| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
29,666.09 |
29,666.09 |
29,563.12 |
29,563.12 |
14,415.5K |
| 09:31 |
29,548.24 |
29,548.24 |
29,513.86 |
29,513.86 |
1,175.2K |
| 09:32 |
29,524.52 |
29,525.43 |
29,521.87 |
29,525.43 |
1,222.5K |
| 09:33 |
29,520.96 |
29,530.80 |
29,520.96 |
29,530.80 |
616.3K |
| 09:34 |
29,533.75 |
29,543.57 |
29,533.75 |
29,543.57 |
700.0K |
| 09:35 |
29,537.19 |
29,537.19 |
29,532.20 |
29,533.77 |
766.3K |
| 09:36 |
29,524.14 |
29,524.14 |
29,520.55 |
29,520.55 |
793.8K |
| 09:37 |
29,533.52 |
29,533.52 |
29,522.34 |
29,529.90 |
1,140.4K |
| 09:38 |
29,531.27 |
29,534.38 |
29,524.82 |
29,534.38 |
594.9K |
| 09:39 |
29,530.38 |
29,530.88 |
29,525.88 |
29,530.88 |
800.7K |
| 09:40 |
29,526.43 |
29,539.64 |
29,519.56 |
29,539.64 |
617.6K |
| 09:41 |
29,536.93 |
29,562.50 |
29,536.93 |
29,562.50 |
766.5K |
| 09:42 |
29,569.15 |
29,569.15 |
29,559.62 |
29,563.47 |
842.4K |
| 09:43 |
29,555.16 |
29,555.16 |
29,531.93 |
29,531.93 |
702.3K |
| 09:44 |
29,535.96 |
29,537.42 |
29,532.84 |
29,532.84 |
485.4K |
| 09:45 |
29,530.83 |
29,530.83 |
29,513.00 |
29,513.00 |
704.3K |
| 09:46 |
29,514.06 |
29,518.08 |
29,512.61 |
29,512.61 |
466.7K |
| 09:47 |
29,511.53 |
29,522.23 |
29,511.53 |
29,522.23 |
504.0K |
| 09:48 |
29,526.89 |
29,526.89 |
29,512.25 |
29,512.25 |
692.0K |
| 09:49 |
29,495.77 |
29,501.16 |
29,493.68 |
29,493.68 |
665.4K |
| 09:50 |
29,487.76 |
29,487.76 |
29,473.40 |
29,473.40 |
511.2K |
| 09:51 |
29,477.39 |
29,485.10 |
29,473.76 |
29,485.10 |
484.6K |
| 09:52 |
29,483.64 |
29,490.63 |
29,482.68 |
29,482.68 |
488.4K |
| 09:53 |
29,484.84 |
29,497.05 |
29,484.84 |
29,497.05 |
436.4K |
| 09:54 |
29,501.68 |
29,518.36 |
29,501.68 |
29,517.76 |
666.3K |
| 09:55 |
29,515.66 |
29,515.66 |
29,512.03 |
29,512.03 |
435.6K |
| 09:56 |
29,501.20 |
29,505.68 |
29,487.19 |
29,505.68 |
469.5K |
| 09:57 |
29,510.76 |
29,522.08 |
29,510.76 |
29,521.69 |
513.3K |
| 09:58 |
29,520.93 |
29,520.93 |
29,502.92 |
29,505.71 |
478.2K |
| 09:59 |
29,509.77 |
29,514.04 |
29,507.67 |
29,510.51 |
530.7K |
| 10:00 |
29,509.02 |
29,509.02 |
29,495.86 |
29,501.86 |
809.2K |
| 10:01 |
29,505.40 |
29,518.50 |
29,505.40 |
29,518.50 |
506.5K |
| 10:02 |
29,515.75 |
29,517.07 |
29,514.62 |
29,517.07 |
595.9K |
| 10:03 |
29,509.81 |
29,509.81 |
29,497.66 |
29,497.89 |
981.2K |
| 10:04 |
29,499.41 |
29,499.41 |
29,493.08 |
29,493.08 |
541.6K |
| 10:05 |
29,497.14 |
29,503.02 |
29,493.82 |
29,493.82 |
447.8K |
| 10:06 |
29,496.15 |
29,496.15 |
29,494.47 |
29,495.78 |
404.5K |
| 10:07 |
29,503.73 |
29,513.69 |
29,503.73 |
29,513.69 |
528.4K |
| 10:08 |
29,512.37 |
29,513.24 |
29,499.60 |
29,499.60 |
402.6K |
| 10:09 |
29,502.23 |
29,502.61 |
29,498.14 |
29,502.61 |
313.5K |
| 10:10 |
29,510.55 |
29,510.55 |
29,505.62 |
29,508.01 |
319.2K |
| 10:11 |
29,512.69 |
29,521.00 |
29,512.69 |
29,520.86 |
613.2K |
| 10:12 |
29,522.23 |
29,529.32 |
29,522.23 |
29,526.82 |
343.3K |
| 10:13 |
29,526.89 |
29,530.08 |
29,525.78 |
29,530.08 |
328.6K |
| 10:14 |
29,532.47 |
29,532.47 |
29,529.64 |
29,530.02 |
505.1K |
| 10:15 |
29,527.54 |
29,529.99 |
29,527.54 |
29,529.99 |
554.7K |
| 10:16 |
29,530.83 |
29,534.72 |
29,530.83 |
29,534.72 |
391.4K |
| 10:17 |
29,532.43 |
29,538.66 |
29,532.43 |
29,538.66 |
395.4K |
| 10:18 |
29,538.39 |
29,538.96 |
29,534.71 |
29,534.71 |
258.1K |
| 10:19 |
29,539.06 |
29,539.06 |
29,534.36 |
29,536.37 |
274.6K |
| 10:20 |
29,537.17 |
29,537.17 |
29,533.83 |
29,533.83 |
422.6K |
| 10:21 |
29,534.85 |
29,538.53 |
29,531.30 |
29,538.53 |
460.0K |
| 10:22 |
29,539.91 |
29,539.91 |
29,535.00 |
29,535.00 |
338.0K |
| 10:23 |
29,536.60 |
29,536.60 |
29,530.19 |
29,533.06 |
294.6K |
| 10:24 |
29,534.05 |
29,542.18 |
29,534.05 |
29,542.18 |
318.6K |
| 10:25 |
29,546.21 |
29,555.01 |
29,546.21 |
29,555.01 |
322.6K |
| 10:26 |
29,547.03 |
29,548.37 |
29,545.11 |
29,548.37 |
393.1K |
| 10:27 |
29,551.51 |
29,552.65 |
29,549.71 |
29,552.65 |
319.5K |
| 10:28 |
29,552.73 |
29,556.46 |
29,548.69 |
29,548.69 |
385.4K |
| 10:29 |
29,554.06 |
29,554.06 |
29,546.08 |
29,546.08 |
229.2K |
| 10:30 |
29,545.47 |
29,553.10 |
29,545.47 |
29,553.10 |
370.8K |
| 10:31 |
29,555.60 |
29,555.72 |
29,548.97 |
29,548.97 |
443.8K |
| 10:32 |
29,547.66 |
29,556.64 |
29,544.91 |
29,544.91 |
320.9K |
| 10:33 |
29,547.08 |
29,547.92 |
29,546.50 |
29,547.14 |
374.1K |
| 10:34 |
29,555.15 |
29,557.46 |
29,551.14 |
29,554.17 |
296.7K |
| 10:35 |
29,554.01 |
29,559.95 |
29,554.01 |
29,557.68 |
326.5K |
| 10:36 |
29,558.87 |
29,562.55 |
29,558.87 |
29,562.55 |
267.5K |
| 10:37 |
29,561.78 |
29,563.62 |
29,560.53 |
29,563.62 |
379.3K |
| 10:38 |
29,561.98 |
29,561.98 |
29,554.07 |
29,554.07 |
436.9K |
| 10:39 |
29,553.47 |
29,553.47 |
29,544.95 |
29,544.95 |
400.4K |
| 10:40 |
29,542.85 |
29,544.11 |
29,539.44 |
29,539.69 |
465.2K |
| 10:41 |
29,542.61 |
29,548.45 |
29,542.61 |
29,548.45 |
348.0K |
| 10:42 |
29,539.16 |
29,540.99 |
29,538.30 |
29,540.99 |
387.7K |
| 10:43 |
29,543.27 |
29,545.15 |
29,542.41 |
29,542.41 |
235.2K |
| 10:44 |
29,547.02 |
29,551.30 |
29,547.02 |
29,551.30 |
284.3K |
| 10:45 |
29,549.82 |
29,549.82 |
29,541.40 |
29,541.40 |
441.2K |
| 10:46 |
29,535.15 |
29,535.15 |
29,528.44 |
29,529.28 |
558.4K |
| 10:47 |
29,524.89 |
29,528.23 |
29,519.43 |
29,528.23 |
331.0K |
| 10:48 |
29,532.84 |
29,533.88 |
29,532.47 |
29,533.88 |
332.4K |
| 10:49 |
29,533.07 |
29,536.69 |
29,532.64 |
29,536.69 |
227.0K |
| 10:50 |
29,540.85 |
29,540.85 |
29,536.67 |
29,539.95 |
326.9K |
| 10:51 |
29,544.81 |
29,544.81 |
29,540.00 |
29,540.00 |
438.6K |
| 10:52 |
29,539.42 |
29,545.39 |
29,539.20 |
29,545.39 |
339.9K |
| 10:53 |
29,544.23 |
29,546.56 |
29,542.51 |
29,546.56 |
814.2K |
| 10:54 |
29,550.01 |
29,550.01 |
29,543.86 |
29,543.86 |
413.4K |
| 10:55 |
29,540.17 |
29,540.17 |
29,538.39 |
29,539.28 |
260.2K |
| 10:56 |
29,533.32 |
29,533.32 |
29,525.40 |
29,531.35 |
345.7K |
| 10:57 |
29,530.60 |
29,530.60 |
29,526.93 |
29,526.93 |
233.0K |
| 10:58 |
29,521.98 |
29,523.91 |
29,520.41 |
29,520.41 |
336.1K |
| 10:59 |
29,509.66 |
29,509.66 |
29,504.41 |
29,504.41 |
551.2K |
| 11:00 |
29,506.65 |
29,514.61 |
29,506.65 |
29,513.67 |
394.2K |
| 11:01 |
29,515.72 |
29,524.87 |
29,515.72 |
29,524.87 |
343.8K |
| 11:02 |
29,525.10 |
29,532.94 |
29,525.10 |
29,532.94 |
263.5K |
| 11:03 |
29,532.42 |
29,535.89 |
29,531.61 |
29,535.89 |
436.2K |
| 11:04 |
29,536.62 |
29,542.60 |
29,536.62 |
29,541.72 |
250.7K |
| 11:05 |
29,542.58 |
29,543.36 |
29,540.85 |
29,542.14 |
247.8K |
| 11:06 |
29,543.18 |
29,554.72 |
29,543.18 |
29,554.72 |
386.7K |
| 11:07 |
29,560.44 |
29,560.44 |
29,558.61 |
29,559.73 |
390.9K |
| 11:08 |
29,560.54 |
29,560.54 |
29,558.84 |
29,559.38 |
254.7K |
| 11:09 |
29,561.50 |
29,564.52 |
29,561.50 |
29,563.85 |
217.1K |
| 11:10 |
29,564.01 |
29,564.01 |
29,562.31 |
29,563.53 |
352.7K |
| 11:11 |
29,565.73 |
29,569.20 |
29,565.73 |
29,569.20 |
187.8K |
| 11:12 |
29,573.00 |
29,574.21 |
29,573.00 |
29,574.21 |
235.1K |
| 11:13 |
29,572.93 |
29,572.93 |
29,565.86 |
29,565.86 |
266.3K |
| 11:14 |
29,562.06 |
29,563.33 |
29,561.45 |
29,561.86 |
352.1K |
| 11:15 |
29,562.60 |
29,566.93 |
29,562.60 |
29,565.06 |
216.3K |
| 11:16 |
29,566.73 |
29,566.73 |
29,559.29 |
29,559.29 |
290.5K |
| 11:17 |
29,563.78 |
29,563.78 |
29,555.86 |
29,562.22 |
431.0K |
| 11:18 |
29,564.08 |
29,573.31 |
29,564.08 |
29,573.31 |
337.8K |
| 11:19 |
29,575.71 |
29,580.70 |
29,575.71 |
29,579.86 |
369.3K |
| 11:20 |
29,581.08 |
29,581.08 |
29,578.51 |
29,578.51 |
274.4K |
| 11:21 |
29,578.68 |
29,584.95 |
29,578.68 |
29,584.95 |
342.9K |
| 11:22 |
29,584.21 |
29,587.23 |
29,584.21 |
29,587.23 |
313.0K |
| 11:23 |
29,592.22 |
29,593.45 |
29,589.67 |
29,593.45 |
300.5K |
| 11:24 |
29,593.85 |
29,595.67 |
29,593.85 |
29,595.31 |
263.8K |
| 11:25 |
29,591.33 |
29,595.75 |
29,591.33 |
29,595.75 |
218.4K |
| 11:26 |
29,597.94 |
29,601.34 |
29,597.94 |
29,599.25 |
256.8K |
| 11:27 |
29,596.61 |
29,596.61 |
29,593.26 |
29,594.57 |
311.5K |
| 11:28 |
29,595.70 |
29,602.16 |
29,595.70 |
29,602.16 |
278.5K |
| 11:29 |
29,599.03 |
29,599.03 |
29,596.18 |
29,597.56 |
252.1K |
| 11:30 |
29,599.15 |
29,600.88 |
29,595.78 |
29,595.78 |
240.3K |
| 11:31 |
29,596.77 |
29,596.77 |
29,592.27 |
29,594.83 |
248.6K |
| 11:32 |
29,593.54 |
29,598.82 |
29,593.54 |
29,598.82 |
467.3K |
| 11:33 |
29,601.28 |
29,603.97 |
29,601.28 |
29,601.38 |
316.1K |
| 11:34 |
29,597.91 |
29,600.32 |
29,597.43 |
29,600.32 |
366.0K |
| 11:35 |
29,603.52 |
29,607.19 |
29,602.21 |
29,602.21 |
287.3K |
| 11:36 |
29,596.42 |
29,602.02 |
29,596.42 |
29,597.35 |
1,402.6K |
| 11:37 |
29,597.10 |
29,599.42 |
29,597.10 |
29,598.67 |
249.7K |
| 11:38 |
29,597.82 |
29,597.82 |
29,594.53 |
29,595.93 |
283.7K |
| 11:39 |
29,596.01 |
29,598.08 |
29,594.67 |
29,595.77 |
201.7K |
| 11:40 |
29,595.24 |
29,597.97 |
29,595.24 |
29,597.97 |
222.4K |
| 11:41 |
29,598.89 |
29,603.32 |
29,598.89 |
29,601.48 |
254.4K |
| 11:42 |
29,602.24 |
29,606.06 |
29,602.24 |
29,606.06 |
297.0K |
| 11:43 |
29,607.60 |
29,611.16 |
29,607.60 |
29,611.16 |
282.3K |
| 11:44 |
29,613.86 |
29,617.22 |
29,613.86 |
29,615.36 |
307.0K |
| 11:45 |
29,611.83 |
29,611.83 |
29,608.16 |
29,608.16 |
303.0K |
| 11:46 |
29,608.89 |
29,611.11 |
29,608.89 |
29,611.11 |
234.9K |
| 11:47 |
29,611.81 |
29,614.41 |
29,611.81 |
29,614.41 |
246.3K |
| 11:48 |
29,614.25 |
29,615.49 |
29,614.25 |
29,615.49 |
229.8K |
| 11:49 |
29,618.02 |
29,618.02 |
29,616.75 |
29,616.75 |
271.5K |
| 11:50 |
29,617.72 |
29,620.56 |
29,614.59 |
29,614.59 |
373.8K |
| 11:51 |
29,615.23 |
29,615.82 |
29,614.47 |
29,615.82 |
346.5K |
| 11:52 |
29,615.14 |
29,615.14 |
29,611.13 |
29,614.65 |
273.2K |
| 11:53 |
29,614.35 |
29,619.33 |
29,614.35 |
29,619.00 |
490.4K |
| 11:54 |
29,619.98 |
29,623.75 |
29,619.98 |
29,622.41 |
433.0K |
| 11:55 |
29,621.23 |
29,621.23 |
29,619.11 |
29,620.07 |
243.7K |
| 11:56 |
29,619.84 |
29,621.18 |
29,619.84 |
29,620.73 |
320.9K |
| 11:57 |
29,624.40 |
29,624.40 |
29,619.94 |
29,619.94 |
213.7K |
| 11:58 |
29,618.63 |
29,620.19 |
29,618.63 |
29,620.19 |
204.7K |
| 11:59 |
29,618.85 |
29,619.86 |
29,618.22 |
29,619.86 |
362.6K |
| 12:00 |
29,618.65 |
29,620.00 |
29,618.65 |
29,619.59 |
320.6K |
| 12:01 |
29,618.88 |
29,624.50 |
29,618.88 |
29,624.50 |
349.2K |
| 12:02 |
29,625.32 |
29,625.87 |
29,624.04 |
29,625.87 |
196.6K |
| 12:03 |
29,626.79 |
29,626.79 |
29,624.90 |
29,625.21 |
305.5K |
| 12:04 |
29,624.22 |
29,627.00 |
29,624.22 |
29,625.85 |
306.6K |
| 12:05 |
29,624.18 |
29,624.18 |
29,619.83 |
29,620.04 |
284.1K |
| 12:06 |
29,622.34 |
29,623.15 |
29,622.34 |
29,622.67 |
286.5K |
| 12:07 |
29,621.70 |
29,621.70 |
29,619.32 |
29,619.37 |
203.8K |
| 12:08 |
29,618.81 |
29,619.03 |
29,618.21 |
29,618.21 |
202.5K |
| 12:09 |
29,618.36 |
29,618.36 |
29,616.51 |
29,616.51 |
256.7K |
| 12:10 |
29,617.09 |
29,618.52 |
29,617.09 |
29,617.80 |
226.5K |
| 12:11 |
29,618.18 |
29,619.20 |
29,613.54 |
29,613.54 |
156.4K |
| 12:12 |
29,611.76 |
29,611.76 |
29,609.95 |
29,609.95 |
191.4K |
| 12:13 |
29,608.73 |
29,608.73 |
29,603.49 |
29,603.49 |
189.2K |
| 12:14 |
29,603.72 |
29,604.28 |
29,602.13 |
29,602.13 |
272.4K |
| 12:15 |
29,605.65 |
29,606.08 |
29,603.92 |
29,606.08 |
293.5K |
| 12:16 |
29,601.74 |
29,601.74 |
29,598.78 |
29,599.31 |
252.3K |
| 12:17 |
29,599.19 |
29,599.19 |
29,596.24 |
29,596.24 |
208.2K |
| 12:18 |
29,597.18 |
29,600.82 |
29,597.18 |
29,600.82 |
181.9K |
| 12:19 |
29,599.98 |
29,599.98 |
29,598.61 |
29,598.79 |
138.6K |
| 12:20 |
29,601.84 |
29,601.84 |
29,596.40 |
29,596.94 |
248.5K |
| 12:21 |
29,595.41 |
29,595.41 |
29,591.55 |
29,591.55 |
330.1K |
| 12:22 |
29,592.59 |
29,595.64 |
29,592.59 |
29,595.34 |
286.8K |
| 12:23 |
29,597.24 |
29,600.55 |
29,595.79 |
29,595.79 |
295.7K |
| 12:24 |
29,595.01 |
29,596.83 |
29,595.01 |
29,595.70 |
232.4K |
| 12:25 |
29,592.39 |
29,592.39 |
29,586.11 |
29,587.72 |
273.9K |
| 12:26 |
29,586.43 |
29,587.39 |
29,585.02 |
29,586.21 |
344.1K |
| 12:27 |
29,588.47 |
29,588.47 |
29,587.91 |
29,588.25 |
230.3K |
| 12:28 |
29,586.67 |
29,589.80 |
29,586.67 |
29,589.80 |
240.0K |
| 12:29 |
29,589.63 |
29,591.61 |
29,589.63 |
29,591.61 |
204.6K |
| 12:30 |
29,592.46 |
29,592.46 |
29,587.23 |
29,587.23 |
264.8K |
| 12:31 |
29,590.14 |
29,590.14 |
29,583.64 |
29,583.93 |
278.5K |
| 12:32 |
29,582.30 |
29,583.65 |
29,582.30 |
29,583.65 |
259.6K |
| 12:33 |
29,582.05 |
29,582.05 |
29,576.88 |
29,576.88 |
243.6K |
| 12:34 |
29,574.50 |
29,575.79 |
29,574.43 |
29,575.79 |
325.0K |
| 12:35 |
29,576.22 |
29,578.73 |
29,576.22 |
29,577.91 |
237.5K |
| 12:36 |
29,576.78 |
29,577.75 |
29,574.39 |
29,574.39 |
241.2K |
| 12:37 |
29,574.45 |
29,574.45 |
29,569.01 |
29,569.01 |
261.1K |
| 12:38 |
29,569.98 |
29,570.48 |
29,569.36 |
29,569.36 |
249.0K |
| 12:39 |
29,569.80 |
29,569.80 |
29,563.55 |
29,563.85 |
455.2K |
| 12:40 |
29,562.33 |
29,563.60 |
29,559.23 |
29,559.23 |
281.7K |
| 12:41 |
29,562.84 |
29,569.16 |
29,562.84 |
29,569.16 |
266.8K |
| 12:42 |
29,571.04 |
29,571.04 |
29,562.98 |
29,568.11 |
448.2K |
| 12:43 |
29,572.09 |
29,575.28 |
29,572.09 |
29,573.67 |
290.0K |
| 12:44 |
29,573.97 |
29,575.15 |
29,572.80 |
29,572.80 |
516.3K |
| 12:45 |
29,569.47 |
29,572.38 |
29,568.44 |
29,570.62 |
273.3K |
| 12:46 |
29,572.24 |
29,579.98 |
29,572.24 |
29,579.98 |
196.1K |
| 12:47 |
29,581.13 |
29,585.07 |
29,581.13 |
29,585.07 |
215.6K |
| 12:48 |
29,587.34 |
29,587.73 |
29,584.45 |
29,585.22 |
215.0K |
| 12:49 |
29,582.64 |
29,584.08 |
29,581.39 |
29,583.35 |
195.2K |
| 12:50 |
29,584.17 |
29,584.96 |
29,583.61 |
29,583.61 |
204.8K |
| 12:51 |
29,581.82 |
29,581.82 |
29,578.89 |
29,579.49 |
338.6K |
| 12:52 |
29,579.43 |
29,581.24 |
29,578.59 |
29,578.59 |
176.8K |
| 12:53 |
29,577.78 |
29,580.41 |
29,576.98 |
29,577.95 |
203.2K |
| 12:54 |
29,577.68 |
29,577.68 |
29,570.74 |
29,570.74 |
295.2K |
| 12:55 |
29,569.28 |
29,569.28 |
29,564.05 |
29,564.05 |
344.0K |
| 12:56 |
29,567.87 |
29,570.54 |
29,567.87 |
29,570.54 |
271.7K |
| 12:57 |
29,570.92 |
29,576.44 |
29,570.92 |
29,572.79 |
339.5K |
| 12:58 |
29,571.77 |
29,571.77 |
29,569.57 |
29,569.57 |
213.9K |
| 12:59 |
29,569.48 |
29,569.68 |
29,566.43 |
29,566.70 |
249.5K |
| 13:00 |
29,567.17 |
29,568.41 |
29,567.17 |
29,568.33 |
163.4K |
| 13:01 |
29,569.25 |
29,570.47 |
29,565.78 |
29,565.78 |
250.8K |
| 13:02 |
29,564.38 |
29,566.56 |
29,564.38 |
29,566.56 |
118.1K |
| 13:03 |
29,566.99 |
29,569.17 |
29,564.28 |
29,564.28 |
175.2K |
| 13:04 |
29,562.85 |
29,562.85 |
29,560.05 |
29,560.91 |
215.9K |
| 13:05 |
29,557.26 |
29,558.76 |
29,557.26 |
29,558.76 |
278.9K |
| 13:06 |
29,557.36 |
29,562.37 |
29,557.36 |
29,562.37 |
238.4K |
| 13:07 |
29,562.35 |
29,563.13 |
29,560.69 |
29,560.69 |
296.7K |
| 13:08 |
29,562.78 |
29,563.98 |
29,562.78 |
29,563.98 |
167.2K |
| 13:09 |
29,563.54 |
29,563.54 |
29,556.67 |
29,558.35 |
245.7K |
| 13:10 |
29,560.50 |
29,562.84 |
29,551.84 |
29,551.84 |
290.2K |
| 13:11 |
29,551.57 |
29,554.40 |
29,550.51 |
29,550.51 |
177.6K |
| 13:12 |
29,549.82 |
29,549.82 |
29,544.06 |
29,544.06 |
261.0K |
| 13:13 |
29,548.27 |
29,550.26 |
29,548.04 |
29,550.26 |
341.4K |
| 13:14 |
29,552.42 |
29,559.39 |
29,552.42 |
29,553.25 |
267.2K |
| 13:15 |
29,557.53 |
29,563.69 |
29,557.53 |
29,563.69 |
168.0K |
| 13:16 |
29,566.53 |
29,571.89 |
29,566.53 |
29,571.89 |
279.4K |
| 13:17 |
29,571.99 |
29,572.93 |
29,571.99 |
29,572.49 |
173.3K |
| 13:18 |
29,572.68 |
29,575.07 |
29,572.68 |
29,575.07 |
126.4K |
| 13:19 |
29,577.03 |
29,578.72 |
29,576.20 |
29,578.72 |
250.7K |
| 13:20 |
29,581.22 |
29,581.22 |
29,579.10 |
29,580.72 |
178.8K |
| 13:21 |
29,581.61 |
29,587.00 |
29,581.61 |
29,587.00 |
292.4K |
| 13:22 |
29,586.13 |
29,587.25 |
29,586.13 |
29,586.82 |
235.1K |
| 13:23 |
29,589.50 |
29,589.50 |
29,587.72 |
29,587.72 |
208.5K |
| 13:24 |
29,585.42 |
29,586.01 |
29,579.97 |
29,582.96 |
249.2K |
| 13:25 |
29,582.15 |
29,582.15 |
29,580.39 |
29,580.39 |
372.5K |
| 13:26 |
29,581.13 |
29,585.61 |
29,581.13 |
29,585.23 |
194.4K |
| 13:27 |
29,581.45 |
29,583.25 |
29,581.45 |
29,583.25 |
246.2K |
| 13:28 |
29,582.87 |
29,583.44 |
29,580.58 |
29,580.58 |
227.0K |
| 13:29 |
29,581.94 |
29,585.69 |
29,581.94 |
29,585.69 |
246.5K |
| 13:30 |
29,588.77 |
29,592.79 |
29,588.77 |
29,592.79 |
230.5K |
| 13:31 |
29,592.77 |
29,595.61 |
29,592.77 |
29,595.22 |
218.2K |
| 13:32 |
29,594.78 |
29,597.73 |
29,594.78 |
29,597.73 |
243.2K |
| 13:33 |
29,597.14 |
29,599.89 |
29,597.14 |
29,599.89 |
600.8K |
| 13:34 |
29,603.14 |
29,603.14 |
29,597.44 |
29,597.44 |
333.7K |
| 13:35 |
29,596.61 |
29,601.06 |
29,595.33 |
29,601.06 |
307.6K |
| 13:36 |
29,599.88 |
29,599.88 |
29,596.16 |
29,596.73 |
289.8K |
| 13:37 |
29,597.47 |
29,597.47 |
29,596.27 |
29,596.99 |
269.7K |
| 13:38 |
29,597.62 |
29,600.61 |
29,597.62 |
29,600.61 |
285.9K |
| 13:39 |
29,598.92 |
29,598.92 |
29,596.05 |
29,597.80 |
267.5K |
| 13:40 |
29,599.47 |
29,604.56 |
29,599.47 |
29,604.56 |
266.8K |
| 13:41 |
29,605.69 |
29,608.67 |
29,605.69 |
29,608.67 |
183.6K |
| 13:42 |
29,611.83 |
29,611.93 |
29,606.38 |
29,606.86 |
272.1K |
| 13:43 |
29,606.87 |
29,606.87 |
29,604.63 |
29,604.64 |
187.5K |
| 13:44 |
29,605.63 |
29,611.44 |
29,605.63 |
29,611.44 |
207.7K |
| 13:45 |
29,613.11 |
29,614.03 |
29,607.18 |
29,607.61 |
197.0K |
| 13:46 |
29,609.22 |
29,611.67 |
29,607.81 |
29,611.67 |
228.5K |
| 13:47 |
29,611.04 |
29,617.02 |
29,611.04 |
29,617.02 |
420.9K |
| 13:48 |
29,618.66 |
29,619.43 |
29,618.28 |
29,618.28 |
355.3K |
| 13:49 |
29,617.32 |
29,617.32 |
29,609.38 |
29,610.12 |
394.7K |
| 13:50 |
29,608.42 |
29,608.59 |
29,606.53 |
29,608.59 |
260.5K |
| 13:51 |
29,608.66 |
29,608.66 |
29,601.38 |
29,601.66 |
191.6K |
| 13:52 |
29,603.35 |
29,605.82 |
29,603.35 |
29,603.90 |
400.7K |
| 13:53 |
29,604.48 |
29,605.68 |
29,602.34 |
29,602.34 |
225.3K |
| 13:54 |
29,602.95 |
29,606.41 |
29,602.84 |
29,602.84 |
241.2K |
| 13:55 |
29,601.97 |
29,603.96 |
29,601.97 |
29,603.55 |
286.4K |
| 13:56 |
29,604.90 |
29,611.63 |
29,604.90 |
29,611.63 |
441.8K |
| 13:57 |
29,613.37 |
29,613.64 |
29,613.01 |
29,613.51 |
251.3K |
| 13:58 |
29,612.05 |
29,612.48 |
29,605.38 |
29,605.38 |
287.6K |
| 13:59 |
29,605.60 |
29,605.60 |
29,600.95 |
29,601.59 |
233.9K |
| 14:00 |
29,598.63 |
29,598.88 |
29,597.37 |
29,598.88 |
406.3K |
| 14:01 |
29,597.68 |
29,597.68 |
29,593.01 |
29,593.01 |
259.3K |
| 14:02 |
29,595.38 |
29,600.87 |
29,595.38 |
29,600.87 |
336.5K |
| 14:03 |
29,600.89 |
29,600.89 |
29,595.55 |
29,595.55 |
218.5K |
| 14:04 |
29,595.51 |
29,597.32 |
29,595.08 |
29,597.32 |
205.1K |
| 14:05 |
29,593.64 |
29,600.35 |
29,593.64 |
29,600.35 |
307.9K |
| 14:06 |
29,602.96 |
29,607.58 |
29,602.96 |
29,607.58 |
234.2K |
| 14:07 |
29,608.09 |
29,608.09 |
29,606.67 |
29,607.24 |
250.6K |
| 14:08 |
29,609.44 |
29,609.44 |
29,607.31 |
29,607.31 |
233.5K |
| 14:09 |
29,605.44 |
29,605.92 |
29,604.29 |
29,604.29 |
239.1K |
| 14:10 |
29,605.68 |
29,611.45 |
29,605.68 |
29,611.45 |
245.7K |
| 14:11 |
29,611.85 |
29,611.85 |
29,609.81 |
29,609.81 |
177.8K |
| 14:12 |
29,610.26 |
29,618.57 |
29,610.26 |
29,618.57 |
296.3K |
| 14:13 |
29,619.27 |
29,622.58 |
29,618.82 |
29,622.58 |
391.3K |
| 14:14 |
29,623.06 |
29,632.89 |
29,623.06 |
29,632.89 |
361.2K |
| 14:15 |
29,635.33 |
29,638.20 |
29,635.33 |
29,637.48 |
318.4K |
| 14:16 |
29,639.68 |
29,643.72 |
29,639.68 |
29,642.75 |
244.2K |
| 14:17 |
29,642.46 |
29,644.62 |
29,642.46 |
29,644.62 |
361.4K |
| 14:18 |
29,640.72 |
29,641.09 |
29,639.11 |
29,639.26 |
324.3K |
| 14:19 |
29,640.13 |
29,643.90 |
29,640.13 |
29,643.90 |
343.4K |
| 14:20 |
29,644.39 |
29,647.46 |
29,644.39 |
29,647.46 |
258.8K |
| 14:21 |
29,650.04 |
29,653.68 |
29,650.04 |
29,652.78 |
287.8K |
| 14:22 |
29,654.05 |
29,654.30 |
29,651.59 |
29,654.30 |
268.1K |
| 14:23 |
29,654.47 |
29,658.19 |
29,654.47 |
29,658.13 |
242.3K |
| 14:24 |
29,659.03 |
29,659.03 |
29,658.12 |
29,658.39 |
329.5K |
| 14:25 |
29,659.55 |
29,659.55 |
29,653.68 |
29,653.68 |
322.5K |
| 14:26 |
29,651.69 |
29,655.96 |
29,651.69 |
29,655.96 |
272.7K |
| 14:27 |
29,656.43 |
29,659.34 |
29,656.43 |
29,659.34 |
204.4K |
| 14:28 |
29,659.57 |
29,662.55 |
29,659.57 |
29,662.55 |
263.2K |
| 14:29 |
29,662.59 |
29,662.59 |
29,658.36 |
29,658.36 |
222.4K |
| 14:30 |
29,657.99 |
29,658.87 |
29,657.78 |
29,658.87 |
317.6K |
| 14:31 |
29,659.02 |
29,670.66 |
29,659.02 |
29,670.66 |
330.3K |
| 14:32 |
29,670.27 |
29,670.27 |
29,668.89 |
29,670.07 |
325.8K |
| 14:33 |
29,670.93 |
29,673.67 |
29,670.93 |
29,671.97 |
262.5K |
| 14:34 |
29,671.33 |
29,676.23 |
29,671.33 |
29,676.23 |
372.3K |
| 14:35 |
29,676.75 |
29,679.23 |
29,676.75 |
29,679.23 |
462.9K |
| 14:36 |
29,680.48 |
29,682.79 |
29,676.80 |
29,676.80 |
404.4K |
| 14:37 |
29,675.31 |
29,676.44 |
29,675.31 |
29,676.28 |
326.2K |
| 14:38 |
29,678.38 |
29,679.64 |
29,678.38 |
29,679.04 |
293.1K |
| 14:39 |
29,677.80 |
29,679.12 |
29,677.80 |
29,679.12 |
307.0K |
| 14:40 |
29,678.34 |
29,680.07 |
29,677.90 |
29,680.07 |
239.1K |
| 14:41 |
29,679.29 |
29,679.29 |
29,676.89 |
29,677.30 |
245.3K |
| 14:42 |
29,676.22 |
29,676.22 |
29,672.14 |
29,672.14 |
291.3K |
| 14:43 |
29,669.69 |
29,673.19 |
29,669.69 |
29,673.19 |
254.4K |
| 14:44 |
29,673.74 |
29,675.54 |
29,673.74 |
29,673.79 |
183.6K |
| 14:45 |
29,675.58 |
29,677.02 |
29,675.58 |
29,677.02 |
271.1K |
| 14:46 |
29,679.31 |
29,680.76 |
29,679.31 |
29,680.10 |
280.6K |
| 14:47 |
29,677.57 |
29,680.86 |
29,677.57 |
29,679.48 |
266.4K |
| 14:48 |
29,678.36 |
29,681.45 |
29,677.98 |
29,681.45 |
206.5K |
| 14:49 |
29,682.89 |
29,682.89 |
29,677.84 |
29,678.20 |
362.6K |
| 14:50 |
29,679.21 |
29,682.33 |
29,679.21 |
29,682.33 |
228.8K |
| 14:51 |
29,681.65 |
29,681.93 |
29,679.58 |
29,681.93 |
204.4K |
| 14:52 |
29,684.11 |
29,684.99 |
29,683.78 |
29,684.29 |
290.8K |
| 14:53 |
29,683.45 |
29,687.28 |
29,683.45 |
29,687.28 |
175.3K |
| 14:54 |
29,685.39 |
29,685.49 |
29,684.80 |
29,684.80 |
207.8K |
| 14:55 |
29,682.70 |
29,684.02 |
29,682.62 |
29,684.02 |
326.7K |
| 14:56 |
29,686.26 |
29,686.64 |
29,682.10 |
29,682.10 |
288.2K |
| 14:57 |
29,681.43 |
29,682.70 |
29,681.25 |
29,682.43 |
271.7K |
| 14:58 |
29,682.46 |
29,691.28 |
29,682.46 |
29,691.28 |
370.2K |
| 14:59 |
29,691.21 |
29,691.21 |
29,688.65 |
29,688.65 |
228.4K |
| 15:00 |
29,686.84 |
29,686.84 |
29,685.46 |
29,686.76 |
275.5K |
| 15:01 |
29,687.26 |
29,687.26 |
29,686.51 |
29,686.57 |
331.8K |
| 15:02 |
29,686.40 |
29,691.17 |
29,686.40 |
29,691.17 |
354.2K |
| 15:03 |
29,689.22 |
29,689.84 |
29,688.46 |
29,688.72 |
282.8K |
| 15:04 |
29,686.97 |
29,686.97 |
29,684.11 |
29,685.13 |
292.1K |
| 15:05 |
29,684.17 |
29,684.17 |
29,681.69 |
29,683.32 |
288.3K |
| 15:06 |
29,683.84 |
29,686.67 |
29,683.84 |
29,686.67 |
323.2K |
| 15:07 |
29,686.46 |
29,686.95 |
29,686.46 |
29,686.95 |
281.2K |
| 15:08 |
29,683.66 |
29,683.66 |
29,672.71 |
29,672.71 |
421.2K |
| 15:09 |
29,671.25 |
29,671.51 |
29,668.52 |
29,668.52 |
215.9K |
| 15:10 |
29,667.35 |
29,667.35 |
29,665.21 |
29,665.21 |
204.9K |
| 15:11 |
29,666.45 |
29,666.45 |
29,664.86 |
29,665.47 |
191.8K |
| 15:12 |
29,661.12 |
29,665.23 |
29,661.12 |
29,665.23 |
710.1K |
| 15:13 |
29,665.41 |
29,670.79 |
29,665.41 |
29,669.65 |
260.7K |
| 15:14 |
29,670.89 |
29,673.43 |
29,670.89 |
29,673.43 |
278.9K |
| 15:15 |
29,671.80 |
29,679.36 |
29,671.80 |
29,679.36 |
456.6K |
| 15:16 |
29,680.17 |
29,680.61 |
29,679.37 |
29,680.61 |
376.2K |
| 15:17 |
29,682.84 |
29,686.66 |
29,682.84 |
29,686.66 |
365.9K |
| 15:18 |
29,687.05 |
29,691.08 |
29,687.05 |
29,691.08 |
460.6K |
| 15:19 |
29,692.72 |
29,693.32 |
29,691.39 |
29,691.39 |
534.8K |
| 15:20 |
29,691.23 |
29,691.23 |
29,689.15 |
29,689.15 |
321.9K |
| 15:21 |
29,684.90 |
29,688.19 |
29,684.90 |
29,688.19 |
342.1K |
| 15:22 |
29,687.54 |
29,687.54 |
29,685.11 |
29,686.34 |
354.6K |
| 15:23 |
29,688.99 |
29,689.56 |
29,683.53 |
29,683.53 |
711.3K |
| 15:24 |
29,685.38 |
29,690.62 |
29,685.38 |
29,690.62 |
286.8K |
| 15:25 |
29,693.33 |
29,693.33 |
29,689.53 |
29,690.85 |
419.7K |
| 15:26 |
29,694.60 |
29,695.08 |
29,693.25 |
29,693.25 |
483.0K |
| 15:27 |
29,692.44 |
29,692.44 |
29,687.13 |
29,687.13 |
638.3K |
| 15:28 |
29,686.66 |
29,686.66 |
29,673.13 |
29,673.13 |
672.8K |
| 15:29 |
29,669.08 |
29,670.22 |
29,669.07 |
29,670.22 |
591.0K |
| 15:30 |
29,673.44 |
29,680.29 |
29,673.00 |
29,680.29 |
493.3K |
| 15:31 |
29,680.88 |
29,695.76 |
29,680.88 |
29,695.76 |
558.6K |
| 15:32 |
29,700.62 |
29,700.62 |
29,696.37 |
29,696.37 |
545.6K |
| 15:33 |
29,698.67 |
29,698.67 |
29,697.92 |
29,698.47 |
349.1K |
| 15:34 |
29,697.09 |
29,697.09 |
29,688.85 |
29,688.85 |
449.2K |
| 15:35 |
29,687.78 |
29,693.89 |
29,687.78 |
29,690.03 |
738.9K |
| 15:36 |
29,691.10 |
29,691.10 |
29,683.77 |
29,683.87 |
563.2K |
| 15:37 |
29,684.03 |
29,684.03 |
29,676.46 |
29,677.20 |
472.9K |
| 15:38 |
29,679.77 |
29,679.77 |
29,670.63 |
29,674.00 |
531.3K |
| 15:39 |
29,677.61 |
29,677.61 |
29,674.50 |
29,676.48 |
500.3K |
| 15:40 |
29,678.35 |
29,678.35 |
29,674.47 |
29,674.47 |
455.8K |
| 15:41 |
29,677.62 |
29,677.62 |
29,672.52 |
29,673.92 |
517.1K |
| 15:42 |
29,670.51 |
29,673.11 |
29,670.51 |
29,670.57 |
476.0K |
| 15:43 |
29,668.68 |
29,669.98 |
29,667.19 |
29,669.98 |
650.1K |
| 15:44 |
29,668.13 |
29,668.98 |
29,665.60 |
29,665.60 |
560.1K |
| 15:45 |
29,663.13 |
29,667.41 |
29,662.18 |
29,667.41 |
656.4K |
| 15:46 |
29,669.49 |
29,669.49 |
29,668.39 |
29,668.39 |
729.0K |
| 15:47 |
29,666.97 |
29,670.75 |
29,666.97 |
29,670.75 |
560.6K |
| 15:48 |
29,669.52 |
29,671.25 |
29,669.52 |
29,670.17 |
642.6K |
| 15:49 |
29,666.18 |
29,666.55 |
29,657.81 |
29,657.81 |
879.4K |
| 15:50 |
29,677.08 |
29,689.78 |
29,677.08 |
29,687.26 |
2,718.7K |
| 15:51 |
29,686.80 |
29,686.80 |
29,680.76 |
29,680.76 |
1,059.5K |
| 15:52 |
29,683.53 |
29,683.53 |
29,679.54 |
29,679.54 |
982.8K |
| 15:53 |
29,678.94 |
29,681.40 |
29,678.94 |
29,680.16 |
982.2K |
| 15:54 |
29,680.72 |
29,680.72 |
29,675.68 |
29,675.68 |
1,358.8K |
| 15:55 |
29,674.21 |
29,674.21 |
29,667.95 |
29,667.95 |
1,984.7K |
| 15:56 |
29,678.67 |
29,681.94 |
29,678.67 |
29,680.06 |
1,837.4K |
| 15:57 |
29,679.97 |
29,682.92 |
29,679.97 |
29,680.47 |
1,694.5K |
| 15:58 |
29,679.30 |
29,681.95 |
29,679.30 |
29,681.74 |
1,803.1K |
| 15:59 |
29,682.73 |
29,682.73 |
29,681.75 |
29,682.66 |
2,833.1K |
| 16:00 |
29,688.73 |
29,689.79 |
29,688.73 |
29,689.79 |
67,822.1K |
| 16:01 |
29,689.79 |
29,689.79 |
29,689.79 |
29,689.79 |
269.4K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|