,763.72 |
29,766.18 |
208.6K |
| 15:02 |
29,765.86 |
29,766.29 |
29,765.37 |
29,765.37 |
321.0K |
| 15:03 |
29,766.22 |
29,771.31 |
29,766.22 |
29,771.31 |
261.4K |
| 15:04 |
29,773.71 |
29,776.78 |
29,773.71 |
29,776.78 |
275.3K |
| 15:05 |
29,774.91 |
29,775.84 |
29,773.78 |
29,775.84 |
280.8K |
| 15:06 |
29,774.40 |
29,774.40 |
29,772.07 |
29,772.07 |
310.2K |
| 15:07 |
29,769.80 |
29,771.58 |
29,767.31 |
29,767.31 |
241.7K |
| 15:08 |
29,767.38 |
29,771.53 |
29,767.38 |
29,770.02 |
272.9K |
| 15:09 |
29,771.43 |
29,773.05 |
29,771.33 |
29,771.33 |
383.3K |
| 15:10 |
29,770.23 |
29,770.23 |
29,767.34 |
29,767.34 |
279.8K |
| 15:11 |
29,766.70 |
29,766.70 |
29,763.90 |
29,764.50 |
391.1K |
| 15:12 |
29,762.29 |
29,771.83 |
29,762.29 |
29,769.56 |
376.0K |
| 15:13 |
29,770.26 |
29,770.26 |
29,764.87 |
29,765.61 |
352.7K |
| 15:14 |
29,765.97 |
29,765.97 |
29,764.55 |
29,764.55 |
374.1K |
| 15:15 |
29,765.45 |
29,765.45 |
29,761.50 |
29,761.50 |
383.3K |
| 15:16 |
29,763.54 |
29,764.53 |
29,761.79 |
29,761.79 |
258.6K |
| 15:17 |
29,760.26 |
29,764.54 |
29,760.26 |
29,764.54 |
343.9K |
| 15:18 |
29,764.77 |
29,767.82 |
29,764.00 |
29,767.82 |
277.4K |
| 15:19 |
29,767.26 |
29,773.22 |
29,766.29 |
29,773.22 |
502.8K |
| 15:20 |
29,770.51 |
29,770.51 |
29,763.08 |
29,763.08 |
388.7K |
| 15:21 |
29,761.50 |
29,761.50 |
29,755.73 |
29,755.73 |
334.1K |
| 15:22 |
29,752.08 |
29,757.01 |
29,752.08 |
29,757.01 |
328.5K |
| 15:23 |
29,756.13 |
29,756.92 |
29,755.79 |
29,755.79 |
232.7K |
| 15:24 |
29,755.72 |
29,757.12 |
29,755.72 |
29,756.39 |
309.0K |
| 15:25 |
29,755.73 |
29,761.85 |
29,755.73 |
29,761.85 |
321.2K |
| 15:26 |
29,762.19 |
29,764.16 |
29,762.19 |
29,762.44 |
233.4K |
| 15:27 |
29,764.87 |
29,764.87 |
29,760.53 |
29,762.40 |
306.6K |
| 15:28 |
29,764.84 |
29,765.90 |
29,762.99 |
29,765.35 |
378.5K |
| 15:29 |
29,766.38 |
29,766.38 |
29,764.26 |
29,764.26 |
388.8K |
| 15:30 |
29,763.64 |
29,763.64 |
29,753.70 |
29,753.70 |
408.9K |
| 15:31 |
29,754.33 |
29,755.84 |
29,752.21 |
29,755.84 |
344.5K |
| 15:32 |
29,757.33 |
29,757.33 |
29,755.17 |
29,755.17 |
370.0K |
| 15:33 |
29,757.23 |
29,757.71 |
29,755.39 |
29,755.39 |
392.6K |
| 15:34 |
29,757.29 |
29,758.29 |
29,755.83 |
29,756.82 |
506.4K |
| 15:35 |
29,755.61 |
29,757.04 |
29,755.61 |
29,757.04 |
469.7K |
| 15:36 |
29,756.53 |
29,756.53 |
29,752.40 |
29,754.30 |
516.1K |
| 15:37 |
29,751.97 |
29,754.58 |
29,751.97 |
29,754.58 |
431.4K |
| 15:38 |
29,758.15 |
29,764.49 |
29,758.15 |
29,764.49 |
617.0K |
| 15:39 |
29,762.78 |
29,762.78 |
29,757.50 |
29,757.50 |
451.8K |
| 15:40 |
29,756.49 |
29,756.49 |
29,750.51 |
29,751.13 |
430.7K |
| 15:41 |
29,754.08 |
29,754.08 |
29,749.75 |
29,749.75 |
549.0K |
| 15:42 |
29,749.87 |
29,749.89 |
29,749.29 |
29,749.58 |
453.4K |
| 15:43 |
29,750.01 |
29,751.35 |
29,748.68 |
29,748.68 |
612.5K |
| 15:44 |
29,746.39 |
29,750.78 |
29,745.80 |
29,750.78 |
563.6K |
| 15:45 |
29,750.85 |
29,750.85 |
29,748.48 |
29,749.59 |
629.7K |
| 15:46 |
29,746.93 |
29,753.21 |
29,746.93 |
29,753.21 |
542.3K |
| 15:47 |
29,755.20 |
29,758.59 |
29,755.20 |
29,758.59 |
705.3K |
| 15:48 |
29,757.58 |
29,762.10 |
29,757.58 |
29,761.72 |
651.8K |
| 15:49 |
29,763.78 |
29,765.50 |
29,763.03 |
29,765.50 |
744.2K |
| 15:50 |
29,776.86 |
29,780.50 |
29,775.10 |
29,775.10 |
2,385.1K |
| 15:51 |
29,769.78 |
29,769.78 |
29,765.63 |
29,766.18 |
1,016.1K |
| 15:52 |
29,766.18 |
29,769.60 |
29,766.18 |
29,767.95 |
992.4K |
| 15:53 |
29,767.18 |
29,767.18 |
29,765.52 |
29,765.52 |
930.8K |
| 15:54 |
29,765.90 |
29,766.64 |
29,762.55 |
29,763.52 |
1,015.9K |
| 15:55 |
29,763.24 |
29,763.24 |
29,758.75 |
29,758.75 |
1,578.0K |
| 15:56 |
29,758.98 |
29,760.96 |
29,758.20 |
29,758.20 |
1,601.5K |
| 15:57 |
29,760.41 |
29,761.02 |
29,760.39 |
29,760.39 |
1,515.4K |
| 15:58 |
29,761.44 |
29,764.26 |
29,761.44 |
29,762.33 |
2,317.9K |
| 15:59 |
29,767.03 |
29,775.82 |
29,767.03 |
29,775.82 |
2,838.3K |
| 16:00 |
29,774.19 |
29,774.19 |
29,773.62 |
29,773.62 |
59,292.4K |
| 16:01 |
29,773.62 |
29,773.62 |
29,773.62 |
29,773.62 |
0.8K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|