| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
29,776.43 |
29,776.81 |
29,757.74 |
29,774.05 |
9,100.2K |
| 09:31 |
29,767.05 |
29,767.05 |
29,729.87 |
29,730.52 |
1,242.3K |
| 09:32 |
29,731.69 |
29,731.69 |
29,714.79 |
29,722.30 |
749.1K |
| 09:33 |
29,729.30 |
29,751.28 |
29,726.85 |
29,751.28 |
881.1K |
| 09:34 |
29,745.29 |
29,754.05 |
29,745.25 |
29,747.41 |
656.5K |
| 09:35 |
29,743.71 |
29,743.71 |
29,726.80 |
29,726.80 |
785.5K |
| 09:36 |
29,717.47 |
29,717.47 |
29,698.27 |
29,704.54 |
869.6K |
| 09:37 |
29,710.34 |
29,732.01 |
29,710.34 |
29,732.01 |
603.1K |
| 09:38 |
29,739.28 |
29,746.76 |
29,729.63 |
29,729.63 |
585.0K |
| 09:39 |
29,730.96 |
29,731.24 |
29,726.59 |
29,727.92 |
534.6K |
| 09:40 |
29,730.34 |
29,743.96 |
29,730.34 |
29,743.96 |
608.0K |
| 09:41 |
29,748.87 |
29,753.57 |
29,744.68 |
29,744.68 |
548.9K |
| 09:42 |
29,745.14 |
29,758.47 |
29,745.14 |
29,758.47 |
475.9K |
| 09:43 |
29,758.65 |
29,763.05 |
29,758.65 |
29,763.05 |
749.7K |
| 09:44 |
29,764.12 |
29,764.12 |
29,761.84 |
29,761.84 |
477.1K |
| 09:45 |
29,762.57 |
29,771.68 |
29,762.57 |
29,770.90 |
610.4K |
| 09:46 |
29,770.30 |
29,773.16 |
29,766.99 |
29,773.16 |
450.6K |
| 09:47 |
29,771.08 |
29,771.08 |
29,755.70 |
29,755.70 |
431.3K |
| 09:48 |
29,754.41 |
29,754.41 |
29,752.86 |
29,753.09 |
477.1K |
| 09:49 |
29,755.81 |
29,760.79 |
29,755.81 |
29,760.79 |
452.7K |
| 09:50 |
29,759.43 |
29,764.83 |
29,750.54 |
29,750.54 |
384.1K |
| 09:51 |
29,754.65 |
29,757.33 |
29,754.65 |
29,756.91 |
431.6K |
| 09:52 |
29,748.96 |
29,748.96 |
29,738.94 |
29,738.94 |
525.7K |
| 09:53 |
29,738.90 |
29,747.92 |
29,738.90 |
29,747.92 |
415.6K |
| 09:54 |
29,754.33 |
29,754.33 |
29,751.44 |
29,753.87 |
358.3K |
| 09:55 |
29,748.40 |
29,748.40 |
29,741.71 |
29,743.37 |
482.6K |
| 09:56 |
29,747.71 |
29,750.14 |
29,745.75 |
29,747.70 |
334.9K |
| 09:57 |
29,749.25 |
29,749.25 |
29,726.75 |
29,726.75 |
525.0K |
| 09:58 |
29,730.04 |
29,731.90 |
29,726.48 |
29,727.33 |
440.7K |
| 09:59 |
29,728.62 |
29,733.45 |
29,728.34 |
29,728.34 |
447.3K |
| 10:00 |
29,726.50 |
29,726.50 |
29,706.80 |
29,706.80 |
658.7K |
| 10:01 |
29,700.35 |
29,712.83 |
29,700.35 |
29,712.83 |
619.3K |
| 10:02 |
29,712.72 |
29,712.72 |
29,709.77 |
29,711.58 |
591.7K |
| 10:03 |
29,720.51 |
29,724.03 |
29,719.04 |
29,724.03 |
425.4K |
| 10:04 |
29,725.28 |
29,725.28 |
29,721.41 |
29,721.41 |
642.8K |
| 10:05 |
29,721.03 |
29,723.79 |
29,720.10 |
29,720.10 |
416.0K |
| 10:06 |
29,717.56 |
29,717.56 |
29,707.73 |
29,711.79 |
447.0K |
| 10:07 |
29,712.34 |
29,716.76 |
29,706.52 |
29,706.52 |
405.3K |
| 10:08 |
29,706.56 |
29,716.22 |
29,706.56 |
29,716.22 |
460.2K |
| 10:09 |
29,715.85 |
29,725.37 |
29,715.85 |
29,725.37 |
403.6K |
| 10:10 |
29,721.39 |
29,721.39 |
29,709.51 |
29,709.51 |
682.9K |
| 10:11 |
29,708.99 |
29,710.58 |
29,708.82 |
29,710.56 |
408.6K |
| 10:12 |
29,710.50 |
29,710.50 |
29,706.45 |
29,706.45 |
628.2K |
| 10:13 |
29,700.34 |
29,700.34 |
29,676.37 |
29,676.37 |
749.3K |
| 10:14 |
29,674.39 |
29,681.82 |
29,674.39 |
29,681.82 |
424.6K |
| 10:15 |
29,672.59 |
29,672.59 |
29,668.29 |
29,668.78 |
764.0K |
| 10:16 |
29,671.75 |
29,675.34 |
29,671.75 |
29,675.34 |
404.4K |
| 10:17 |
29,674.26 |
29,676.08 |
29,669.93 |
29,669.93 |
404.1K |
| 10:18 |
29,664.40 |
29,664.40 |
29,655.93 |
29,655.93 |
714.8K |
| 10:19 |
29,654.54 |
29,656.77 |
29,654.54 |
29,654.67 |
598.2K |
| 10:20 |
29,658.24 |
29,660.30 |
29,654.22 |
29,657.12 |
495.0K |
| 10:21 |
29,655.47 |
29,655.47 |
29,646.71 |
29,646.71 |
383.0K |
| 10:22 |
29,639.07 |
29,644.50 |
29,639.07 |
29,641.39 |
545.5K |
| 10:23 |
29,640.72 |
29,643.82 |
29,637.90 |
29,643.82 |
647.7K |
| 10:24 |
29,644.79 |
29,644.79 |
29,640.71 |
29,642.68 |
442.9K |
| 10:25 |
29,638.13 |
29,642.06 |
29,637.42 |
29,642.06 |
297.5K |
| 10:26 |
29,638.51 |
29,638.91 |
29,634.24 |
29,638.16 |
556.0K |
| 10:27 |
29,638.39 |
29,638.39 |
29,631.64 |
29,634.64 |
396.6K |
| 10:28 |
29,641.71 |
29,643.33 |
29,633.58 |
29,633.58 |
421.0K |
| 10:29 |
29,632.56 |
29,632.56 |
29,621.92 |
29,621.92 |
435.6K |
| 10:30 |
29,618.31 |
29,622.75 |
29,618.31 |
29,622.42 |
464.7K |
| 10:31 |
29,623.17 |
29,632.58 |
29,623.17 |
29,632.58 |
301.6K |
| 10:32 |
29,637.22 |
29,643.58 |
29,637.22 |
29,643.58 |
356.2K |
| 10:33 |
29,634.43 |
29,641.68 |
29,634.43 |
29,638.72 |
339.6K |
| 10:34 |
29,633.66 |
29,637.56 |
29,633.66 |
29,635.30 |
485.9K |
| 10:35 |
29,630.11 |
29,646.92 |
29,630.11 |
29,646.92 |
588.7K |
| 10:36 |
29,647.99 |
29,647.99 |
29,643.11 |
29,647.11 |
324.2K |
| 10:37 |
29,646.65 |
29,646.65 |
29,644.64 |
29,645.51 |
354.9K |
| 10:38 |
29,636.20 |
29,642.60 |
29,636.20 |
29,642.60 |
332.6K |
| 10:39 |
29,649.36 |
29,649.36 |
29,648.35 |
29,648.66 |
393.3K |
| 10:40 |
29,650.23 |
29,650.23 |
29,647.45 |
29,649.79 |
345.0K |
| 10:41 |
29,652.27 |
29,663.43 |
29,652.27 |
29,663.43 |
555.9K |
| 10:42 |
29,665.18 |
29,670.21 |
29,665.18 |
29,670.21 |
376.9K |
| 10:43 |
29,671.16 |
29,676.81 |
29,671.16 |
29,676.81 |
354.0K |
| 10:44 |
29,673.94 |
29,673.94 |
29,667.18 |
29,670.96 |
375.6K |
| 10:45 |
29,669.61 |
29,676.38 |
29,669.61 |
29,672.11 |
403.6K |
| 10:46 |
29,668.72 |
29,668.79 |
29,666.01 |
29,666.79 |
288.4K |
| 10:47 |
29,670.01 |
29,670.01 |
29,659.73 |
29,659.73 |
381.3K |
| 10:48 |
29,658.87 |
29,658.87 |
29,649.49 |
29,649.49 |
245.5K |
| 10:49 |
29,649.82 |
29,653.63 |
29,649.82 |
29,653.63 |
273.5K |
| 10:50 |
29,653.81 |
29,653.81 |
29,647.36 |
29,647.36 |
373.2K |
| 10:51 |
29,643.83 |
29,649.87 |
29,643.83 |
29,649.87 |
266.5K |
| 10:52 |
29,648.95 |
29,648.95 |
29,640.65 |
29,640.65 |
310.9K |
| 10:53 |
29,640.32 |
29,646.89 |
29,640.32 |
29,645.23 |
243.6K |
| 10:54 |
29,640.51 |
29,640.51 |
29,633.47 |
29,633.47 |
259.5K |
| 10:55 |
29,630.77 |
29,633.70 |
29,630.52 |
29,632.83 |
216.3K |
| 10:56 |
29,637.24 |
29,641.33 |
29,637.24 |
29,640.95 |
256.0K |
| 10:57 |
29,641.85 |
29,642.95 |
29,637.11 |
29,640.27 |
305.2K |
| 10:58 |
29,642.94 |
29,644.67 |
29,634.74 |
29,634.74 |
426.4K |
| 10:59 |
29,632.54 |
29,634.42 |
29,626.48 |
29,626.48 |
388.8K |
| 11:00 |
29,621.69 |
29,628.91 |
29,621.69 |
29,628.91 |
419.9K |
| 11:01 |
29,629.26 |
29,637.86 |
29,627.66 |
29,637.86 |
433.4K |
| 11:02 |
29,643.92 |
29,649.70 |
29,643.92 |
29,649.70 |
287.6K |
| 11:03 |
29,647.57 |
29,647.89 |
29,644.98 |
29,645.65 |
399.9K |
| 11:04 |
29,649.42 |
29,649.42 |
29,644.42 |
29,644.55 |
298.1K |
| 11:05 |
29,646.53 |
29,646.91 |
29,646.09 |
29,646.91 |
315.2K |
| 11:06 |
29,648.10 |
29,648.71 |
29,645.76 |
29,647.86 |
347.7K |
| 11:07 |
29,653.11 |
29,661.14 |
29,653.11 |
29,661.14 |
467.5K |
| 11:08 |
29,657.82 |
29,658.60 |
29,656.05 |
29,656.05 |
343.3K |
| 11:09 |
29,655.07 |
29,655.07 |
29,653.61 |
29,653.61 |
195.0K |
| 11:10 |
29,651.83 |
29,652.35 |
29,649.54 |
29,652.35 |
366.0K |
| 11:11 |
29,653.53 |
29,653.53 |
29,648.07 |
29,648.07 |
247.3K |
| 11:12 |
29,646.73 |
29,646.73 |
29,641.42 |
29,641.42 |
182.7K |
| 11:13 |
29,642.42 |
29,644.03 |
29,633.56 |
29,633.56 |
281.7K |
| 11:14 |
29,633.05 |
29,640.34 |
29,633.05 |
29,640.34 |
258.0K |
| 11:15 |
29,639.95 |
29,644.59 |
29,639.95 |
29,643.49 |
215.0K |
| 11:16 |
29,642.45 |
29,643.49 |
29,642.45 |
29,642.89 |
265.1K |
| 11:17 |
29,634.27 |
29,634.27 |
29,631.63 |
29,633.65 |
443.0K |
| 11:18 |
29,634.29 |
29,635.60 |
29,629.37 |
29,629.37 |
232.8K |
| 11:19 |
29,628.74 |
29,628.74 |
29,622.84 |
29,624.65 |
346.9K |
| 11:20 |
29,624.80 |
29,624.80 |
29,609.67 |
29,609.67 |
625.3K |
| 11:21 |
29,610.92 |
29,615.95 |
29,610.52 |
29,615.95 |
328.7K |
| 11:22 |
29,615.57 |
29,624.41 |
29,615.57 |
29,624.41 |
199.3K |
| 11:23 |
29,625.91 |
29,626.79 |
29,622.83 |
29,626.79 |
388.5K |
| 11:24 |
29,627.96 |
29,631.46 |
29,627.96 |
29,629.93 |
257.5K |
| 11:25 |
29,630.51 |
29,633.49 |
29,629.91 |
29,633.49 |
225.9K |
| 11:26 |
29,637.81 |
29,639.97 |
29,635.42 |
29,636.88 |
370.3K |
| 11:27 |
29,639.97 |
29,647.19 |
29,639.97 |
29,647.19 |
323.4K |
| 11:28 |
29,648.81 |
29,652.51 |
29,648.81 |
29,652.51 |
200.9K |
| 11:29 |
29,648.39 |
29,651.31 |
29,648.39 |
29,651.31 |
315.4K |
| 11:30 |
29,652.51 |
29,652.51 |
29,644.46 |
29,644.46 |
283.9K |
| 11:31 |
29,642.37 |
29,642.37 |
29,639.73 |
29,640.29 |
392.1K |
| 11:32 |
29,643.17 |
29,643.17 |
29,640.18 |
29,640.18 |
211.3K |
| 11:33 |
29,639.89 |
29,639.89 |
29,638.16 |
29,639.76 |
305.7K |
| 11:34 |
29,638.71 |
29,639.65 |
29,638.01 |
29,639.65 |
206.6K |
| 11:35 |
29,642.45 |
29,646.20 |
29,642.45 |
29,646.20 |
325.0K |
| 11:36 |
29,647.46 |
29,647.46 |
29,644.81 |
29,644.81 |
243.4K |
| 11:37 |
29,642.27 |
29,647.25 |
29,642.27 |
29,647.25 |
376.5K |
| 11:38 |
29,644.58 |
29,649.17 |
29,644.58 |
29,649.17 |
325.7K |
| 11:39 |
29,650.01 |
29,650.80 |
29,649.50 |
29,649.50 |
246.0K |
| 11:40 |
29,651.37 |
29,651.37 |
29,650.10 |
29,650.51 |
376.5K |
| 11:41 |
29,650.66 |
29,651.72 |
29,650.66 |
29,651.72 |
269.9K |
| 11:42 |
29,650.38 |
29,651.84 |
29,650.30 |
29,651.84 |
219.7K |
| 11:43 |
29,651.46 |
29,651.46 |
29,644.00 |
29,644.00 |
224.6K |
| 11:44 |
29,639.94 |
29,641.11 |
29,639.27 |
29,639.27 |
277.8K |
| 11:45 |
29,637.84 |
29,637.84 |
29,636.57 |
29,637.19 |
217.7K |
| 11:46 |
29,638.04 |
29,638.15 |
29,629.51 |
29,629.51 |
347.4K |
| 11:47 |
29,625.95 |
29,625.95 |
29,623.91 |
29,623.91 |
446.0K |
| 11:48 |
29,621.89 |
29,631.64 |
29,621.89 |
29,629.84 |
273.1K |
| 11:49 |
29,628.88 |
29,631.72 |
29,628.88 |
29,630.84 |
250.3K |
| 11:50 |
29,631.34 |
29,631.34 |
29,628.16 |
29,628.16 |
307.0K |
| 11:51 |
29,630.65 |
29,638.40 |
29,630.65 |
29,638.40 |
243.3K |
| 11:52 |
29,642.73 |
29,643.54 |
29,642.73 |
29,642.91 |
192.1K |
| 11:53 |
29,644.67 |
29,646.74 |
29,644.67 |
29,646.04 |
182.1K |
| 11:54 |
29,646.50 |
29,648.66 |
29,645.46 |
29,648.66 |
222.5K |
| 11:55 |
29,648.90 |
29,651.42 |
29,648.90 |
29,650.68 |
231.4K |
| 11:56 |
29,651.08 |
29,652.67 |
29,651.08 |
29,652.67 |
218.1K |
| 11:57 |
29,652.53 |
29,653.81 |
29,652.12 |
29,652.39 |
208.1K |
| 11:58 |
29,652.50 |
29,656.37 |
29,652.50 |
29,656.37 |
308.9K |
| 11:59 |
29,657.53 |
29,657.53 |
29,656.12 |
29,656.12 |
266.4K |
| 12:00 |
29,656.14 |
29,658.81 |
29,656.14 |
29,657.24 |
189.4K |
| 12:01 |
29,655.26 |
29,657.29 |
29,655.26 |
29,657.29 |
187.2K |
| 12:02 |
29,659.48 |
29,661.71 |
29,659.33 |
29,659.33 |
273.1K |
| 12:03 |
29,656.79 |
29,656.79 |
29,653.51 |
29,653.51 |
290.8K |
| 12:04 |
29,654.06 |
29,655.79 |
29,653.56 |
29,653.56 |
313.3K |
| 12:05 |
29,650.97 |
29,650.97 |
29,648.29 |
29,648.29 |
244.0K |
| 12:06 |
29,647.59 |
29,649.23 |
29,647.59 |
29,648.53 |
357.8K |
| 12:07 |
29,650.19 |
29,650.19 |
29,644.72 |
29,644.72 |
259.8K |
| 12:08 |
29,645.03 |
29,645.03 |
29,638.03 |
29,639.39 |
255.3K |
| 12:09 |
29,641.26 |
29,641.26 |
29,637.22 |
29,637.22 |
376.4K |
| 12:10 |
29,636.74 |
29,636.74 |
29,632.15 |
29,635.82 |
200.6K |
| 12:11 |
29,636.24 |
29,637.15 |
29,634.77 |
29,634.77 |
198.8K |
| 12:12 |
29,635.63 |
29,635.63 |
29,630.49 |
29,634.23 |
261.4K |
| 12:13 |
29,629.64 |
29,629.64 |
29,626.84 |
29,628.56 |
277.5K |
| 12:14 |
29,627.47 |
29,633.08 |
29,627.47 |
29,632.59 |
187.8K |
| 12:15 |
29,632.88 |
29,632.88 |
29,630.94 |
29,631.54 |
305.4K |
| 12:16 |
29,633.85 |
29,636.36 |
29,633.85 |
29,636.36 |
176.4K |
| 12:17 |
29,635.57 |
29,635.57 |
29,628.32 |
29,628.32 |
239.3K |
| 12:18 |
29,627.07 |
29,627.07 |
29,618.57 |
29,619.05 |
283.2K |
| 12:19 |
29,621.72 |
29,624.94 |
29,620.23 |
29,624.94 |
260.0K |
| 12:20 |
29,626.76 |
29,629.85 |
29,626.76 |
29,629.85 |
152.2K |
| 12:21 |
29,628.60 |
29,632.29 |
29,625.24 |
29,632.29 |
347.2K |
| 12:22 |
29,631.26 |
29,631.26 |
29,623.71 |
29,623.71 |
210.2K |
| 12:23 |
29,624.15 |
29,625.51 |
29,622.12 |
29,622.12 |
185.6K |
| 12:24 |
29,619.31 |
29,619.33 |
29,617.84 |
29,619.33 |
300.7K |
| 12:25 |
29,621.01 |
29,624.74 |
29,621.01 |
29,624.74 |
244.2K |
| 12:26 |
29,628.41 |
29,628.61 |
29,625.94 |
29,625.94 |
262.8K |
| 12:27 |
29,626.45 |
29,626.45 |
29,622.14 |
29,623.00 |
364.5K |
| 12:28 |
29,627.01 |
29,631.02 |
29,625.12 |
29,625.12 |
539.3K |
| 12:29 |
29,621.24 |
29,621.24 |
29,619.45 |
29,619.77 |
284.0K |
| 12:30 |
29,619.60 |
29,626.03 |
29,615.32 |
29,626.03 |
312.0K |
| 12:31 |
29,623.67 |
29,623.67 |
29,619.90 |
29,619.90 |
228.0K |
| 12:32 |
29,622.22 |
29,625.84 |
29,622.22 |
29,624.18 |
169.7K |
| 12:33 |
29,622.13 |
29,622.13 |
29,619.21 |
29,620.61 |
259.2K |
| 12:34 |
29,616.51 |
29,616.51 |
29,614.40 |
29,614.40 |
180.9K |
| 12:35 |
29,614.64 |
29,617.44 |
29,614.64 |
29,617.44 |
173.4K |
| 12:36 |
29,619.23 |
29,623.38 |
29,619.23 |
29,623.38 |
226.9K |
| 12:37 |
29,621.00 |
29,621.00 |
29,619.48 |
29,619.48 |
357.9K |
| 12:38 |
29,617.73 |
29,617.73 |
29,611.52 |
29,611.52 |
359.7K |
| 12:39 |
29,610.72 |
29,610.72 |
29,602.31 |
29,602.89 |
308.7K |
| 12:40 |
29,607.02 |
29,607.02 |
29,602.37 |
29,604.92 |
288.6K |
| 12:41 |
29,603.31 |
29,606.28 |
29,603.31 |
29,604.62 |
182.1K |
| 12:42 |
29,607.39 |
29,607.39 |
29,594.37 |
29,594.37 |
400.2K |
| 12:43 |
29,593.71 |
29,593.71 |
29,579.26 |
29,580.78 |
384.6K |
| 12:44 |
29,580.93 |
29,583.05 |
29,580.93 |
29,582.19 |
247.5K |
| 12:45 |
29,583.51 |
29,583.51 |
29,572.05 |
29,580.35 |
296.4K |
| 12:46 |
29,581.22 |
29,581.83 |
29,578.28 |
29,581.83 |
193.9K |
| 12:47 |
29,580.91 |
29,585.20 |
29,580.91 |
29,584.16 |
269.6K |
| 12:48 |
29,584.72 |
29,592.90 |
29,584.72 |
29,592.90 |
232.8K |
| 12:49 |
29,596.56 |
29,597.84 |
29,596.56 |
29,597.23 |
194.7K |
| 12:50 |
29,596.22 |
29,596.22 |
29,593.21 |
29,593.88 |
217.2K |
| 12:51 |
29,595.02 |
29,595.02 |
29,591.65 |
29,593.58 |
201.1K |
| 12:52 |
29,594.88 |
29,597.91 |
29,594.88 |
29,597.91 |
225.5K |
| 12:53 |
29,600.97 |
29,604.97 |
29,600.97 |
29,604.97 |
175.7K |
| 12:54 |
29,607.24 |
29,607.24 |
29,605.84 |
29,606.98 |
220.3K |
| 12:55 |
29,608.39 |
29,608.39 |
29,607.62 |
29,607.62 |
193.6K |
| 12:56 |
29,606.07 |
29,606.07 |
29,602.57 |
29,602.57 |
233.5K |
| 12:57 |
29,599.18 |
29,600.56 |
29,599.18 |
29,600.56 |
204.2K |
| 12:58 |
29,599.38 |
29,601.65 |
29,598.49 |
29,601.65 |
217.6K |
| 12:59 |
29,600.82 |
29,602.12 |
29,600.56 |
29,600.56 |
192.5K |
| 13:00 |
29,601.41 |
29,605.32 |
29,600.31 |
29,600.31 |
201.6K |
| 13:01 |
29,601.29 |
29,603.80 |
29,601.29 |
29,603.80 |
214.7K |
| 13:02 |
29,602.73 |
29,602.73 |
29,601.48 |
29,601.52 |
225.0K |
| 13:03 |
29,599.97 |
29,599.97 |
29,594.97 |
29,594.97 |
270.4K |
| 13:04 |
29,594.64 |
29,594.64 |
29,592.64 |
29,592.64 |
372.9K |
| 13:05 |
29,590.87 |
29,591.78 |
29,590.21 |
29,591.78 |
191.5K |
| 13:06 |
29,592.37 |
29,592.84 |
29,591.14 |
29,591.31 |
131.8K |
| 13:07 |
29,591.50 |
29,591.86 |
29,588.89 |
29,588.89 |
124.0K |
| 13:08 |
29,589.08 |
29,598.48 |
29,589.08 |
29,598.48 |
219.7K |
| 13:09 |
29,598.98 |
29,600.56 |
29,598.98 |
29,600.56 |
204.2K |
| 13:10 |
29,602.07 |
29,602.40 |
29,601.74 |
29,601.74 |
271.3K |
| 13:11 |
29,601.24 |
29,602.25 |
29,599.34 |
29,602.25 |
246.0K |
| 13:12 |
29,601.52 |
29,601.52 |
29,591.14 |
29,591.44 |
426.7K |
| 13:13 |
29,591.49 |
29,592.01 |
29,591.13 |
29,592.01 |
157.8K |
| 13:14 |
29,592.36 |
29,592.36 |
29,587.54 |
29,588.24 |
263.6K |
| 13:15 |
29,588.22 |
29,588.22 |
29,583.27 |
29,583.27 |
265.9K |
| 13:16 |
29,579.86 |
29,580.08 |
29,577.09 |
29,577.09 |
323.7K |
| 13:17 |
29,576.76 |
29,576.76 |
29,575.42 |
29,575.42 |
284.1K |
| 13:18 |
29,572.16 |
29,572.65 |
29,570.22 |
29,571.65 |
249.8K |
| 13:19 |
29,573.24 |
29,573.89 |
29,572.41 |
29,572.41 |
251.7K |
| 13:20 |
29,575.46 |
29,575.46 |
29,574.00 |
29,574.00 |
251.7K |
| 13:21 |
29,573.79 |
29,576.42 |
29,573.79 |
29,575.41 |
714.3K |
| 13:22 |
29,572.83 |
29,576.02 |
29,572.83 |
29,576.02 |
207.0K |
| 13:23 |
29,577.36 |
29,579.46 |
29,577.36 |
29,579.03 |
164.3K |
| 13:24 |
29,578.03 |
29,578.03 |
29,573.74 |
29,573.74 |
259.7K |
| 13:25 |
29,572.38 |
29,572.38 |
29,568.27 |
29,569.99 |
278.6K |
| 13:26 |
29,568.34 |
29,568.48 |
29,565.90 |
29,565.90 |
299.0K |
| 13:27 |
29,565.18 |
29,567.69 |
29,565.18 |
29,565.99 |
254.7K |
| 13:28 |
29,568.18 |
29,570.16 |
29,568.18 |
29,569.87 |
181.8K |
| 13:29 |
29,569.03 |
29,569.03 |
29,566.79 |
29,567.50 |
167.5K |
| 13:30 |
29,563.57 |
29,572.20 |
29,563.57 |
29,572.20 |
201.3K |
| 13:31 |
29,573.30 |
29,573.96 |
29,571.07 |
29,573.96 |
181.4K |
| 13:32 |
29,574.78 |
29,575.82 |
29,570.17 |
29,570.17 |
201.3K |
| 13:33 |
29,572.22 |
29,578.77 |
29,572.22 |
29,578.77 |
214.8K |
| 13:34 |
29,579.53 |
29,579.53 |
29,578.64 |
29,579.51 |
189.7K |
| 13:35 |
29,577.15 |
29,577.75 |
29,573.36 |
29,573.36 |
193.2K |
| 13:36 |
29,574.54 |
29,576.34 |
29,574.54 |
29,576.12 |
149.9K |
| 13:37 |
29,576.70 |
29,577.94 |
29,575.69 |
29,575.69 |
185.6K |
| 13:38 |
29,576.55 |
29,578.23 |
29,576.55 |
29,578.23 |
228.5K |
| 13:39 |
29,579.00 |
29,579.02 |
29,573.20 |
29,573.20 |
233.7K |
| 13:40 |
29,574.61 |
29,574.61 |
29,572.17 |
29,572.17 |
219.4K |
| 13:41 |
29,574.19 |
29,576.48 |
29,574.19 |
29,576.48 |
386.2K |
| 13:42 |
29,575.89 |
29,581.40 |
29,575.89 |
29,581.40 |
125.9K |
| 13:43 |
29,581.39 |
29,581.40 |
29,572.42 |
29,572.42 |
290.5K |
| 13:44 |
29,572.25 |
29,576.81 |
29,572.25 |
29,576.81 |
165.6K |
| 13:45 |
29,575.49 |
29,582.23 |
29,575.49 |
29,582.23 |
206.0K |
| 13:46 |
29,580.70 |
29,580.70 |
29,576.46 |
29,576.46 |
210.4K |
| 13:47 |
29,576.13 |
29,580.40 |
29,576.13 |
29,580.40 |
201.7K |
| 13:48 |
29,580.88 |
29,581.43 |
29,579.89 |
29,581.43 |
331.1K |
| 13:49 |
29,581.84 |
29,581.84 |
29,579.67 |
29,579.67 |
189.3K |
| 13:50 |
29,583.81 |
29,590.62 |
29,583.81 |
29,590.62 |
312.6K |
| 13:51 |
29,589.85 |
29,591.88 |
29,589.85 |
29,591.88 |
210.5K |
| 13:52 |
29,591.16 |
29,591.78 |
29,590.04 |
29,591.78 |
156.7K |
| 13:53 |
29,592.55 |
29,595.43 |
29,592.55 |
29,595.43 |
199.0K |
| 13:54 |
29,596.84 |
29,596.94 |
29,595.12 |
29,596.94 |
210.1K |
| 13:55 |
29,599.53 |
29,600.31 |
29,599.53 |
29,599.58 |
234.9K |
| 13:56 |
29,599.76 |
29,599.76 |
29,598.27 |
29,598.45 |
162.5K |
| 13:57 |
29,599.24 |
29,600.07 |
29,599.24 |
29,599.97 |
167.6K |
| 13:58 |
29,601.25 |
29,601.26 |
29,600.81 |
29,601.26 |
179.0K |
| 13:59 |
29,602.29 |
29,602.43 |
29,599.95 |
29,602.43 |
212.9K |
| 14:00 |
29,600.65 |
29,601.13 |
29,599.19 |
29,599.97 |
229.7K |
| 14:01 |
29,600.76 |
29,603.06 |
29,600.76 |
29,603.06 |
193.0K |
| 14:02 |
29,604.53 |
29,605.36 |
29,603.81 |
29,605.16 |
197.3K |
| 14:03 |
29,604.23 |
29,604.23 |
29,599.79 |
29,600.46 |
211.9K |
| 14:04 |
29,599.80 |
29,599.80 |
29,597.61 |
29,597.61 |
198.0K |
| 14:05 |
29,597.97 |
29,597.97 |
29,596.00 |
29,596.00 |
212.8K |
| 14:06 |
29,591.89 |
29,593.26 |
29,591.89 |
29,591.90 |
276.2K |
| 14:07 |
29,591.35 |
29,591.35 |
29,588.01 |
29,588.01 |
300.5K |
| 14:08 |
29,586.78 |
29,587.17 |
29,586.12 |
29,586.12 |
140.7K |
| 14:09 |
29,585.81 |
29,586.73 |
29,585.69 |
29,586.45 |
169.3K |
| 14:10 |
29,586.38 |
29,586.98 |
29,586.38 |
29,586.81 |
203.6K |
| 14:11 |
29,586.74 |
29,587.04 |
29,586.26 |
29,587.04 |
191.1K |
| 14:12 |
29,585.98 |
29,586.44 |
29,585.98 |
29,586.08 |
283.5K |
| 14:13 |
29,585.99 |
29,589.49 |
29,585.99 |
29,589.49 |
222.3K |
| 14:14 |
29,589.68 |
29,589.77 |
29,589.27 |
29,589.27 |
221.6K |
| 14:15 |
29,590.30 |
29,590.76 |
29,589.47 |
29,589.47 |
272.1K |
| 14:16 |
29,589.43 |
29,590.21 |
29,587.84 |
29,587.84 |
242.5K |
| 14:17 |
29,585.03 |
29,585.74 |
29,584.63 |
29,584.63 |
313.9K |
| 14:18 |
29,583.20 |
29,583.20 |
29,579.28 |
29,579.28 |
332.2K |
| 14:19 |
29,581.42 |
29,581.72 |
29,581.03 |
29,581.03 |
193.9K |
| 14:20 |
29,579.61 |
29,579.61 |
29,575.77 |
29,575.80 |
202.3K |
| 14:21 |
29,577.50 |
29,577.50 |
29,574.62 |
29,574.62 |
341.3K |
| 14:22 |
29,574.23 |
29,575.26 |
29,574.23 |
29,575.26 |
204.7K |
| 14:23 |
29,577.07 |
29,580.36 |
29,577.07 |
29,579.75 |
330.4K |
| 14:24 |
29,578.62 |
29,580.12 |
29,578.62 |
29,580.12 |
251.5K |
| 14:25 |
29,581.21 |
29,581.21 |
29,580.28 |
29,580.28 |
166.8K |
| 14:26 |
29,579.89 |
29,580.46 |
29,579.63 |
29,579.88 |
293.0K |
| 14:27 |
29,578.81 |
29,580.98 |
29,571.25 |
29,571.25 |
317.9K |
| 14:28 |
29,571.12 |
29,572.00 |
29,570.44 |
29,570.44 |
188.0K |
| 14:29 |
29,570.38 |
29,573.97 |
29,570.38 |
29,573.30 |
265.5K |
| 14:30 |
29,572.96 |
29,572.96 |
29,568.85 |
29,569.18 |
365.7K |
| 14:31 |
29,569.14 |
29,569.14 |
29,555.99 |
29,555.99 |
408.3K |
| 14:32 |
29,554.55 |
29,555.12 |
29,554.03 |
29,555.12 |
237.9K |
| 14:33 |
29,556.45 |
29,557.64 |
29,555.90 |
29,557.64 |
237.2K |
| 14:34 |
29,556.06 |
29,558.39 |
29,555.83 |
29,558.39 |
256.4K |
| 14:35 |
29,557.82 |
29,561.38 |
29,557.82 |
29,561.38 |
318.2K |
| 14:36 |
29,561.52 |
29,566.49 |
29,561.52 |
29,566.49 |
240.0K |
| 14:37 |
29,567.38 |
29,571.85 |
29,567.38 |
29,571.85 |
337.0K |
| 14:38 |
29,571.52 |
29,571.52 |
29,568.48 |
29,568.48 |
144.0K |
| 14:39 |
29,568.55 |
29,568.55 |
29,565.80 |
29,565.80 |
207.2K |
| 14:40 |
29,566.24 |
29,567.57 |
29,565.23 |
29,565.23 |
259.1K |
| 14:41 |
29,564.94 |
29,564.94 |
29,564.23 |
29,564.23 |
158.1K |
| 14:42 |
29,564.19 |
29,564.86 |
29,563.37 |
29,563.70 |
146.6K |
| 14:43 |
29,563.75 |
29,564.94 |
29,563.35 |
29,564.94 |
240.3K |
| 14:44 |
29,563.71 |
29,563.71 |
29,560.22 |
29,560.22 |
267.5K |
| 14:45 |
29,559.81 |
29,564.72 |
29,559.81 |
29,564.72 |
260.6K |
| 14:46 |
29,563.98 |
29,563.98 |
29,562.87 |
29,562.87 |
221.2K |
| 14:47 |
29,562.73 |
29,563.57 |
29,562.72 |
29,562.72 |
219.1K |
| 14:48 |
29,562.55 |
29,562.55 |
29,559.92 |
29,559.92 |
141.4K |
| 14:49 |
29,558.49 |
29,559.25 |
29,557.40 |
29,559.25 |
213.5K |
| 14:50 |
29,559.70 |
29,559.70 |
29,558.73 |
29,559.35 |
168.9K |
| 14:51 |
29,560.57 |
29,561.09 |
29,558.57 |
29,558.57 |
287.6K |
| 14:52 |
29,557.37 |
29,557.37 |
29,556.03 |
29,556.03 |
357.0K |
| 14:53 |
29,555.58 |
29,555.58 |
29,547.79 |
29,547.79 |
335.3K |
| 14:54 |
29,544.71 |
29,546.82 |
29,544.71 |
29,546.82 |
432.3K |
| 14:55 |
29,547.30 |
29,554.07 |
29,547.30 |
29,553.59 |
313.6K |
| 14:56 |
29,546.70 |
29,546.70 |
29,543.06 |
29,543.06 |
338.6K |
| 14:57 |
29,541.73 |
29,546.74 |
29,541.73 |
29,546.74 |
267.9K |
| 14:58 |
29,548.65 |
29,550.56 |
29,548.65 |
29,548.94 |
250.9K |
| 14:59 |
29,549.45 |
29,550.11 |
29,549.45 |
29,550.11 |
245.4K |
| 15:00 |
29,547.90 |
29,547.90 |
29,543.72 |
29,543.72 |
304.4K |
| 15:01 |
29,543.73 |
29,548.02 |
29,543.73 |
29,547.89 |
340.4K |
| 15:02 |
29,546.91 |
29,548.94 |
29,546.91 |
29,548.94 |
270.8K |
| 15:03 |
29,549.95 |
29,552.68 |
29,549.95 |
29,552.02 |
230.1K |
| 15:04 |
29,551.24 |
29,553.29 |
29,551.24 |
29,553.29 |
257.1K |
| 15:05 |
29,553.86 |
29,556.07 |
29,552.93 |
29,556.07 |
371.6K |
| 15:06 |
29,556.93 |
29,556.93 |
29,554.99 |
29,554.99 |
317.1K |
| 15:07 |
29,553.33 |
29,553.33 |
29,547.18 |
29,547.18 |
368.6K |
| 15:08 |
29,546.62 |
29,547.80 |
29,546.62 |
29,547.80 |
212.3K |
| 15:09 |
29,547.43 |
29,547.43 |
29,542.04 |
29,542.04 |
246.7K |
| 15:10 |
29,541.33 |
29,541.95 |
29,539.60 |
29,539.60 |
259.2K |
| 15:11 |
29,538.23 |
29,538.23 |
29,532.50 |
29,532.50 |
389.8K |
| 15:12 |
29,530.89 |
29,530.89 |
29,528.95 |
29,528.95 |
284.7K |
| 15:13 |
29,530.03 |
29,530.44 |
29,528.87 |
29,528.87 |
260.3K |
| 15:14 |
29,530.23 |
29,533.52 |
29,530.23 |
29,533.52 |
248.5K |
| 15:15 |
29,532.93 |
29,537.45 |
29,532.93 |
29,537.45 |
276.9K |
| 15:16 |
29,537.99 |
29,539.41 |
29,537.99 |
29,538.82 |
204.8K |
| 15:17 |
29,543.06 |
29,545.15 |
29,543.06 |
29,544.82 |
321.7K |
| 15:18 |
29,546.41 |
29,548.39 |
29,545.56 |
29,548.39 |
222.6K |
| 15:19 |
29,545.06 |
29,545.06 |
29,544.31 |
29,544.31 |
403.5K |
| 15:20 |
29,546.72 |
29,549.17 |
29,544.68 |
29,544.68 |
291.4K |
| 15:21 |
29,544.66 |
29,545.95 |
29,544.66 |
29,545.95 |
393.5K |
| 15:22 |
29,543.94 |
29,545.08 |
29,542.45 |
29,545.08 |
278.8K |
| 15:23 |
29,546.27 |
29,549.24 |
29,546.27 |
29,546.79 |
281.9K |
| 15:24 |
29,546.74 |
29,546.74 |
29,540.86 |
29,540.86 |
321.4K |
| 15:25 |
29,537.96 |
29,538.85 |
29,537.08 |
29,538.85 |
364.3K |
| 15:26 |
29,539.27 |
29,539.27 |
29,530.14 |
29,530.14 |
348.5K |
| 15:27 |
29,527.31 |
29,529.20 |
29,525.56 |
29,527.58 |
406.4K |
| 15:28 |
29,526.07 |
29,527.12 |
29,526.04 |
29,526.40 |
427.9K |
| 15:29 |
29,525.50 |
29,526.62 |
29,525.50 |
29,526.62 |
334.7K |
| 15:30 |
29,525.82 |
29,525.82 |
29,521.63 |
29,522.71 |
334.2K |
| 15:31 |
29,521.92 |
29,525.21 |
29,521.92 |
29,522.92 |
382.0K |
| 15:32 |
29,523.11 |
29,525.78 |
29,523.11 |
29,525.36 |
364.6K |
| 15:33 |
29,523.66 |
29,526.86 |
29,523.02 |
29,526.86 |
756.0K |
| 15:34 |
29,528.64 |
29,533.14 |
29,528.64 |
29,533.14 |
561.9K |
| 15:35 |
29,533.74 |
29,533.74 |
29,527.56 |
29,528.75 |
572.4K |
| 15:36 |
29,527.85 |
29,533.87 |
29,525.09 |
29,533.87 |
401.2K |
| 15:37 |
29,534.90 |
29,534.90 |
29,527.49 |
29,527.49 |
452.0K |
| 15:38 |
29,525.60 |
29,528.92 |
29,525.60 |
29,528.92 |
504.9K |
| 15:39 |
29,528.81 |
29,533.33 |
29,528.08 |
29,533.33 |
469.0K |
| 15:40 |
29,533.03 |
29,533.03 |
29,524.70 |
29,524.70 |
610.1K |
| 15:41 |
29,523.70 |
29,523.70 |
29,520.79 |
29,520.79 |
448.3K |
| 15:42 |
29,522.45 |
29,522.92 |
29,520.85 |
29,522.92 |
451.8K |
| 15:43 |
29,524.38 |
29,524.38 |
29,515.89 |
29,515.89 |
521.3K |
| 15:44 |
29,511.51 |
29,512.14 |
29,511.00 |
29,512.14 |
693.7K |
| 15:45 |
29,512.33 |
29,512.33 |
29,510.79 |
29,511.88 |
542.3K |
| 15:46 |
29,512.79 |
29,512.79 |
29,511.14 |
29,511.60 |
672.2K |
| 15:47 |
29,513.07 |
29,513.78 |
29,509.76 |
29,509.76 |
593.9K |
| 15:48 |
29,510.92 |
29,513.03 |
29,510.31 |
29,510.31 |
545.9K |
| 15:49 |
29,512.57 |
29,514.70 |
29,512.57 |
29,514.70 |
584.0K |
| 15:50 |
29,516.18 |
29,523.41 |
29,516.18 |
29,523.41 |
2,236.8K |
| 15:51 |
29,522.76 |
29,523.09 |
29,519.95 |
29,523.09 |
879.3K |
| 15:52 |
29,524.34 |
29,524.34 |
29,520.83 |
29,523.19 |
855.0K |
| 15:53 |
29,524.38 |
29,530.85 |
29,524.38 |
29,527.67 |
1,395.8K |
| 15:54 |
29,528.42 |
29,528.99 |
29,526.69 |
29,526.69 |
1,024.7K |
| 15:55 |
29,526.88 |
29,528.99 |
29,525.93 |
29,525.93 |
1,676.9K |
| 15:56 |
29,523.24 |
29,528.89 |
29,523.24 |
29,528.89 |
2,214.6K |
| 15:57 |
29,528.69 |
29,528.69 |
29,524.70 |
29,524.70 |
1,637.7K |
| 15:58 |
29,523.69 |
29,523.69 |
29,519.23 |
29,522.11 |
2,002.7K |
| 15:59 |
29,525.53 |
29,525.53 |
29,517.74 |
29,517.74 |
3,138.0K |
| 16:00 |
29,522.30 |
29,524.19 |
29,522.30 |
29,524.19 |
75,576.4K |
| 16:01 |
29,524.19 |
29,524.19 |
29,524.19 |
29,524.19 |
1.3K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|