| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
29,679.38 |
29,679.38 |
29,658.24 |
29,658.24 |
10,172.9K |
| 09:31 |
29,648.89 |
29,658.43 |
29,640.66 |
29,658.43 |
1,986.6K |
| 09:32 |
29,650.29 |
29,667.50 |
29,650.29 |
29,667.50 |
1,072.8K |
| 09:33 |
29,670.57 |
29,685.27 |
29,670.57 |
29,681.43 |
1,102.6K |
| 09:34 |
29,678.63 |
29,688.85 |
29,678.63 |
29,684.31 |
844.1K |
| 09:35 |
29,679.70 |
29,687.96 |
29,679.28 |
29,679.28 |
1,134.5K |
| 09:36 |
29,681.94 |
29,692.64 |
29,674.60 |
29,690.17 |
1,060.3K |
| 09:37 |
29,697.29 |
29,697.29 |
29,689.91 |
29,689.91 |
755.7K |
| 09:38 |
29,686.88 |
29,694.74 |
29,686.88 |
29,692.92 |
1,135.8K |
| 09:39 |
29,694.74 |
29,694.74 |
29,684.90 |
29,684.90 |
830.9K |
| 09:40 |
29,691.26 |
29,691.26 |
29,670.59 |
29,677.08 |
900.8K |
| 09:41 |
29,665.51 |
29,665.51 |
29,655.43 |
29,656.89 |
818.5K |
| 09:42 |
29,653.90 |
29,653.90 |
29,644.86 |
29,650.31 |
624.3K |
| 09:43 |
29,644.15 |
29,644.15 |
29,628.11 |
29,628.11 |
694.5K |
| 09:44 |
29,625.63 |
29,625.63 |
29,609.14 |
29,611.80 |
714.9K |
| 09:45 |
29,596.82 |
29,596.82 |
29,583.96 |
29,583.96 |
912.5K |
| 09:46 |
29,583.10 |
29,585.80 |
29,581.29 |
29,581.29 |
683.9K |
| 09:47 |
29,579.95 |
29,582.27 |
29,568.16 |
29,572.55 |
667.6K |
| 09:48 |
29,574.90 |
29,581.35 |
29,569.03 |
29,569.03 |
682.8K |
| 09:49 |
29,570.41 |
29,570.41 |
29,557.71 |
29,561.60 |
713.8K |
| 09:50 |
29,563.34 |
29,565.70 |
29,551.50 |
29,565.70 |
702.5K |
| 09:51 |
29,570.09 |
29,570.09 |
29,555.24 |
29,555.24 |
561.0K |
| 09:52 |
29,566.64 |
29,566.64 |
29,557.20 |
29,557.20 |
613.8K |
| 09:53 |
29,557.28 |
29,568.09 |
29,557.28 |
29,568.09 |
753.9K |
| 09:54 |
29,580.69 |
29,595.45 |
29,580.69 |
29,586.44 |
839.3K |
| 09:55 |
29,582.55 |
29,582.55 |
29,570.05 |
29,570.05 |
646.7K |
| 09:56 |
29,569.38 |
29,569.38 |
29,562.33 |
29,566.28 |
1,321.2K |
| 09:57 |
29,572.57 |
29,572.57 |
29,548.99 |
29,548.99 |
803.4K |
| 09:58 |
29,549.65 |
29,552.48 |
29,547.81 |
29,549.77 |
716.7K |
| 09:59 |
29,551.21 |
29,553.94 |
29,547.46 |
29,547.46 |
707.7K |
| 10:00 |
29,545.96 |
29,545.96 |
29,520.21 |
29,520.21 |
1,063.7K |
| 10:01 |
29,511.47 |
29,511.47 |
29,492.37 |
29,492.37 |
756.5K |
| 10:02 |
29,498.40 |
29,510.29 |
29,498.40 |
29,510.29 |
993.4K |
| 10:03 |
29,529.41 |
29,529.41 |
29,514.33 |
29,523.00 |
608.5K |
| 10:04 |
29,530.99 |
29,532.92 |
29,517.64 |
29,532.92 |
653.2K |
| 10:05 |
29,531.44 |
29,543.72 |
29,531.44 |
29,538.87 |
536.9K |
| 10:06 |
29,534.42 |
29,534.42 |
29,526.82 |
29,526.82 |
546.0K |
| 10:07 |
29,512.81 |
29,515.81 |
29,510.58 |
29,515.81 |
986.7K |
| 10:08 |
29,517.39 |
29,519.31 |
29,513.78 |
29,519.31 |
678.7K |
| 10:09 |
29,519.63 |
29,520.58 |
29,519.32 |
29,519.85 |
388.5K |
| 10:10 |
29,521.53 |
29,521.53 |
29,510.91 |
29,510.91 |
500.2K |
| 10:11 |
29,511.05 |
29,513.99 |
29,503.87 |
29,513.99 |
528.7K |
| 10:12 |
29,514.76 |
29,514.76 |
29,512.34 |
29,512.34 |
483.2K |
| 10:13 |
29,516.89 |
29,532.25 |
29,516.89 |
29,532.25 |
449.6K |
| 10:14 |
29,529.15 |
29,534.60 |
29,529.15 |
29,530.15 |
530.4K |
| 10:15 |
29,518.65 |
29,525.02 |
29,516.06 |
29,523.00 |
699.6K |
| 10:16 |
29,518.44 |
29,524.64 |
29,518.44 |
29,524.04 |
480.6K |
| 10:17 |
29,527.81 |
29,544.56 |
29,527.81 |
29,544.56 |
559.0K |
| 10:18 |
29,545.32 |
29,549.04 |
29,544.38 |
29,548.96 |
410.2K |
| 10:19 |
29,549.72 |
29,549.72 |
29,533.70 |
29,535.77 |
630.2K |
| 10:20 |
29,539.36 |
29,548.00 |
29,539.36 |
29,546.58 |
384.5K |
| 10:21 |
29,543.72 |
29,554.49 |
29,543.72 |
29,554.49 |
450.0K |
| 10:22 |
29,551.81 |
29,552.81 |
29,551.81 |
29,552.81 |
657.8K |
| 10:23 |
29,545.53 |
29,545.53 |
29,539.00 |
29,540.08 |
420.9K |
| 10:24 |
29,543.44 |
29,548.87 |
29,543.44 |
29,548.87 |
493.4K |
| 10:25 |
29,547.58 |
29,553.64 |
29,547.58 |
29,553.64 |
491.9K |
| 10:26 |
29,548.89 |
29,548.89 |
29,546.78 |
29,546.78 |
522.7K |
| 10:27 |
29,548.77 |
29,549.83 |
29,545.80 |
29,545.80 |
369.5K |
| 10:28 |
29,545.19 |
29,549.80 |
29,541.45 |
29,549.80 |
336.5K |
| 10:29 |
29,551.47 |
29,551.47 |
29,546.99 |
29,547.17 |
558.5K |
| 10:30 |
29,545.32 |
29,555.17 |
29,545.29 |
29,555.17 |
571.9K |
| 10:31 |
29,553.84 |
29,554.78 |
29,551.24 |
29,554.78 |
360.1K |
| 10:32 |
29,555.19 |
29,559.04 |
29,555.19 |
29,556.99 |
302.9K |
| 10:33 |
29,556.09 |
29,556.09 |
29,553.86 |
29,553.86 |
329.9K |
| 10:34 |
29,555.00 |
29,555.00 |
29,550.45 |
29,551.68 |
277.3K |
| 10:35 |
29,553.05 |
29,553.05 |
29,549.06 |
29,549.75 |
386.8K |
| 10:36 |
29,545.11 |
29,545.11 |
29,530.75 |
29,530.75 |
435.3K |
| 10:37 |
29,528.77 |
29,528.77 |
29,523.74 |
29,523.74 |
578.8K |
| 10:38 |
29,518.86 |
29,520.36 |
29,517.51 |
29,518.55 |
424.2K |
| 10:39 |
29,516.05 |
29,520.45 |
29,516.05 |
29,520.45 |
421.8K |
| 10:40 |
29,520.01 |
29,520.01 |
29,507.54 |
29,507.54 |
496.9K |
| 10:41 |
29,508.22 |
29,513.72 |
29,506.83 |
29,513.72 |
395.4K |
| 10:42 |
29,516.24 |
29,524.67 |
29,516.24 |
29,524.67 |
354.5K |
| 10:43 |
29,518.89 |
29,525.86 |
29,517.21 |
29,525.86 |
518.5K |
| 10:44 |
29,522.21 |
29,522.21 |
29,510.38 |
29,510.38 |
434.2K |
| 10:45 |
29,509.44 |
29,516.37 |
29,508.18 |
29,516.37 |
358.6K |
| 10:46 |
29,511.57 |
29,511.57 |
29,494.47 |
29,494.47 |
410.5K |
| 10:47 |
29,493.09 |
29,496.60 |
29,491.39 |
29,491.39 |
385.4K |
| 10:48 |
29,490.89 |
29,497.16 |
29,487.62 |
29,487.62 |
273.7K |
| 10:49 |
29,486.20 |
29,492.28 |
29,486.20 |
29,491.60 |
534.6K |
| 10:50 |
29,494.41 |
29,500.98 |
29,494.41 |
29,498.87 |
870.2K |
| 10:51 |
29,494.77 |
29,498.80 |
29,490.50 |
29,498.80 |
580.3K |
| 10:52 |
29,500.08 |
29,500.08 |
29,494.08 |
29,494.08 |
296.9K |
| 10:53 |
29,492.08 |
29,495.22 |
29,492.08 |
29,493.36 |
460.4K |
| 10:54 |
29,496.74 |
29,496.74 |
29,486.79 |
29,486.79 |
562.8K |
| 10:55 |
29,486.55 |
29,486.55 |
29,484.27 |
29,486.26 |
308.4K |
| 10:56 |
29,488.98 |
29,488.98 |
29,486.18 |
29,488.72 |
243.8K |
| 10:57 |
29,488.51 |
29,493.09 |
29,488.51 |
29,493.09 |
277.4K |
| 10:58 |
29,495.78 |
29,495.78 |
29,486.86 |
29,488.93 |
262.6K |
| 10:59 |
29,485.63 |
29,485.63 |
29,478.27 |
29,478.27 |
548.9K |
| 11:00 |
29,480.13 |
29,480.13 |
29,474.40 |
29,476.82 |
331.4K |
| 11:01 |
29,475.61 |
29,477.32 |
29,470.50 |
29,477.32 |
385.3K |
| 11:02 |
29,479.82 |
29,482.07 |
29,479.82 |
29,482.07 |
392.7K |
| 11:03 |
29,481.26 |
29,489.60 |
29,481.26 |
29,489.03 |
395.0K |
| 11:04 |
29,487.74 |
29,487.74 |
29,484.87 |
29,485.52 |
340.8K |
| 11:05 |
29,484.69 |
29,491.39 |
29,484.69 |
29,490.78 |
371.5K |
| 11:06 |
29,490.26 |
29,490.81 |
29,486.96 |
29,490.10 |
550.2K |
| 11:07 |
29,493.34 |
29,498.62 |
29,493.34 |
29,498.62 |
513.0K |
| 11:08 |
29,499.47 |
29,505.51 |
29,499.47 |
29,504.35 |
297.1K |
| 11:09 |
29,506.90 |
29,508.35 |
29,506.86 |
29,508.35 |
874.2K |
| 11:10 |
29,506.02 |
29,510.96 |
29,506.02 |
29,510.96 |
298.1K |
| 11:11 |
29,509.93 |
29,513.68 |
29,509.93 |
29,513.68 |
557.2K |
| 11:12 |
29,514.37 |
29,517.40 |
29,514.37 |
29,517.40 |
449.9K |
| 11:13 |
29,518.06 |
29,522.98 |
29,518.06 |
29,522.98 |
822.3K |
| 11:14 |
29,521.98 |
29,524.64 |
29,521.98 |
29,524.64 |
400.8K |
| 11:15 |
29,522.79 |
29,522.79 |
29,510.03 |
29,510.03 |
524.7K |
| 11:16 |
29,512.37 |
29,513.24 |
29,512.03 |
29,512.89 |
391.2K |
| 11:17 |
29,511.76 |
29,511.76 |
29,507.79 |
29,510.62 |
328.0K |
| 11:18 |
29,509.30 |
29,509.30 |
29,497.33 |
29,499.02 |
407.5K |
| 11:19 |
29,497.23 |
29,504.10 |
29,496.56 |
29,504.10 |
402.3K |
| 11:20 |
29,500.39 |
29,500.89 |
29,498.22 |
29,499.67 |
459.3K |
| 11:21 |
29,500.46 |
29,508.46 |
29,500.46 |
29,508.46 |
416.7K |
| 11:22 |
29,503.88 |
29,503.88 |
29,501.81 |
29,501.84 |
299.0K |
| 11:23 |
29,497.42 |
29,497.54 |
29,494.80 |
29,497.54 |
398.0K |
| 11:24 |
29,496.27 |
29,497.55 |
29,494.60 |
29,497.55 |
258.0K |
| 11:25 |
29,494.26 |
29,503.30 |
29,494.26 |
29,503.30 |
342.2K |
| 11:26 |
29,500.68 |
29,510.95 |
29,500.68 |
29,510.95 |
283.6K |
| 11:27 |
29,515.13 |
29,522.21 |
29,515.13 |
29,522.21 |
475.5K |
| 11:28 |
29,529.82 |
29,533.46 |
29,529.23 |
29,529.23 |
440.9K |
| 11:29 |
29,525.18 |
29,525.18 |
29,520.96 |
29,521.83 |
296.7K |
| 11:30 |
29,526.49 |
29,528.20 |
29,526.49 |
29,527.50 |
364.0K |
| 11:31 |
29,528.03 |
29,528.03 |
29,523.78 |
29,525.75 |
303.6K |
| 11:32 |
29,528.30 |
29,528.99 |
29,524.62 |
29,524.62 |
235.4K |
| 11:33 |
29,525.46 |
29,528.36 |
29,525.46 |
29,528.36 |
308.7K |
| 11:34 |
29,525.72 |
29,525.72 |
29,522.57 |
29,524.31 |
468.8K |
| 11:35 |
29,521.69 |
29,521.69 |
29,516.51 |
29,516.76 |
335.9K |
| 11:36 |
29,515.69 |
29,515.69 |
29,512.73 |
29,513.93 |
254.2K |
| 11:37 |
29,513.42 |
29,513.42 |
29,504.68 |
29,504.68 |
426.7K |
| 11:38 |
29,502.35 |
29,505.42 |
29,502.35 |
29,505.42 |
375.0K |
| 11:39 |
29,510.83 |
29,518.03 |
29,508.22 |
29,518.03 |
338.0K |
| 11:40 |
29,521.19 |
29,524.42 |
29,515.90 |
29,524.42 |
316.2K |
| 11:41 |
29,525.95 |
29,527.09 |
29,524.56 |
29,527.09 |
251.1K |
| 11:42 |
29,527.85 |
29,527.85 |
29,520.46 |
29,520.46 |
309.0K |
| 11:43 |
29,523.65 |
29,524.62 |
29,522.71 |
29,524.62 |
421.5K |
| 11:44 |
29,525.37 |
29,529.33 |
29,522.91 |
29,529.33 |
304.5K |
| 11:45 |
29,529.82 |
29,533.51 |
29,529.82 |
29,530.42 |
269.2K |
| 11:46 |
29,525.88 |
29,525.88 |
29,521.62 |
29,521.62 |
267.2K |
| 11:47 |
29,522.90 |
29,527.19 |
29,522.90 |
29,524.54 |
326.8K |
| 11:48 |
29,516.03 |
29,517.62 |
29,516.03 |
29,516.32 |
284.3K |
| 11:49 |
29,514.66 |
29,514.66 |
29,509.21 |
29,509.64 |
293.1K |
| 11:50 |
29,506.96 |
29,509.81 |
29,506.96 |
29,509.81 |
315.7K |
| 11:51 |
29,505.46 |
29,505.46 |
29,501.11 |
29,501.11 |
685.9K |
| 11:52 |
29,502.67 |
29,506.50 |
29,502.28 |
29,506.50 |
220.5K |
| 11:53 |
29,510.79 |
29,519.62 |
29,510.79 |
29,519.62 |
346.0K |
| 11:54 |
29,516.51 |
29,516.51 |
29,511.54 |
29,511.71 |
290.7K |
| 11:55 |
29,512.72 |
29,516.00 |
29,512.52 |
29,516.00 |
256.2K |
| 11:56 |
29,514.93 |
29,516.45 |
29,511.79 |
29,511.79 |
496.5K |
| 11:57 |
29,513.61 |
29,515.90 |
29,513.61 |
29,515.90 |
218.8K |
| 11:58 |
29,511.90 |
29,511.90 |
29,509.56 |
29,509.71 |
233.6K |
| 11:59 |
29,504.49 |
29,505.37 |
29,501.09 |
29,501.09 |
297.1K |
| 12:00 |
29,498.63 |
29,502.69 |
29,498.63 |
29,502.69 |
358.2K |
| 12:01 |
29,502.53 |
29,502.53 |
29,498.84 |
29,498.84 |
472.0K |
| 12:02 |
29,498.48 |
29,502.95 |
29,498.48 |
29,500.40 |
301.9K |
| 12:03 |
29,501.64 |
29,511.26 |
29,501.64 |
29,511.26 |
206.5K |
| 12:04 |
29,514.45 |
29,519.77 |
29,514.45 |
29,519.77 |
263.0K |
| 12:05 |
29,515.00 |
29,520.28 |
29,515.00 |
29,520.14 |
304.3K |
| 12:06 |
29,520.99 |
29,521.74 |
29,520.60 |
29,521.74 |
233.4K |
| 12:07 |
29,523.44 |
29,530.07 |
29,523.44 |
29,530.07 |
262.6K |
| 12:08 |
29,530.45 |
29,531.02 |
29,526.70 |
29,526.70 |
329.7K |
| 12:09 |
29,524.93 |
29,530.83 |
29,524.93 |
29,529.26 |
565.0K |
| 12:10 |
29,535.40 |
29,540.19 |
29,535.40 |
29,537.78 |
429.2K |
| 12:11 |
29,542.04 |
29,544.74 |
29,542.04 |
29,543.75 |
362.5K |
| 12:12 |
29,545.52 |
29,545.52 |
29,533.27 |
29,533.71 |
431.7K |
| 12:13 |
29,534.86 |
29,534.86 |
29,531.84 |
29,531.84 |
322.3K |
| 12:14 |
29,532.42 |
29,533.98 |
29,531.06 |
29,533.67 |
506.9K |
| 12:15 |
29,534.34 |
29,537.81 |
29,534.34 |
29,537.81 |
458.4K |
| 12:16 |
29,534.96 |
29,537.76 |
29,534.96 |
29,537.76 |
253.6K |
| 12:17 |
29,536.40 |
29,538.96 |
29,534.48 |
29,538.96 |
219.5K |
| 12:18 |
29,540.14 |
29,546.60 |
29,540.14 |
29,546.36 |
264.0K |
| 12:19 |
29,550.89 |
29,551.31 |
29,549.10 |
29,551.31 |
398.0K |
| 12:20 |
29,551.12 |
29,554.42 |
29,551.12 |
29,553.64 |
337.2K |
| 12:21 |
29,550.09 |
29,550.09 |
29,542.10 |
29,543.00 |
335.9K |
| 12:22 |
29,547.32 |
29,548.37 |
29,544.05 |
29,544.05 |
415.4K |
| 12:23 |
29,543.38 |
29,543.65 |
29,540.89 |
29,540.97 |
315.0K |
| 12:24 |
29,541.36 |
29,545.83 |
29,541.36 |
29,545.83 |
281.9K |
| 12:25 |
29,546.93 |
29,549.78 |
29,546.93 |
29,549.78 |
360.8K |
| 12:26 |
29,551.71 |
29,559.07 |
29,551.71 |
29,558.48 |
278.5K |
| 12:27 |
29,556.06 |
29,556.73 |
29,553.40 |
29,556.73 |
344.6K |
| 12:28 |
29,558.64 |
29,559.30 |
29,557.75 |
29,559.05 |
314.2K |
| 12:29 |
29,559.07 |
29,560.03 |
29,555.42 |
29,555.42 |
286.1K |
| 12:30 |
29,555.27 |
29,560.21 |
29,555.27 |
29,560.21 |
494.0K |
| 12:31 |
29,562.09 |
29,564.47 |
29,562.09 |
29,564.47 |
268.1K |
| 12:32 |
29,570.58 |
29,575.18 |
29,570.58 |
29,575.18 |
302.7K |
| 12:33 |
29,576.72 |
29,576.72 |
29,575.84 |
29,576.47 |
294.5K |
| 12:34 |
29,575.08 |
29,576.45 |
29,574.96 |
29,576.45 |
258.1K |
| 12:35 |
29,574.51 |
29,574.51 |
29,570.21 |
29,570.76 |
446.0K |
| 12:36 |
29,572.15 |
29,572.15 |
29,571.43 |
29,571.43 |
187.4K |
| 12:37 |
29,571.92 |
29,572.83 |
29,571.92 |
29,572.83 |
189.6K |
| 12:38 |
29,571.23 |
29,571.23 |
29,564.95 |
29,564.95 |
274.9K |
| 12:39 |
29,565.39 |
29,566.10 |
29,560.38 |
29,560.53 |
256.7K |
| 12:40 |
29,560.84 |
29,561.22 |
29,560.28 |
29,560.28 |
190.0K |
| 12:41 |
29,556.32 |
29,556.32 |
29,555.90 |
29,556.10 |
540.0K |
| 12:42 |
29,556.49 |
29,558.65 |
29,556.49 |
29,557.93 |
401.9K |
| 12:43 |
29,558.59 |
29,567.41 |
29,558.59 |
29,567.41 |
270.4K |
| 12:44 |
29,567.89 |
29,567.89 |
29,560.14 |
29,560.14 |
281.0K |
| 12:45 |
29,559.43 |
29,559.91 |
29,559.43 |
29,559.56 |
264.8K |
| 12:46 |
29,560.98 |
29,563.49 |
29,560.98 |
29,563.49 |
213.0K |
| 12:47 |
29,563.13 |
29,563.45 |
29,560.89 |
29,560.89 |
323.9K |
| 12:48 |
29,559.18 |
29,559.18 |
29,553.50 |
29,553.50 |
207.2K |
| 12:49 |
29,553.34 |
29,553.34 |
29,548.73 |
29,548.73 |
265.7K |
| 12:50 |
29,546.98 |
29,546.98 |
29,544.23 |
29,545.94 |
194.8K |
| 12:51 |
29,545.75 |
29,545.75 |
29,537.47 |
29,537.47 |
486.2K |
| 12:52 |
29,537.67 |
29,538.52 |
29,536.85 |
29,537.10 |
183.0K |
| 12:53 |
29,536.30 |
29,541.37 |
29,536.30 |
29,541.37 |
274.1K |
| 12:54 |
29,541.91 |
29,544.13 |
29,541.65 |
29,541.65 |
242.9K |
| 12:55 |
29,541.65 |
29,541.65 |
29,539.20 |
29,539.20 |
249.9K |
| 12:56 |
29,536.23 |
29,536.23 |
29,526.49 |
29,526.49 |
293.3K |
| 12:57 |
29,523.83 |
29,530.28 |
29,523.83 |
29,530.28 |
308.2K |
| 12:58 |
29,533.54 |
29,534.21 |
29,531.74 |
29,531.74 |
152.4K |
| 12:59 |
29,528.03 |
29,528.03 |
29,523.46 |
29,523.46 |
263.5K |
| 13:00 |
29,523.10 |
29,524.12 |
29,513.52 |
29,524.12 |
267.5K |
| 13:01 |
29,527.66 |
29,528.00 |
29,521.41 |
29,521.41 |
276.6K |
| 13:02 |
29,518.73 |
29,518.73 |
29,513.64 |
29,517.83 |
324.0K |
| 13:03 |
29,520.40 |
29,521.50 |
29,519.28 |
29,521.50 |
181.3K |
| 13:04 |
29,521.14 |
29,527.85 |
29,521.14 |
29,527.85 |
250.3K |
| 13:05 |
29,526.71 |
29,528.73 |
29,526.42 |
29,527.30 |
170.3K |
| 13:06 |
29,524.05 |
29,526.92 |
29,524.05 |
29,526.92 |
201.2K |
| 13:07 |
29,527.93 |
29,529.81 |
29,527.44 |
29,527.44 |
203.0K |
| 13:08 |
29,524.44 |
29,525.62 |
29,523.21 |
29,525.20 |
202.7K |
| 13:09 |
29,519.66 |
29,519.66 |
29,517.46 |
29,517.98 |
417.6K |
| 13:10 |
29,516.72 |
29,521.20 |
29,516.72 |
29,521.20 |
291.4K |
| 13:11 |
29,520.10 |
29,520.10 |
29,515.89 |
29,517.86 |
337.6K |
| 13:12 |
29,519.85 |
29,521.18 |
29,512.40 |
29,512.40 |
264.7K |
| 13:13 |
29,513.48 |
29,515.92 |
29,513.48 |
29,515.40 |
329.2K |
| 13:14 |
29,518.94 |
29,524.41 |
29,518.94 |
29,524.41 |
327.4K |
| 13:15 |
29,526.45 |
29,527.43 |
29,524.59 |
29,524.59 |
217.5K |
| 13:16 |
29,524.20 |
29,525.88 |
29,523.94 |
29,524.38 |
248.6K |
| 13:17 |
29,515.36 |
29,515.36 |
29,511.94 |
29,513.61 |
366.0K |
| 13:18 |
29,514.35 |
29,514.68 |
29,510.12 |
29,510.12 |
236.6K |
| 13:19 |
29,512.36 |
29,512.87 |
29,512.18 |
29,512.87 |
214.3K |
| 13:20 |
29,512.74 |
29,518.36 |
29,512.74 |
29,518.36 |
233.4K |
| 13:21 |
29,513.41 |
29,513.41 |
29,511.52 |
29,512.43 |
196.2K |
| 13:22 |
29,512.47 |
29,515.50 |
29,512.47 |
29,513.93 |
239.4K |
| 13:23 |
29,516.60 |
29,519.38 |
29,513.36 |
29,515.58 |
367.4K |
| 13:24 |
29,517.79 |
29,517.98 |
29,511.66 |
29,511.66 |
241.5K |
| 13:25 |
29,514.80 |
29,515.80 |
29,511.86 |
29,515.80 |
259.4K |
| 13:26 |
29,516.94 |
29,519.27 |
29,515.53 |
29,515.53 |
281.1K |
| 13:27 |
29,514.96 |
29,518.54 |
29,514.96 |
29,518.54 |
311.6K |
| 13:28 |
29,521.21 |
29,521.73 |
29,520.53 |
29,521.73 |
229.4K |
| 13:29 |
29,522.28 |
29,522.28 |
29,517.01 |
29,517.01 |
261.8K |
| 13:30 |
29,516.34 |
29,516.34 |
29,511.57 |
29,512.20 |
221.0K |
| 13:31 |
29,512.08 |
29,513.45 |
29,512.08 |
29,513.45 |
222.4K |
| 13:32 |
29,515.21 |
29,516.59 |
29,514.76 |
29,514.76 |
186.5K |
| 13:33 |
29,516.21 |
29,518.97 |
29,516.21 |
29,518.97 |
211.2K |
| 13:34 |
29,518.66 |
29,519.17 |
29,517.63 |
29,519.17 |
274.4K |
| 13:35 |
29,521.39 |
29,521.39 |
29,518.29 |
29,518.29 |
148.1K |
| 13:36 |
29,516.75 |
29,516.75 |
29,513.90 |
29,514.02 |
333.0K |
| 13:37 |
29,512.97 |
29,512.97 |
29,510.64 |
29,510.64 |
207.6K |
| 13:38 |
29,509.95 |
29,514.17 |
29,509.95 |
29,514.17 |
160.7K |
| 13:39 |
29,514.99 |
29,516.54 |
29,514.96 |
29,516.54 |
275.0K |
| 13:40 |
29,517.89 |
29,518.54 |
29,512.67 |
29,512.67 |
204.2K |
| 13:41 |
29,512.20 |
29,512.20 |
29,506.27 |
29,506.45 |
245.2K |
| 13:42 |
29,507.14 |
29,512.24 |
29,507.14 |
29,512.24 |
343.4K |
| 13:43 |
29,512.49 |
29,516.36 |
29,512.49 |
29,516.36 |
155.8K |
| 13:44 |
29,519.67 |
29,527.45 |
29,519.67 |
29,527.45 |
323.6K |
| 13:45 |
29,529.30 |
29,534.04 |
29,529.30 |
29,534.04 |
173.2K |
| 13:46 |
29,534.80 |
29,536.11 |
29,532.33 |
29,536.11 |
146.7K |
| 13:47 |
29,535.31 |
29,537.28 |
29,535.31 |
29,537.28 |
199.6K |
| 13:48 |
29,538.03 |
29,538.03 |
29,537.60 |
29,537.97 |
324.7K |
| 13:49 |
29,532.95 |
29,534.47 |
29,532.19 |
29,534.47 |
224.0K |
| 13:50 |
29,533.58 |
29,533.58 |
29,531.65 |
29,533.44 |
213.4K |
| 13:51 |
29,534.11 |
29,534.39 |
29,531.42 |
29,531.73 |
211.9K |
| 13:52 |
29,532.20 |
29,534.26 |
29,532.20 |
29,534.26 |
159.4K |
| 13:53 |
29,537.25 |
29,539.25 |
29,537.25 |
29,537.84 |
285.0K |
| 13:54 |
29,536.08 |
29,536.08 |
29,534.57 |
29,535.27 |
322.9K |
| 13:55 |
29,535.57 |
29,535.57 |
29,532.94 |
29,533.20 |
279.2K |
| 13:56 |
29,533.52 |
29,538.02 |
29,533.52 |
29,538.02 |
229.4K |
| 13:57 |
29,537.97 |
29,540.80 |
29,537.97 |
29,540.78 |
183.1K |
| 13:58 |
29,540.55 |
29,544.77 |
29,540.15 |
29,544.77 |
191.7K |
| 13:59 |
29,544.74 |
29,547.22 |
29,544.14 |
29,547.22 |
294.7K |
| 14:00 |
29,546.87 |
29,546.87 |
29,544.24 |
29,545.30 |
284.2K |
| 14:01 |
29,547.18 |
29,548.72 |
29,547.18 |
29,548.72 |
181.2K |
| 14:02 |
29,550.77 |
29,551.33 |
29,548.57 |
29,548.57 |
268.4K |
| 14:03 |
29,547.47 |
29,547.47 |
29,544.25 |
29,545.09 |
455.7K |
| 14:04 |
29,544.49 |
29,548.12 |
29,544.49 |
29,547.21 |
362.1K |
| 14:05 |
29,547.49 |
29,548.49 |
29,546.22 |
29,546.22 |
436.7K |
| 14:06 |
29,544.05 |
29,545.04 |
29,544.05 |
29,544.32 |
365.9K |
| 14:07 |
29,543.89 |
29,546.17 |
29,543.24 |
29,546.17 |
296.2K |
| 14:08 |
29,548.55 |
29,549.60 |
29,548.54 |
29,549.19 |
334.6K |
| 14:09 |
29,549.64 |
29,551.49 |
29,549.64 |
29,551.06 |
330.0K |
| 14:10 |
29,551.20 |
29,557.56 |
29,551.20 |
29,557.56 |
341.0K |
| 14:11 |
29,558.82 |
29,567.21 |
29,558.82 |
29,567.21 |
349.0K |
| 14:12 |
29,567.72 |
29,569.15 |
29,567.08 |
29,569.15 |
331.6K |
| 14:13 |
29,571.65 |
29,573.16 |
29,571.51 |
29,572.05 |
339.0K |
| 14:14 |
29,571.83 |
29,571.83 |
29,567.92 |
29,567.92 |
384.2K |
| 14:15 |
29,566.24 |
29,566.24 |
29,564.16 |
29,564.16 |
268.3K |
| 14:16 |
29,564.93 |
29,564.93 |
29,558.86 |
29,558.86 |
322.6K |
| 14:17 |
29,554.29 |
29,557.21 |
29,553.94 |
29,556.21 |
471.1K |
| 14:18 |
29,557.22 |
29,557.85 |
29,557.00 |
29,557.85 |
284.2K |
| 14:19 |
29,556.81 |
29,559.64 |
29,556.59 |
29,559.64 |
376.7K |
| 14:20 |
29,560.90 |
29,565.39 |
29,560.79 |
29,565.39 |
278.0K |
| 14:21 |
29,566.95 |
29,571.17 |
29,566.95 |
29,571.17 |
378.9K |
| 14:22 |
29,573.25 |
29,573.25 |
29,572.51 |
29,572.93 |
336.8K |
| 14:23 |
29,573.91 |
29,573.91 |
29,568.13 |
29,568.13 |
315.7K |
| 14:24 |
29,565.85 |
29,566.52 |
29,565.09 |
29,566.52 |
185.6K |
| 14:25 |
29,567.66 |
29,567.66 |
29,564.02 |
29,564.90 |
206.0K |
| 14:26 |
29,564.93 |
29,564.93 |
29,561.79 |
29,561.79 |
321.7K |
| 14:27 |
29,560.53 |
29,561.31 |
29,560.17 |
29,561.31 |
244.4K |
| 14:28 |
29,557.54 |
29,558.79 |
29,557.54 |
29,558.73 |
356.0K |
| 14:29 |
29,558.31 |
29,558.76 |
29,557.05 |
29,557.05 |
318.8K |
| 14:30 |
29,558.73 |
29,562.78 |
29,558.73 |
29,562.78 |
268.5K |
| 14:31 |
29,563.73 |
29,567.59 |
29,563.73 |
29,565.07 |
351.3K |
| 14:32 |
29,558.57 |
29,560.08 |
29,557.60 |
29,559.67 |
326.7K |
| 14:33 |
29,558.63 |
29,560.71 |
29,558.63 |
29,560.71 |
351.4K |
| 14:34 |
29,560.00 |
29,560.00 |
29,555.12 |
29,555.12 |
222.4K |
| 14:35 |
29,554.69 |
29,557.72 |
29,554.69 |
29,557.65 |
288.4K |
| 14:36 |
29,557.64 |
29,557.64 |
29,554.68 |
29,556.77 |
477.3K |
| 14:37 |
29,556.94 |
29,556.94 |
29,551.51 |
29,551.51 |
274.0K |
| 14:38 |
29,550.02 |
29,550.70 |
29,549.89 |
29,550.70 |
249.5K |
| 14:39 |
29,552.26 |
29,553.50 |
29,552.26 |
29,553.39 |
247.9K |
| 14:40 |
29,554.20 |
29,556.54 |
29,554.20 |
29,556.54 |
584.3K |
| 14:41 |
29,558.54 |
29,558.54 |
29,556.71 |
29,558.22 |
200.7K |
| 14:42 |
29,562.69 |
29,568.37 |
29,562.69 |
29,568.37 |
395.4K |
| 14:43 |
29,568.79 |
29,578.34 |
29,568.79 |
29,578.34 |
336.9K |
| 14:44 |
29,581.18 |
29,581.18 |
29,578.58 |
29,579.14 |
275.6K |
| 14:45 |
29,580.04 |
29,580.04 |
29,579.45 |
29,579.45 |
315.5K |
| 14:46 |
29,579.07 |
29,582.10 |
29,579.07 |
29,582.10 |
378.5K |
| 14:47 |
29,580.72 |
29,583.15 |
29,580.72 |
29,583.15 |
269.4K |
| 14:48 |
29,583.65 |
29,587.38 |
29,583.65 |
29,587.38 |
325.7K |
| 14:49 |
29,588.45 |
29,593.56 |
29,588.45 |
29,593.56 |
302.3K |
| 14:50 |
29,594.41 |
29,598.50 |
29,594.41 |
29,597.43 |
287.4K |
| 14:51 |
29,597.63 |
29,597.63 |
29,596.41 |
29,596.41 |
231.1K |
| 14:52 |
29,596.84 |
29,597.03 |
29,595.03 |
29,595.22 |
302.9K |
| 14:53 |
29,596.70 |
29,597.50 |
29,594.84 |
29,594.84 |
255.9K |
| 14:54 |
29,593.75 |
29,595.58 |
29,593.75 |
29,595.36 |
286.9K |
| 14:55 |
29,595.27 |
29,596.37 |
29,595.18 |
29,596.27 |
238.6K |
| 14:56 |
29,597.06 |
29,598.66 |
29,596.48 |
29,598.66 |
296.7K |
| 14:57 |
29,598.48 |
29,598.48 |
29,597.19 |
29,597.96 |
274.2K |
| 14:58 |
29,596.56 |
29,596.79 |
29,595.43 |
29,595.86 |
280.0K |
| 14:59 |
29,596.53 |
29,596.53 |
29,594.71 |
29,594.71 |
212.8K |
| 15:00 |
29,591.55 |
29,594.53 |
29,591.55 |
29,594.35 |
283.5K |
| 15:01 |
29,594.00 |
29,594.00 |
29,590.42 |
29,590.84 |
349.4K |
| 15:02 |
29,590.17 |
29,591.94 |
29,589.78 |
29,589.78 |
280.5K |
| 15:03 |
29,589.50 |
29,591.59 |
29,589.50 |
29,590.57 |
342.0K |
| 15:04 |
29,590.40 |
29,590.91 |
29,589.03 |
29,589.03 |
247.0K |
| 15:05 |
29,587.58 |
29,589.47 |
29,587.58 |
29,589.47 |
304.2K |
| 15:06 |
29,588.59 |
29,591.06 |
29,588.59 |
29,589.37 |
371.2K |
| 15:07 |
29,591.55 |
29,594.44 |
29,591.55 |
29,593.51 |
275.0K |
| 15:08 |
29,591.50 |
29,591.71 |
29,588.85 |
29,591.71 |
288.9K |
| 15:09 |
29,593.62 |
29,594.94 |
29,593.59 |
29,593.59 |
387.5K |
| 15:10 |
29,594.53 |
29,598.04 |
29,594.53 |
29,598.04 |
281.2K |
| 15:11 |
29,599.02 |
29,599.58 |
29,594.53 |
29,594.53 |
389.7K |
| 15:12 |
29,595.19 |
29,595.19 |
29,589.43 |
29,589.43 |
385.5K |
| 15:13 |
29,589.64 |
29,591.86 |
29,589.64 |
29,591.86 |
369.8K |
| 15:14 |
29,592.62 |
29,596.20 |
29,592.62 |
29,595.70 |
692.3K |
| 15:15 |
29,594.19 |
29,594.19 |
29,590.10 |
29,593.10 |
312.9K |
| 15:16 |
29,592.80 |
29,592.80 |
29,590.85 |
29,590.85 |
287.5K |
| 15:17 |
29,590.02 |
29,590.66 |
29,590.02 |
29,590.25 |
229.0K |
| 15:18 |
29,587.35 |
29,590.33 |
29,586.09 |
29,590.33 |
346.5K |
| 15:19 |
29,592.60 |
29,594.02 |
29,592.60 |
29,593.65 |
298.3K |
| 15:20 |
29,592.18 |
29,595.23 |
29,592.18 |
29,594.91 |
324.3K |
| 15:21 |
29,595.36 |
29,596.33 |
29,594.06 |
29,594.06 |
361.4K |
| 15:22 |
29,592.48 |
29,594.33 |
29,592.48 |
29,594.33 |
358.4K |
| 15:23 |
29,592.51 |
29,593.19 |
29,590.90 |
29,593.19 |
342.8K |
| 15:24 |
29,593.40 |
29,593.40 |
29,590.32 |
29,590.32 |
396.9K |
| 15:25 |
29,590.09 |
29,593.28 |
29,589.31 |
29,593.28 |
535.9K |
| 15:26 |
29,593.31 |
29,593.31 |
29,591.46 |
29,591.46 |
402.1K |
| 15:27 |
29,592.16 |
29,592.39 |
29,591.79 |
29,591.89 |
433.6K |
| 15:28 |
29,589.58 |
29,589.70 |
29,588.24 |
29,588.24 |
397.1K |
| 15:29 |
29,589.19 |
29,589.80 |
29,586.80 |
29,586.80 |
466.1K |
| 15:30 |
29,586.55 |
29,588.02 |
29,585.97 |
29,588.02 |
498.9K |
| 15:31 |
29,587.30 |
29,587.30 |
29,584.73 |
29,584.73 |
454.1K |
| 15:32 |
29,585.96 |
29,589.16 |
29,584.94 |
29,589.16 |
511.1K |
| 15:33 |
29,590.30 |
29,590.30 |
29,589.30 |
29,590.18 |
477.9K |
| 15:34 |
29,591.88 |
29,595.29 |
29,590.24 |
29,595.29 |
747.4K |
| 15:35 |
29,597.03 |
29,597.03 |
29,588.83 |
29,588.83 |
630.3K |
| 15:36 |
29,588.36 |
29,592.85 |
29,588.36 |
29,591.65 |
497.2K |
| 15:37 |
29,591.67 |
29,591.67 |
29,582.95 |
29,582.95 |
516.2K |
| 15:38 |
29,583.28 |
29,583.28 |
29,575.72 |
29,575.72 |
697.9K |
| 15:39 |
29,572.12 |
29,574.80 |
29,572.12 |
29,574.80 |
436.4K |
| 15:40 |
29,575.16 |
29,575.16 |
29,573.90 |
29,575.11 |
601.7K |
| 15:41 |
29,576.49 |
29,578.01 |
29,576.10 |
29,576.90 |
471.8K |
| 15:42 |
29,577.64 |
29,577.64 |
29,574.87 |
29,574.87 |
604.2K |
| 15:43 |
29,575.95 |
29,579.36 |
29,575.95 |
29,579.36 |
520.9K |
| 15:44 |
29,581.95 |
29,582.80 |
29,581.79 |
29,582.80 |
610.5K |
| 15:45 |
29,583.38 |
29,583.38 |
29,580.16 |
29,581.43 |
766.6K |
| 15:46 |
29,581.03 |
29,583.19 |
29,581.03 |
29,581.18 |
592.7K |
| 15:47 |
29,581.68 |
29,581.68 |
29,579.79 |
29,579.79 |
703.9K |
| 15:48 |
29,580.22 |
29,581.75 |
29,580.22 |
29,581.75 |
768.0K |
| 15:49 |
29,580.55 |
29,590.90 |
29,580.55 |
29,590.90 |
944.9K |
| 15:50 |
29,594.30 |
29,594.30 |
29,572.03 |
29,572.03 |
2,305.5K |
| 15:51 |
29,565.91 |
29,565.91 |
29,561.24 |
29,563.02 |
1,004.2K |
| 15:52 |
29,562.09 |
29,562.45 |
29,561.75 |
29,562.45 |
1,044.4K |
| 15:53 |
29,559.39 |
29,560.68 |
29,556.76 |
29,556.76 |
1,116.0K |
| 15:54 |
29,555.52 |
29,558.57 |
29,555.52 |
29,555.73 |
1,161.4K |
| 15:55 |
29,554.70 |
29,554.70 |
29,550.64 |
29,550.64 |
1,762.1K |
| 15:56 |
29,547.17 |
29,551.79 |
29,547.17 |
29,551.79 |
1,987.7K |
| 15:57 |
29,551.86 |
29,555.37 |
29,551.80 |
29,555.37 |
1,926.2K |
| 15:58 |
29,558.58 |
29,558.58 |
29,556.54 |
29,556.54 |
1,979.7K |
| 15:59 |
29,555.77 |
29,558.60 |
29,555.52 |
29,558.60 |
3,194.2K |
| 16:00 |
29,559.39 |
29,559.93 |
29,559.39 |
29,559.93 |
86,539.0K |
| 16:01 |
29,559.93 |
29,559.93 |
29,559.93 |
29,559.93 |
124.5K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|