| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
29,555.41 |
29,584.39 |
29,555.41 |
29,564.89 |
8,848.1K |
| 09:31 |
29,565.12 |
29,565.12 |
29,526.99 |
29,526.99 |
1,426.9K |
| 09:32 |
29,532.30 |
29,553.94 |
29,532.30 |
29,553.94 |
859.3K |
| 09:33 |
29,543.67 |
29,543.67 |
29,531.50 |
29,531.50 |
620.2K |
| 09:34 |
29,529.35 |
29,546.67 |
29,529.35 |
29,546.67 |
750.5K |
| 09:35 |
29,543.81 |
29,543.81 |
29,528.41 |
29,528.41 |
501.4K |
| 09:36 |
29,532.20 |
29,532.20 |
29,519.19 |
29,519.94 |
736.3K |
| 09:37 |
29,520.51 |
29,520.51 |
29,510.23 |
29,515.98 |
535.6K |
| 09:38 |
29,510.08 |
29,514.97 |
29,506.94 |
29,506.94 |
609.5K |
| 09:39 |
29,508.54 |
29,508.54 |
29,499.03 |
29,499.03 |
584.9K |
| 09:40 |
29,501.62 |
29,501.62 |
29,486.53 |
29,486.53 |
757.2K |
| 09:41 |
29,479.43 |
29,484.01 |
29,477.68 |
29,484.01 |
487.5K |
| 09:42 |
29,480.25 |
29,480.25 |
29,478.24 |
29,479.95 |
650.4K |
| 09:43 |
29,486.96 |
29,486.96 |
29,479.28 |
29,479.61 |
385.2K |
| 09:44 |
29,479.04 |
29,486.20 |
29,479.04 |
29,486.20 |
383.6K |
| 09:45 |
29,485.44 |
29,506.54 |
29,485.44 |
29,506.54 |
664.8K |
| 09:46 |
29,507.98 |
29,507.98 |
29,506.14 |
29,506.98 |
404.7K |
| 09:47 |
29,505.35 |
29,520.74 |
29,505.35 |
29,519.44 |
676.7K |
| 09:48 |
29,520.73 |
29,532.35 |
29,520.73 |
29,529.27 |
434.5K |
| 09:49 |
29,527.10 |
29,535.18 |
29,527.10 |
29,535.18 |
549.5K |
| 09:50 |
29,535.62 |
29,535.62 |
29,526.94 |
29,526.94 |
384.2K |
| 09:51 |
29,526.34 |
29,530.23 |
29,523.62 |
29,530.23 |
465.7K |
| 09:52 |
29,534.14 |
29,553.96 |
29,534.14 |
29,553.96 |
484.2K |
| 09:53 |
29,549.12 |
29,549.12 |
29,545.56 |
29,545.56 |
465.9K |
| 09:54 |
29,545.45 |
29,545.45 |
29,535.99 |
29,535.99 |
444.0K |
| 09:55 |
29,534.19 |
29,534.83 |
29,531.92 |
29,534.83 |
280.5K |
| 09:56 |
29,530.69 |
29,532.16 |
29,528.20 |
29,532.16 |
367.5K |
| 09:57 |
29,534.68 |
29,535.78 |
29,529.60 |
29,532.64 |
432.5K |
| 09:58 |
29,529.52 |
29,533.75 |
29,529.52 |
29,533.75 |
333.2K |
| 09:59 |
29,536.44 |
29,536.44 |
29,532.53 |
29,533.05 |
352.2K |
| 10:00 |
29,534.28 |
29,540.20 |
29,533.30 |
29,533.30 |
749.5K |
| 10:01 |
29,532.38 |
29,532.38 |
29,526.85 |
29,526.85 |
512.3K |
| 10:02 |
29,521.98 |
29,532.96 |
29,521.98 |
29,532.89 |
684.7K |
| 10:03 |
29,523.59 |
29,525.57 |
29,518.41 |
29,518.41 |
442.5K |
| 10:04 |
29,514.49 |
29,514.49 |
29,511.21 |
29,511.21 |
455.8K |
| 10:05 |
29,503.71 |
29,503.71 |
29,492.48 |
29,492.48 |
437.0K |
| 10:06 |
29,491.56 |
29,491.56 |
29,485.36 |
29,486.89 |
336.3K |
| 10:07 |
29,487.17 |
29,487.35 |
29,479.67 |
29,479.67 |
352.3K |
| 10:08 |
29,481.45 |
29,482.23 |
29,478.05 |
29,482.23 |
333.5K |
| 10:09 |
29,489.25 |
29,489.25 |
29,476.51 |
29,476.51 |
447.2K |
| 10:10 |
29,472.73 |
29,473.70 |
29,470.20 |
29,470.20 |
410.5K |
| 10:11 |
29,472.28 |
29,478.07 |
29,472.28 |
29,477.92 |
616.5K |
| 10:12 |
29,481.37 |
29,481.37 |
29,473.85 |
29,481.03 |
324.4K |
| 10:13 |
29,480.52 |
29,490.28 |
29,480.52 |
29,490.11 |
436.0K |
| 10:14 |
29,488.66 |
29,490.14 |
29,485.42 |
29,488.17 |
334.0K |
| 10:15 |
29,486.98 |
29,486.98 |
29,473.14 |
29,473.14 |
362.8K |
| 10:16 |
29,472.56 |
29,472.67 |
29,466.87 |
29,466.87 |
330.7K |
| 10:17 |
29,459.19 |
29,459.19 |
29,455.52 |
29,455.67 |
430.9K |
| 10:18 |
29,455.79 |
29,459.28 |
29,455.79 |
29,459.28 |
293.1K |
| 10:19 |
29,459.68 |
29,460.34 |
29,458.76 |
29,458.76 |
350.2K |
| 10:20 |
29,460.19 |
29,468.14 |
29,460.17 |
29,468.14 |
242.3K |
| 10:21 |
29,466.30 |
29,466.30 |
29,461.54 |
29,461.54 |
334.4K |
| 10:22 |
29,464.43 |
29,471.46 |
29,464.43 |
29,471.46 |
288.3K |
| 10:23 |
29,474.74 |
29,481.62 |
29,474.74 |
29,481.62 |
362.6K |
| 10:24 |
29,477.35 |
29,484.79 |
29,477.35 |
29,483.05 |
329.7K |
| 10:25 |
29,483.28 |
29,487.78 |
29,479.83 |
29,479.83 |
373.5K |
| 10:26 |
29,477.03 |
29,477.03 |
29,473.00 |
29,473.00 |
551.6K |
| 10:27 |
29,474.56 |
29,484.35 |
29,473.51 |
29,484.35 |
323.3K |
| 10:28 |
29,483.99 |
29,491.72 |
29,483.99 |
29,491.72 |
277.4K |
| 10:29 |
29,494.86 |
29,495.89 |
29,493.38 |
29,493.38 |
402.4K |
| 10:30 |
29,491.16 |
29,493.75 |
29,489.53 |
29,493.75 |
403.9K |
| 10:31 |
29,489.83 |
29,495.27 |
29,489.83 |
29,495.27 |
763.1K |
| 10:32 |
29,493.91 |
29,493.91 |
29,490.40 |
29,490.73 |
311.5K |
| 10:33 |
29,495.84 |
29,495.84 |
29,493.12 |
29,493.12 |
441.4K |
| 10:34 |
29,486.76 |
29,486.76 |
29,483.05 |
29,486.69 |
473.0K |
| 10:35 |
29,486.25 |
29,493.29 |
29,486.25 |
29,490.86 |
338.8K |
| 10:36 |
29,491.34 |
29,499.89 |
29,491.34 |
29,499.69 |
332.7K |
| 10:37 |
29,501.54 |
29,514.40 |
29,501.54 |
29,514.40 |
294.5K |
| 10:38 |
29,519.35 |
29,528.66 |
29,519.35 |
29,528.03 |
531.4K |
| 10:39 |
29,524.39 |
29,533.30 |
29,524.39 |
29,532.33 |
337.3K |
| 10:40 |
29,530.44 |
29,533.96 |
29,530.44 |
29,531.10 |
359.7K |
| 10:41 |
29,532.74 |
29,532.74 |
29,531.35 |
29,531.36 |
283.0K |
| 10:42 |
29,530.78 |
29,538.18 |
29,530.78 |
29,536.42 |
324.3K |
| 10:43 |
29,540.94 |
29,540.94 |
29,536.25 |
29,536.25 |
370.0K |
| 10:44 |
29,535.99 |
29,536.52 |
29,535.27 |
29,536.41 |
304.8K |
| 10:45 |
29,535.89 |
29,537.54 |
29,534.19 |
29,537.54 |
412.2K |
| 10:46 |
29,541.75 |
29,541.75 |
29,530.54 |
29,530.54 |
309.4K |
| 10:47 |
29,535.32 |
29,535.32 |
29,530.55 |
29,535.19 |
312.2K |
| 10:48 |
29,546.27 |
29,550.57 |
29,546.27 |
29,550.57 |
403.9K |
| 10:49 |
29,553.42 |
29,553.42 |
29,550.21 |
29,552.39 |
381.9K |
| 10:50 |
29,554.73 |
29,559.28 |
29,554.73 |
29,559.28 |
417.4K |
| 10:51 |
29,566.29 |
29,566.29 |
29,560.69 |
29,560.69 |
269.1K |
| 10:52 |
29,563.38 |
29,563.38 |
29,553.18 |
29,553.18 |
364.4K |
| 10:53 |
29,553.03 |
29,553.03 |
29,546.67 |
29,546.67 |
505.3K |
| 10:54 |
29,544.29 |
29,545.73 |
29,543.72 |
29,543.72 |
292.0K |
| 10:55 |
29,549.17 |
29,555.80 |
29,549.17 |
29,555.80 |
258.3K |
| 10:56 |
29,553.66 |
29,557.35 |
29,553.66 |
29,557.35 |
249.5K |
| 10:57 |
29,556.47 |
29,557.94 |
29,555.58 |
29,557.94 |
309.2K |
| 10:58 |
29,559.90 |
29,562.83 |
29,558.31 |
29,558.31 |
286.1K |
| 10:59 |
29,565.37 |
29,568.82 |
29,565.09 |
29,565.09 |
308.3K |
| 11:00 |
29,567.00 |
29,567.55 |
29,566.07 |
29,567.55 |
336.2K |
| 11:01 |
29,564.96 |
29,564.96 |
29,563.91 |
29,563.91 |
438.9K |
| 11:02 |
29,562.16 |
29,562.16 |
29,560.50 |
29,561.99 |
217.7K |
| 11:03 |
29,560.03 |
29,564.76 |
29,560.03 |
29,562.91 |
355.8K |
| 11:04 |
29,562.35 |
29,563.12 |
29,561.80 |
29,562.80 |
301.7K |
| 11:05 |
29,561.49 |
29,562.54 |
29,558.54 |
29,558.54 |
329.8K |
| 11:06 |
29,555.84 |
29,558.45 |
29,555.24 |
29,558.45 |
175.7K |
| 11:07 |
29,559.58 |
29,559.58 |
29,553.81 |
29,553.81 |
313.5K |
| 11:08 |
29,556.90 |
29,556.90 |
29,555.57 |
29,555.59 |
247.2K |
| 11:09 |
29,554.74 |
29,555.45 |
29,554.69 |
29,555.45 |
136.9K |
| 11:10 |
29,553.83 |
29,553.83 |
29,549.48 |
29,549.48 |
180.9K |
| 11:11 |
29,547.46 |
29,549.98 |
29,547.46 |
29,549.98 |
273.2K |
| 11:12 |
29,549.75 |
29,553.00 |
29,549.75 |
29,551.70 |
292.8K |
| 11:13 |
29,550.16 |
29,550.71 |
29,548.31 |
29,548.31 |
137.0K |
| 11:14 |
29,550.29 |
29,550.33 |
29,546.01 |
29,546.46 |
297.5K |
| 11:15 |
29,550.72 |
29,553.13 |
29,550.72 |
29,553.13 |
265.9K |
| 11:16 |
29,554.93 |
29,559.69 |
29,554.93 |
29,559.69 |
245.3K |
| 11:17 |
29,560.62 |
29,563.10 |
29,557.04 |
29,558.43 |
281.2K |
| 11:18 |
29,554.78 |
29,558.02 |
29,554.78 |
29,558.02 |
205.2K |
| 11:19 |
29,560.16 |
29,561.29 |
29,560.16 |
29,560.69 |
193.1K |
| 11:20 |
29,559.26 |
29,559.59 |
29,551.34 |
29,551.34 |
324.6K |
| 11:21 |
29,552.49 |
29,552.49 |
29,547.53 |
29,550.72 |
261.3K |
| 11:22 |
29,551.08 |
29,551.08 |
29,542.57 |
29,542.57 |
292.6K |
| 11:23 |
29,539.18 |
29,540.17 |
29,536.19 |
29,540.17 |
314.2K |
| 11:24 |
29,542.50 |
29,542.50 |
29,537.73 |
29,537.73 |
443.6K |
| 11:25 |
29,536.05 |
29,537.57 |
29,534.79 |
29,537.57 |
271.5K |
| 11:26 |
29,537.68 |
29,539.81 |
29,537.68 |
29,539.81 |
301.9K |
| 11:27 |
29,538.84 |
29,549.54 |
29,538.84 |
29,549.54 |
259.7K |
| 11:28 |
29,550.10 |
29,550.10 |
29,545.47 |
29,546.16 |
378.5K |
| 11:29 |
29,546.29 |
29,546.29 |
29,539.22 |
29,539.22 |
333.5K |
| 11:30 |
29,536.83 |
29,537.60 |
29,535.68 |
29,537.03 |
410.9K |
| 11:31 |
29,538.28 |
29,542.46 |
29,538.28 |
29,539.72 |
372.1K |
| 11:32 |
29,538.39 |
29,538.39 |
29,533.85 |
29,533.85 |
269.7K |
| 11:33 |
29,532.40 |
29,532.40 |
29,528.78 |
29,530.72 |
286.6K |
| 11:34 |
29,532.53 |
29,537.22 |
29,532.53 |
29,535.55 |
449.5K |
| 11:35 |
29,542.27 |
29,544.76 |
29,542.27 |
29,544.60 |
252.6K |
| 11:36 |
29,544.79 |
29,547.40 |
29,544.79 |
29,547.40 |
255.1K |
| 11:37 |
29,546.24 |
29,548.81 |
29,546.24 |
29,547.10 |
187.9K |
| 11:38 |
29,546.49 |
29,549.63 |
29,546.49 |
29,549.63 |
225.1K |
| 11:39 |
29,552.94 |
29,554.04 |
29,552.33 |
29,552.33 |
213.5K |
| 11:40 |
29,553.13 |
29,555.49 |
29,553.13 |
29,555.49 |
233.4K |
| 11:41 |
29,557.26 |
29,557.26 |
29,554.60 |
29,554.60 |
243.8K |
| 11:42 |
29,555.36 |
29,556.95 |
29,554.82 |
29,556.95 |
251.7K |
| 11:43 |
29,557.77 |
29,557.87 |
29,554.29 |
29,557.87 |
309.1K |
| 11:44 |
29,555.49 |
29,555.85 |
29,555.49 |
29,555.56 |
345.8K |
| 11:45 |
29,555.00 |
29,555.00 |
29,548.45 |
29,548.45 |
380.2K |
| 11:46 |
29,548.09 |
29,551.23 |
29,548.09 |
29,551.23 |
214.5K |
| 11:47 |
29,549.97 |
29,556.46 |
29,549.97 |
29,554.93 |
438.5K |
| 11:48 |
29,557.71 |
29,565.68 |
29,557.71 |
29,564.94 |
277.3K |
| 11:49 |
29,563.28 |
29,567.14 |
29,563.09 |
29,563.09 |
228.7K |
| 11:50 |
29,564.54 |
29,575.14 |
29,564.54 |
29,575.14 |
191.4K |
| 11:51 |
29,573.47 |
29,574.25 |
29,573.05 |
29,574.25 |
251.2K |
| 11:52 |
29,573.76 |
29,575.35 |
29,573.76 |
29,574.57 |
252.2K |
| 11:53 |
29,573.79 |
29,574.91 |
29,573.39 |
29,573.39 |
350.3K |
| 11:54 |
29,572.28 |
29,572.28 |
29,570.16 |
29,571.98 |
408.3K |
| 11:55 |
29,574.84 |
29,575.02 |
29,573.96 |
29,573.96 |
154.2K |
| 11:56 |
29,571.84 |
29,571.95 |
29,569.49 |
29,569.49 |
175.5K |
| 11:57 |
29,574.47 |
29,574.50 |
29,572.99 |
29,572.99 |
291.9K |
| 11:58 |
29,569.06 |
29,569.06 |
29,564.02 |
29,564.95 |
332.4K |
| 11:59 |
29,564.75 |
29,564.91 |
29,564.18 |
29,564.18 |
222.2K |
| 12:00 |
29,562.09 |
29,565.26 |
29,559.89 |
29,565.26 |
209.0K |
| 12:01 |
29,566.39 |
29,567.56 |
29,566.39 |
29,566.42 |
340.2K |
| 12:02 |
29,561.93 |
29,566.78 |
29,561.66 |
29,566.78 |
268.9K |
| 12:03 |
29,567.84 |
29,572.86 |
29,567.84 |
29,572.86 |
187.0K |
| 12:04 |
29,576.77 |
29,578.08 |
29,576.77 |
29,578.08 |
188.7K |
| 12:05 |
29,579.80 |
29,580.03 |
29,579.07 |
29,579.07 |
266.3K |
| 12:06 |
29,577.58 |
29,577.67 |
29,577.14 |
29,577.67 |
178.9K |
| 12:07 |
29,578.22 |
29,578.22 |
29,568.50 |
29,568.50 |
235.3K |
| 12:08 |
29,565.49 |
29,569.68 |
29,565.05 |
29,569.68 |
201.2K |
| 12:09 |
29,570.74 |
29,570.74 |
29,566.32 |
29,566.32 |
299.6K |
| 12:10 |
29,565.89 |
29,566.90 |
29,565.89 |
29,566.90 |
333.9K |
| 12:11 |
29,565.09 |
29,568.59 |
29,563.94 |
29,568.59 |
178.4K |
| 12:12 |
29,568.88 |
29,575.06 |
29,568.55 |
29,575.06 |
217.4K |
| 12:13 |
29,579.23 |
29,579.23 |
29,576.69 |
29,577.47 |
283.1K |
| 12:14 |
29,578.01 |
29,578.01 |
29,576.11 |
29,576.11 |
153.8K |
| 12:15 |
29,574.66 |
29,581.99 |
29,574.66 |
29,581.67 |
235.4K |
| 12:16 |
29,582.07 |
29,582.07 |
29,580.62 |
29,581.70 |
143.2K |
| 12:17 |
29,581.08 |
29,588.00 |
29,580.78 |
29,588.00 |
222.2K |
| 12:18 |
29,587.83 |
29,589.14 |
29,583.90 |
29,589.14 |
196.8K |
| 12:19 |
29,587.61 |
29,588.01 |
29,585.68 |
29,585.68 |
147.4K |
| 12:20 |
29,587.75 |
29,590.61 |
29,587.75 |
29,588.52 |
248.3K |
| 12:21 |
29,589.63 |
29,592.27 |
29,589.63 |
29,591.87 |
372.8K |
| 12:22 |
29,588.95 |
29,591.12 |
29,587.96 |
29,591.12 |
303.2K |
| 12:23 |
29,592.27 |
29,595.11 |
29,592.27 |
29,595.11 |
332.8K |
| 12:24 |
29,594.47 |
29,594.47 |
29,592.11 |
29,593.33 |
294.1K |
| 12:25 |
29,591.28 |
29,591.28 |
29,586.68 |
29,587.29 |
225.2K |
| 12:26 |
29,590.11 |
29,599.48 |
29,590.11 |
29,598.16 |
284.2K |
| 12:27 |
29,598.65 |
29,598.65 |
29,596.03 |
29,596.03 |
250.9K |
| 12:28 |
29,597.68 |
29,599.00 |
29,597.68 |
29,598.62 |
242.2K |
| 12:29 |
29,599.54 |
29,603.56 |
29,599.54 |
29,601.42 |
289.7K |
| 12:30 |
29,596.71 |
29,596.99 |
29,595.34 |
29,595.34 |
271.5K |
| 12:31 |
29,592.21 |
29,601.88 |
29,592.21 |
29,601.46 |
197.1K |
| 12:32 |
29,602.64 |
29,608.99 |
29,601.90 |
29,608.99 |
197.2K |
| 12:33 |
29,611.51 |
29,611.51 |
29,608.38 |
29,610.87 |
257.5K |
| 12:34 |
29,611.01 |
29,611.46 |
29,609.44 |
29,609.44 |
180.0K |
| 12:35 |
29,605.88 |
29,609.35 |
29,605.88 |
29,609.35 |
269.5K |
| 12:36 |
29,609.97 |
29,617.56 |
29,609.97 |
29,617.56 |
256.2K |
| 12:37 |
29,617.41 |
29,621.74 |
29,617.41 |
29,621.74 |
337.8K |
| 12:38 |
29,621.49 |
29,621.49 |
29,619.51 |
29,620.81 |
294.9K |
| 12:39 |
29,618.79 |
29,619.84 |
29,617.88 |
29,617.88 |
267.0K |
| 12:40 |
29,616.12 |
29,618.27 |
29,613.93 |
29,613.93 |
240.1K |
| 12:41 |
29,612.19 |
29,612.19 |
29,609.94 |
29,609.94 |
187.7K |
| 12:42 |
29,608.53 |
29,609.67 |
29,604.86 |
29,604.86 |
202.8K |
| 12:43 |
29,603.69 |
29,607.57 |
29,603.69 |
29,607.39 |
169.4K |
| 12:44 |
29,606.66 |
29,606.73 |
29,603.81 |
29,603.81 |
147.8K |
| 12:45 |
29,604.58 |
29,614.97 |
29,604.58 |
29,613.62 |
259.5K |
| 12:46 |
29,613.50 |
29,614.96 |
29,611.88 |
29,614.96 |
226.5K |
| 12:47 |
29,614.99 |
29,615.70 |
29,614.59 |
29,615.38 |
316.2K |
| 12:48 |
29,615.00 |
29,620.16 |
29,615.00 |
29,620.16 |
202.7K |
| 12:49 |
29,620.58 |
29,626.84 |
29,620.58 |
29,625.56 |
292.7K |
| 12:50 |
29,627.29 |
29,633.91 |
29,627.29 |
29,633.91 |
194.8K |
| 12:51 |
29,633.88 |
29,637.79 |
29,633.88 |
29,637.79 |
372.4K |
| 12:52 |
29,639.32 |
29,640.44 |
29,639.32 |
29,640.44 |
201.2K |
| 12:53 |
29,640.84 |
29,646.35 |
29,640.84 |
29,646.35 |
242.2K |
| 12:54 |
29,646.64 |
29,650.39 |
29,646.64 |
29,650.39 |
205.3K |
| 12:55 |
29,650.00 |
29,651.29 |
29,649.33 |
29,649.55 |
243.7K |
| 12:56 |
29,646.57 |
29,646.57 |
29,645.24 |
29,646.03 |
206.8K |
| 12:57 |
29,643.73 |
29,643.73 |
29,639.94 |
29,639.94 |
231.7K |
| 12:58 |
29,637.28 |
29,637.43 |
29,634.30 |
29,634.30 |
333.0K |
| 12:59 |
29,631.92 |
29,635.58 |
29,631.92 |
29,635.58 |
237.0K |
| 13:00 |
29,637.84 |
29,639.34 |
29,637.84 |
29,638.72 |
296.0K |
| 13:01 |
29,638.45 |
29,638.45 |
29,635.49 |
29,636.36 |
367.6K |
| 13:02 |
29,637.84 |
29,640.05 |
29,637.84 |
29,640.05 |
285.9K |
| 13:03 |
29,640.63 |
29,642.71 |
29,640.63 |
29,642.71 |
238.5K |
| 13:04 |
29,646.62 |
29,646.88 |
29,645.21 |
29,646.88 |
371.5K |
| 13:05 |
29,646.81 |
29,648.92 |
29,643.80 |
29,648.92 |
338.2K |
| 13:06 |
29,651.95 |
29,653.88 |
29,651.95 |
29,652.63 |
291.3K |
| 13:07 |
29,652.13 |
29,652.17 |
29,649.78 |
29,649.78 |
300.8K |
| 13:08 |
29,649.37 |
29,652.39 |
29,649.37 |
29,652.39 |
183.3K |
| 13:09 |
29,651.63 |
29,653.88 |
29,651.63 |
29,653.88 |
193.7K |
| 13:10 |
29,655.34 |
29,657.14 |
29,655.34 |
29,656.84 |
275.0K |
| 13:11 |
29,657.75 |
29,660.20 |
29,657.75 |
29,660.20 |
207.2K |
| 13:12 |
29,661.59 |
29,666.13 |
29,661.59 |
29,666.11 |
408.4K |
| 13:13 |
29,666.93 |
29,667.28 |
29,666.93 |
29,667.24 |
217.4K |
| 13:14 |
29,665.52 |
29,667.13 |
29,665.01 |
29,667.13 |
440.9K |
| 13:15 |
29,666.82 |
29,666.82 |
29,656.57 |
29,656.57 |
326.4K |
| 13:16 |
29,656.01 |
29,658.48 |
29,654.90 |
29,658.48 |
232.6K |
| 13:17 |
29,658.00 |
29,658.00 |
29,654.75 |
29,655.68 |
309.4K |
| 13:18 |
29,655.64 |
29,655.64 |
29,647.39 |
29,647.39 |
222.9K |
| 13:19 |
29,648.76 |
29,651.31 |
29,648.36 |
29,651.31 |
406.1K |
| 13:20 |
29,651.14 |
29,652.68 |
29,651.14 |
29,652.36 |
212.3K |
| 13:21 |
29,649.67 |
29,649.67 |
29,646.86 |
29,648.37 |
210.8K |
| 13:22 |
29,650.56 |
29,650.68 |
29,650.12 |
29,650.12 |
158.3K |
| 13:23 |
29,650.31 |
29,654.70 |
29,650.31 |
29,654.70 |
198.8K |
| 13:24 |
29,654.24 |
29,656.51 |
29,653.22 |
29,656.51 |
213.8K |
| 13:25 |
29,658.01 |
29,661.88 |
29,657.46 |
29,660.49 |
188.9K |
| 13:26 |
29,660.88 |
29,661.43 |
29,659.72 |
29,659.72 |
228.9K |
| 13:27 |
29,655.47 |
29,655.47 |
29,650.53 |
29,650.53 |
263.2K |
| 13:28 |
29,650.51 |
29,654.08 |
29,650.51 |
29,654.08 |
171.3K |
| 13:29 |
29,657.47 |
29,658.63 |
29,657.47 |
29,658.46 |
195.7K |
| 13:30 |
29,657.98 |
29,657.98 |
29,656.84 |
29,656.84 |
228.8K |
| 13:31 |
29,657.25 |
29,663.72 |
29,657.25 |
29,662.76 |
186.4K |
| 13:32 |
29,664.67 |
29,666.35 |
29,664.67 |
29,664.80 |
211.8K |
| 13:33 |
29,661.22 |
29,662.77 |
29,661.22 |
29,662.77 |
335.0K |
| 13:34 |
29,664.12 |
29,665.44 |
29,664.12 |
29,665.44 |
220.0K |
| 13:35 |
29,665.86 |
29,670.79 |
29,665.86 |
29,670.63 |
195.6K |
| 13:36 |
29,671.18 |
29,673.32 |
29,671.18 |
29,673.32 |
259.0K |
| 13:37 |
29,672.36 |
29,672.36 |
29,669.39 |
29,669.39 |
193.0K |
| 13:38 |
29,670.72 |
29,670.72 |
29,667.91 |
29,669.02 |
281.5K |
| 13:39 |
29,668.58 |
29,678.16 |
29,667.75 |
29,678.16 |
276.8K |
| 13:40 |
29,677.55 |
29,678.61 |
29,677.55 |
29,678.58 |
299.6K |
| 13:41 |
29,676.40 |
29,677.54 |
29,674.17 |
29,677.54 |
317.6K |
| 13:42 |
29,677.27 |
29,677.28 |
29,674.09 |
29,674.09 |
243.1K |
| 13:43 |
29,674.06 |
29,674.52 |
29,674.06 |
29,674.44 |
284.6K |
| 13:44 |
29,677.36 |
29,679.41 |
29,677.36 |
29,678.78 |
172.3K |
| 13:45 |
29,679.51 |
29,682.59 |
29,679.51 |
29,682.59 |
198.7K |
| 13:46 |
29,682.38 |
29,682.38 |
29,679.02 |
29,679.02 |
276.5K |
| 13:47 |
29,680.54 |
29,682.73 |
29,680.54 |
29,682.73 |
264.1K |
| 13:48 |
29,684.11 |
29,684.11 |
29,681.60 |
29,681.60 |
188.2K |
| 13:49 |
29,680.80 |
29,687.16 |
29,680.80 |
29,687.16 |
203.4K |
| 13:50 |
29,684.91 |
29,686.22 |
29,684.28 |
29,684.28 |
188.0K |
| 13:51 |
29,687.99 |
29,698.93 |
29,687.99 |
29,698.93 |
430.1K |
| 13:52 |
29,699.36 |
29,699.67 |
29,695.50 |
29,695.50 |
335.0K |
| 13:53 |
29,695.71 |
29,699.00 |
29,695.71 |
29,696.22 |
320.0K |
| 13:54 |
29,695.81 |
29,695.81 |
29,692.69 |
29,694.57 |
170.3K |
| 13:55 |
29,694.57 |
29,701.12 |
29,694.57 |
29,700.11 |
235.5K |
| 13:56 |
29,699.60 |
29,701.93 |
29,699.60 |
29,700.30 |
156.8K |
| 13:57 |
29,698.77 |
29,698.77 |
29,696.68 |
29,696.68 |
166.8K |
| 13:58 |
29,696.42 |
29,696.42 |
29,688.85 |
29,688.85 |
238.9K |
| 13:59 |
29,686.24 |
29,686.24 |
29,678.51 |
29,678.51 |
202.3K |
| 14:00 |
29,677.62 |
29,684.24 |
29,677.62 |
29,684.24 |
253.4K |
| 14:01 |
29,686.82 |
29,691.17 |
29,686.82 |
29,691.17 |
193.6K |
| 14:02 |
29,692.89 |
29,693.57 |
29,691.90 |
29,691.90 |
204.9K |
| 14:03 |
29,689.12 |
29,693.46 |
29,689.12 |
29,693.46 |
204.0K |
| 14:04 |
29,692.97 |
29,692.97 |
29,690.04 |
29,690.04 |
170.1K |
| 14:05 |
29,691.84 |
29,695.12 |
29,691.84 |
29,695.12 |
210.0K |
| 14:06 |
29,696.68 |
29,696.92 |
29,695.41 |
29,695.41 |
214.1K |
| 14:07 |
29,694.85 |
29,694.85 |
29,691.13 |
29,691.13 |
183.9K |
| 14:08 |
29,689.49 |
29,689.49 |
29,682.79 |
29,686.22 |
318.3K |
| 14:09 |
29,682.51 |
29,682.51 |
29,679.56 |
29,680.57 |
249.2K |
| 14:10 |
29,682.13 |
29,685.87 |
29,682.13 |
29,685.76 |
201.0K |
| 14:11 |
29,685.51 |
29,691.85 |
29,685.51 |
29,691.85 |
240.2K |
| 14:12 |
29,692.88 |
29,693.61 |
29,690.68 |
29,693.61 |
243.5K |
| 14:13 |
29,688.76 |
29,688.76 |
29,683.36 |
29,687.10 |
246.5K |
| 14:14 |
29,689.08 |
29,691.07 |
29,689.08 |
29,691.07 |
125.6K |
| 14:15 |
29,691.60 |
29,694.31 |
29,691.60 |
29,692.36 |
280.8K |
| 14:16 |
29,693.84 |
29,693.84 |
29,688.90 |
29,688.90 |
296.1K |
| 14:17 |
29,687.96 |
29,687.96 |
29,682.54 |
29,682.88 |
301.4K |
| 14:18 |
29,681.18 |
29,681.18 |
29,675.44 |
29,675.44 |
482.8K |
| 14:19 |
29,675.00 |
29,675.00 |
29,669.29 |
29,669.29 |
329.1K |
| 14:20 |
29,671.40 |
29,672.81 |
29,671.40 |
29,672.81 |
241.2K |
| 14:21 |
29,673.39 |
29,682.04 |
29,673.39 |
29,682.04 |
198.2K |
| 14:22 |
29,683.53 |
29,684.78 |
29,683.53 |
29,684.34 |
150.9K |
| 14:23 |
29,680.24 |
29,680.24 |
29,676.54 |
29,676.54 |
218.8K |
| 14:24 |
29,676.77 |
29,687.35 |
29,675.60 |
29,687.35 |
265.7K |
| 14:25 |
29,687.23 |
29,687.23 |
29,684.23 |
29,684.23 |
126.5K |
| 14:26 |
29,683.89 |
29,684.70 |
29,682.01 |
29,682.01 |
221.4K |
| 14:27 |
29,681.62 |
29,681.62 |
29,675.51 |
29,675.51 |
209.7K |
| 14:28 |
29,675.11 |
29,675.39 |
29,673.64 |
29,673.64 |
197.7K |
| 14:29 |
29,673.66 |
29,673.66 |
29,670.59 |
29,671.76 |
203.8K |
| 14:30 |
29,672.60 |
29,672.60 |
29,663.72 |
29,663.72 |
266.0K |
| 14:31 |
29,663.19 |
29,665.28 |
29,661.76 |
29,665.28 |
375.0K |
| 14:32 |
29,666.63 |
29,669.76 |
29,666.63 |
29,669.76 |
208.5K |
| 14:33 |
29,669.86 |
29,672.89 |
29,669.86 |
29,671.57 |
170.6K |
| 14:34 |
29,672.18 |
29,675.04 |
29,672.18 |
29,675.04 |
259.0K |
| 14:35 |
29,677.55 |
29,681.99 |
29,677.55 |
29,681.99 |
206.9K |
| 14:36 |
29,686.43 |
29,689.41 |
29,686.43 |
29,686.49 |
249.6K |
| 14:37 |
29,685.72 |
29,690.12 |
29,685.72 |
29,690.12 |
213.7K |
| 14:38 |
29,691.72 |
29,691.72 |
29,686.95 |
29,687.96 |
266.8K |
| 14:39 |
29,687.47 |
29,688.01 |
29,684.23 |
29,684.23 |
290.6K |
| 14:40 |
29,683.35 |
29,686.89 |
29,683.35 |
29,686.89 |
227.2K |
| 14:41 |
29,689.68 |
29,691.23 |
29,688.77 |
29,688.77 |
307.4K |
| 14:42 |
29,692.03 |
29,694.45 |
29,692.03 |
29,692.13 |
239.4K |
| 14:43 |
29,692.62 |
29,695.38 |
29,692.62 |
29,695.38 |
247.1K |
| 14:44 |
29,697.66 |
29,705.13 |
29,697.66 |
29,705.13 |
418.2K |
| 14:45 |
29,712.12 |
29,714.68 |
29,710.18 |
29,710.79 |
450.1K |
| 14:46 |
29,709.97 |
29,710.37 |
29,707.33 |
29,710.37 |
406.0K |
| 14:47 |
29,710.11 |
29,710.11 |
29,707.87 |
29,708.38 |
232.8K |
| 14:48 |
29,711.44 |
29,711.44 |
29,710.97 |
29,711.23 |
223.0K |
| 14:49 |
29,710.96 |
29,713.44 |
29,710.96 |
29,713.44 |
223.0K |
| 14:50 |
29,712.97 |
29,713.49 |
29,712.75 |
29,712.75 |
218.3K |
| 14:51 |
29,714.33 |
29,718.50 |
29,713.70 |
29,718.50 |
237.2K |
| 14:52 |
29,718.25 |
29,718.61 |
29,716.47 |
29,716.47 |
215.2K |
| 14:53 |
29,715.30 |
29,715.30 |
29,713.69 |
29,713.69 |
186.7K |
| 14:54 |
29,713.18 |
29,713.18 |
29,709.93 |
29,711.39 |
410.2K |
| 14:55 |
29,710.61 |
29,716.34 |
29,709.85 |
29,716.34 |
233.2K |
| 14:56 |
29,722.62 |
29,724.16 |
29,720.29 |
29,724.16 |
249.7K |
| 14:57 |
29,722.48 |
29,724.67 |
29,721.17 |
29,721.17 |
209.5K |
| 14:58 |
29,722.65 |
29,722.65 |
29,718.07 |
29,718.07 |
371.9K |
| 14:59 |
29,717.86 |
29,717.86 |
29,706.30 |
29,706.30 |
526.5K |
| 15:00 |
29,704.29 |
29,704.40 |
29,701.97 |
29,702.96 |
370.2K |
| 15:01 |
29,705.41 |
29,709.01 |
29,705.41 |
29,709.01 |
206.5K |
| 15:02 |
29,709.11 |
29,709.64 |
29,706.04 |
29,706.04 |
231.8K |
| 15:03 |
29,706.15 |
29,707.22 |
29,706.15 |
29,707.22 |
248.7K |
| 15:04 |
29,704.89 |
29,704.89 |
29,702.14 |
29,702.85 |
232.6K |
| 15:05 |
29,703.19 |
29,708.49 |
29,703.19 |
29,708.49 |
252.5K |
| 15:06 |
29,708.05 |
29,708.73 |
29,706.64 |
29,706.64 |
381.6K |
| 15:07 |
29,709.05 |
29,711.00 |
29,706.94 |
29,706.94 |
319.6K |
| 15:08 |
29,708.86 |
29,708.86 |
29,706.04 |
29,706.04 |
320.3K |
| 15:09 |
29,707.57 |
29,708.66 |
29,706.56 |
29,706.56 |
273.0K |
| 15:10 |
29,707.19 |
29,715.31 |
29,707.19 |
29,715.31 |
357.0K |
| 15:11 |
29,712.89 |
29,713.67 |
29,712.66 |
29,712.66 |
264.2K |
| 15:12 |
29,713.08 |
29,713.08 |
29,711.60 |
29,713.05 |
200.7K |
| 15:13 |
29,716.70 |
29,718.39 |
29,716.70 |
29,718.39 |
279.6K |
| 15:14 |
29,717.04 |
29,717.44 |
29,713.23 |
29,713.23 |
273.6K |
| 15:15 |
29,713.39 |
29,713.39 |
29,701.72 |
29,701.72 |
331.2K |
| 15:16 |
29,703.57 |
29,703.57 |
29,700.02 |
29,700.98 |
398.6K |
| 15:17 |
29,703.26 |
29,703.26 |
29,698.55 |
29,701.41 |
282.4K |
| 15:18 |
29,702.89 |
29,702.89 |
29,701.19 |
29,701.45 |
256.8K |
| 15:19 |
29,708.39 |
29,708.72 |
29,706.37 |
29,708.72 |
375.7K |
| 15:20 |
29,709.37 |
29,709.37 |
29,708.40 |
29,708.40 |
174.1K |
| 15:21 |
29,708.42 |
29,715.81 |
29,708.42 |
29,713.40 |
264.2K |
| 15:22 |
29,713.18 |
29,717.42 |
29,713.18 |
29,717.41 |
319.9K |
| 15:23 |
29,716.28 |
29,717.26 |
29,715.26 |
29,716.45 |
305.3K |
| 15:24 |
29,716.44 |
29,716.44 |
29,712.39 |
29,712.39 |
322.5K |
| 15:25 |
29,712.38 |
29,714.27 |
29,712.38 |
29,713.19 |
253.9K |
| 15:26 |
29,710.40 |
29,711.56 |
29,709.57 |
29,711.22 |
358.5K |
| 15:27 |
29,712.47 |
29,712.47 |
29,710.05 |
29,710.05 |
368.8K |
| 15:28 |
29,707.25 |
29,709.02 |
29,707.25 |
29,709.02 |
349.2K |
| 15:29 |
29,708.46 |
29,708.72 |
29,707.66 |
29,708.72 |
450.7K |
| 15:30 |
29,707.23 |
29,712.99 |
29,707.23 |
29,711.44 |
472.6K |
| 15:31 |
29,714.09 |
29,714.63 |
29,714.09 |
29,714.56 |
328.0K |
| 15:32 |
29,715.39 |
29,718.61 |
29,715.39 |
29,718.61 |
430.5K |
| 15:33 |
29,720.14 |
29,721.52 |
29,715.76 |
29,715.76 |
635.5K |
| 15:34 |
29,715.23 |
29,717.96 |
29,715.23 |
29,715.49 |
593.0K |
| 15:35 |
29,712.58 |
29,712.65 |
29,710.43 |
29,710.43 |
477.4K |
| 15:36 |
29,710.69 |
29,713.54 |
29,710.69 |
29,711.33 |
443.7K |
| 15:37 |
29,711.47 |
29,714.65 |
29,711.47 |
29,714.65 |
385.1K |
| 15:38 |
29,714.69 |
29,720.73 |
29,714.69 |
29,719.60 |
647.9K |
| 15:39 |
29,719.01 |
29,722.67 |
29,719.01 |
29,722.67 |
427.1K |
| 15:40 |
29,721.59 |
29,729.11 |
29,720.62 |
29,729.11 |
536.6K |
| 15:41 |
29,725.49 |
29,725.49 |
29,720.97 |
29,720.97 |
522.3K |
| 15:42 |
29,719.36 |
29,723.15 |
29,718.05 |
29,723.15 |
479.2K |
| 15:43 |
29,719.33 |
29,719.33 |
29,717.26 |
29,718.41 |
574.4K |
| 15:44 |
29,717.37 |
29,721.57 |
29,717.37 |
29,720.43 |
534.3K |
| 15:45 |
29,719.51 |
29,721.39 |
29,719.51 |
29,721.39 |
573.0K |
| 15:46 |
29,723.71 |
29,725.59 |
29,723.71 |
29,725.30 |
517.7K |
| 15:47 |
29,725.45 |
29,727.00 |
29,723.73 |
29,726.51 |
485.5K |
| 15:48 |
29,727.32 |
29,727.32 |
29,722.92 |
29,722.92 |
555.5K |
| 15:49 |
29,725.82 |
29,728.09 |
29,725.73 |
29,728.09 |
775.4K |
| 15:50 |
29,739.36 |
29,739.36 |
29,722.66 |
29,722.66 |
2,362.1K |
| 15:51 |
29,722.98 |
29,724.55 |
29,720.53 |
29,720.53 |
847.1K |
| 15:52 |
29,718.90 |
29,718.90 |
29,716.56 |
29,716.56 |
822.5K |
| 15:53 |
29,715.55 |
29,715.55 |
29,707.47 |
29,707.47 |
1,198.9K |
| 15:54 |
29,702.22 |
29,703.51 |
29,700.51 |
29,703.51 |
1,181.3K |
| 15:55 |
29,703.00 |
29,707.03 |
29,700.45 |
29,700.45 |
1,874.9K |
| 15:56 |
29,704.66 |
29,708.38 |
29,704.40 |
29,705.45 |
1,899.7K |
| 15:57 |
29,704.92 |
29,709.23 |
29,704.92 |
29,709.23 |
1,282.0K |
| 15:58 |
29,712.52 |
29,717.26 |
29,712.52 |
29,717.26 |
2,138.4K |
| 15:59 |
29,713.98 |
29,716.36 |
29,713.05 |
29,714.36 |
2,951.5K |
| 16:00 |
29,716.06 |
29,716.06 |
29,716.06 |
29,716.06 |
143,874.5K |
| 16:01 |
29,716.06 |
29,716.06 |
29,716.06 |
29,716.06 |
61.8K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|