| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
29,588.62 |
29,588.62 |
29,507.24 |
29,507.24 |
10,763.7K |
| 09:31 |
29,526.38 |
29,526.38 |
29,518.01 |
29,520.16 |
1,310.5K |
| 09:32 |
29,515.67 |
29,531.81 |
29,515.67 |
29,531.81 |
803.7K |
| 09:33 |
29,539.26 |
29,553.51 |
29,539.26 |
29,553.51 |
639.5K |
| 09:34 |
29,546.55 |
29,546.55 |
29,515.24 |
29,515.24 |
608.3K |
| 09:35 |
29,519.81 |
29,519.81 |
29,497.73 |
29,497.73 |
772.0K |
| 09:36 |
29,496.04 |
29,496.04 |
29,464.21 |
29,464.21 |
827.1K |
| 09:37 |
29,463.90 |
29,466.45 |
29,458.94 |
29,458.94 |
478.2K |
| 09:38 |
29,467.72 |
29,480.56 |
29,467.72 |
29,480.35 |
1,003.9K |
| 09:39 |
29,481.36 |
29,486.72 |
29,468.90 |
29,468.90 |
599.4K |
| 09:40 |
29,472.10 |
29,476.07 |
29,469.82 |
29,469.82 |
657.2K |
| 09:41 |
29,474.69 |
29,484.85 |
29,474.69 |
29,484.85 |
599.9K |
| 09:42 |
29,487.68 |
29,492.17 |
29,476.30 |
29,479.63 |
989.4K |
| 09:43 |
29,480.76 |
29,487.80 |
29,480.76 |
29,485.26 |
591.1K |
| 09:44 |
29,474.58 |
29,480.79 |
29,474.58 |
29,480.79 |
755.0K |
| 09:45 |
29,492.07 |
29,495.90 |
29,483.25 |
29,483.25 |
645.6K |
| 09:46 |
29,487.01 |
29,499.29 |
29,487.01 |
29,499.29 |
449.3K |
| 09:47 |
29,493.32 |
29,495.16 |
29,490.92 |
29,495.16 |
723.9K |
| 09:48 |
29,495.00 |
29,499.39 |
29,494.19 |
29,494.19 |
526.8K |
| 09:49 |
29,493.83 |
29,493.83 |
29,480.68 |
29,480.68 |
580.4K |
| 09:50 |
29,478.16 |
29,478.16 |
29,455.40 |
29,455.40 |
554.8K |
| 09:51 |
29,450.53 |
29,450.53 |
29,436.53 |
29,436.53 |
576.2K |
| 09:52 |
29,434.92 |
29,436.23 |
29,433.37 |
29,436.05 |
482.9K |
| 09:53 |
29,439.83 |
29,446.76 |
29,439.52 |
29,446.76 |
463.6K |
| 09:54 |
29,447.59 |
29,447.59 |
29,441.82 |
29,442.61 |
476.1K |
| 09:55 |
29,443.69 |
29,444.06 |
29,435.89 |
29,436.09 |
666.7K |
| 09:56 |
29,429.91 |
29,429.91 |
29,422.07 |
29,425.81 |
709.6K |
| 09:57 |
29,424.24 |
29,424.24 |
29,410.21 |
29,410.21 |
747.8K |
| 09:58 |
29,415.59 |
29,424.69 |
29,415.59 |
29,424.69 |
400.7K |
| 09:59 |
29,427.83 |
29,427.83 |
29,412.84 |
29,412.84 |
425.2K |
| 10:00 |
29,395.30 |
29,407.18 |
29,381.65 |
29,407.18 |
1,136.3K |
| 10:01 |
29,410.14 |
29,410.14 |
29,401.37 |
29,407.75 |
907.7K |
| 10:02 |
29,414.11 |
29,428.24 |
29,414.11 |
29,420.21 |
513.2K |
| 10:03 |
29,418.16 |
29,419.61 |
29,418.16 |
29,419.61 |
658.8K |
| 10:04 |
29,414.05 |
29,425.02 |
29,412.89 |
29,425.02 |
434.9K |
| 10:05 |
29,410.02 |
29,414.21 |
29,410.02 |
29,412.44 |
604.7K |
| 10:06 |
29,412.13 |
29,413.89 |
29,395.52 |
29,395.52 |
626.2K |
| 10:07 |
29,395.87 |
29,398.35 |
29,395.87 |
29,398.35 |
478.0K |
| 10:08 |
29,394.04 |
29,397.12 |
29,393.71 |
29,397.12 |
577.4K |
| 10:09 |
29,405.51 |
29,410.66 |
29,404.51 |
29,410.66 |
473.5K |
| 10:10 |
29,416.11 |
29,422.47 |
29,416.11 |
29,421.31 |
427.2K |
| 10:11 |
29,418.90 |
29,418.90 |
29,415.29 |
29,415.93 |
360.4K |
| 10:12 |
29,416.13 |
29,416.13 |
29,409.43 |
29,410.46 |
550.7K |
| 10:13 |
29,416.04 |
29,422.51 |
29,416.04 |
29,422.51 |
490.6K |
| 10:14 |
29,416.16 |
29,417.81 |
29,415.86 |
29,415.86 |
473.1K |
| 10:15 |
29,418.72 |
29,418.89 |
29,415.69 |
29,416.55 |
410.6K |
| 10:16 |
29,418.28 |
29,422.94 |
29,418.28 |
29,422.78 |
362.6K |
| 10:17 |
29,422.02 |
29,423.09 |
29,419.27 |
29,423.05 |
598.9K |
| 10:18 |
29,423.13 |
29,423.13 |
29,417.94 |
29,417.94 |
348.6K |
| 10:19 |
29,415.37 |
29,416.47 |
29,413.60 |
29,413.60 |
701.7K |
| 10:20 |
29,411.18 |
29,411.18 |
29,410.18 |
29,410.18 |
305.5K |
| 10:21 |
29,417.28 |
29,417.28 |
29,405.11 |
29,405.11 |
415.1K |
| 10:22 |
29,404.24 |
29,406.11 |
29,404.24 |
29,405.68 |
334.1K |
| 10:23 |
29,409.73 |
29,409.73 |
29,402.38 |
29,402.38 |
385.5K |
| 10:24 |
29,398.97 |
29,398.97 |
29,390.74 |
29,390.74 |
323.2K |
| 10:25 |
29,388.91 |
29,392.49 |
29,388.91 |
29,389.10 |
288.5K |
| 10:26 |
29,387.88 |
29,388.61 |
29,383.49 |
29,388.61 |
365.0K |
| 10:27 |
29,387.59 |
29,387.59 |
29,367.46 |
29,367.46 |
467.3K |
| 10:28 |
29,366.59 |
29,366.59 |
29,359.79 |
29,359.79 |
409.7K |
| 10:29 |
29,355.14 |
29,358.92 |
29,348.19 |
29,348.19 |
561.9K |
| 10:30 |
29,349.15 |
29,357.62 |
29,349.15 |
29,357.62 |
375.6K |
| 10:31 |
29,360.48 |
29,367.52 |
29,360.48 |
29,367.52 |
308.3K |
| 10:32 |
29,367.78 |
29,367.78 |
29,361.28 |
29,361.28 |
518.2K |
| 10:33 |
29,362.95 |
29,362.95 |
29,348.70 |
29,348.70 |
585.1K |
| 10:34 |
29,348.43 |
29,350.49 |
29,348.43 |
29,349.09 |
402.2K |
| 10:35 |
29,345.31 |
29,350.03 |
29,345.31 |
29,350.03 |
402.0K |
| 10:36 |
29,350.87 |
29,353.21 |
29,343.36 |
29,343.36 |
341.4K |
| 10:37 |
29,341.37 |
29,341.37 |
29,336.14 |
29,338.36 |
469.2K |
| 10:38 |
29,341.70 |
29,355.00 |
29,341.70 |
29,355.00 |
328.7K |
| 10:39 |
29,355.22 |
29,355.22 |
29,351.33 |
29,352.88 |
360.2K |
| 10:40 |
29,351.80 |
29,362.00 |
29,351.80 |
29,362.00 |
398.2K |
| 10:41 |
29,364.09 |
29,367.01 |
29,364.09 |
29,364.48 |
389.8K |
| 10:42 |
29,363.78 |
29,363.78 |
29,359.22 |
29,359.22 |
340.9K |
| 10:43 |
29,354.94 |
29,354.94 |
29,347.97 |
29,347.97 |
351.6K |
| 10:44 |
29,348.26 |
29,348.26 |
29,336.96 |
29,336.96 |
331.3K |
| 10:45 |
29,339.29 |
29,357.60 |
29,339.29 |
29,357.60 |
352.3K |
| 10:46 |
29,364.93 |
29,374.42 |
29,364.93 |
29,374.42 |
302.7K |
| 10:47 |
29,375.29 |
29,375.29 |
29,369.38 |
29,369.38 |
335.1K |
| 10:48 |
29,371.18 |
29,371.18 |
29,366.63 |
29,367.42 |
315.6K |
| 10:49 |
29,369.21 |
29,369.46 |
29,362.42 |
29,362.42 |
456.0K |
| 10:50 |
29,360.37 |
29,363.83 |
29,358.53 |
29,363.83 |
357.8K |
| 10:51 |
29,367.69 |
29,371.52 |
29,367.69 |
29,371.52 |
512.8K |
| 10:52 |
29,370.13 |
29,370.13 |
29,367.21 |
29,367.86 |
247.8K |
| 10:53 |
29,367.52 |
29,367.52 |
29,364.40 |
29,364.89 |
214.2K |
| 10:54 |
29,366.41 |
29,370.14 |
29,366.41 |
29,370.14 |
284.3K |
| 10:55 |
29,367.48 |
29,367.48 |
29,364.35 |
29,364.35 |
415.6K |
| 10:56 |
29,361.92 |
29,362.25 |
29,357.07 |
29,357.07 |
226.3K |
| 10:57 |
29,352.37 |
29,352.37 |
29,350.15 |
29,351.03 |
376.5K |
| 10:58 |
29,351.68 |
29,352.48 |
29,346.66 |
29,352.48 |
977.8K |
| 10:59 |
29,352.16 |
29,358.66 |
29,352.16 |
29,358.66 |
280.3K |
| 11:00 |
29,358.47 |
29,372.39 |
29,358.47 |
29,371.38 |
347.9K |
| 11:01 |
29,374.86 |
29,378.64 |
29,374.86 |
29,378.64 |
255.6K |
| 11:02 |
29,379.07 |
29,379.07 |
29,372.76 |
29,372.76 |
338.3K |
| 11:03 |
29,367.03 |
29,367.03 |
29,359.27 |
29,361.99 |
332.8K |
| 11:04 |
29,362.23 |
29,370.43 |
29,362.23 |
29,370.43 |
295.1K |
| 11:05 |
29,371.48 |
29,376.42 |
29,371.48 |
29,376.42 |
168.8K |
| 11:06 |
29,373.48 |
29,373.48 |
29,370.87 |
29,370.87 |
191.1K |
| 11:07 |
29,371.98 |
29,375.74 |
29,371.98 |
29,375.74 |
230.7K |
| 11:08 |
29,376.07 |
29,376.07 |
29,370.37 |
29,370.37 |
482.1K |
| 11:09 |
29,371.01 |
29,371.01 |
29,369.10 |
29,369.10 |
275.0K |
| 11:10 |
29,370.31 |
29,371.10 |
29,369.79 |
29,369.79 |
211.1K |
| 11:11 |
29,370.27 |
29,375.08 |
29,370.27 |
29,373.96 |
240.5K |
| 11:12 |
29,374.31 |
29,377.05 |
29,374.31 |
29,375.54 |
310.2K |
| 11:13 |
29,377.44 |
29,377.91 |
29,377.24 |
29,377.91 |
319.1K |
| 11:14 |
29,379.82 |
29,384.56 |
29,379.82 |
29,384.56 |
282.8K |
| 11:15 |
29,382.39 |
29,383.34 |
29,381.27 |
29,381.27 |
373.9K |
| 11:16 |
29,380.31 |
29,380.31 |
29,373.73 |
29,373.73 |
382.4K |
| 11:17 |
29,372.05 |
29,372.05 |
29,368.17 |
29,370.28 |
312.4K |
| 11:18 |
29,370.69 |
29,376.92 |
29,370.69 |
29,376.92 |
221.2K |
| 11:19 |
29,374.97 |
29,374.97 |
29,372.78 |
29,372.78 |
353.7K |
| 11:20 |
29,371.23 |
29,377.04 |
29,371.23 |
29,377.04 |
464.5K |
| 11:21 |
29,378.44 |
29,380.48 |
29,376.82 |
29,376.82 |
237.8K |
| 11:22 |
29,375.32 |
29,378.29 |
29,375.32 |
29,376.98 |
306.1K |
| 11:23 |
29,376.72 |
29,382.52 |
29,376.72 |
29,382.52 |
208.5K |
| 11:24 |
29,382.09 |
29,384.47 |
29,382.09 |
29,382.09 |
260.7K |
| 11:25 |
29,382.52 |
29,383.35 |
29,382.52 |
29,382.58 |
224.7K |
| 11:26 |
29,384.65 |
29,384.65 |
29,377.71 |
29,377.97 |
327.1K |
| 11:27 |
29,377.94 |
29,388.71 |
29,377.94 |
29,388.71 |
325.8K |
| 11:28 |
29,389.88 |
29,389.88 |
29,387.42 |
29,387.61 |
377.9K |
| 11:29 |
29,388.70 |
29,389.37 |
29,388.52 |
29,389.37 |
216.9K |
| 11:30 |
29,391.28 |
29,391.28 |
29,388.00 |
29,388.00 |
329.1K |
| 11:31 |
29,383.07 |
29,384.21 |
29,378.54 |
29,384.21 |
308.0K |
| 11:32 |
29,385.85 |
29,387.60 |
29,385.85 |
29,386.99 |
284.5K |
| 11:33 |
29,385.64 |
29,387.56 |
29,385.39 |
29,385.39 |
294.0K |
| 11:34 |
29,394.68 |
29,395.48 |
29,391.70 |
29,395.48 |
434.8K |
| 11:35 |
29,395.38 |
29,399.74 |
29,395.38 |
29,399.74 |
230.0K |
| 11:36 |
29,400.69 |
29,403.86 |
29,400.08 |
29,400.08 |
298.8K |
| 11:37 |
29,401.39 |
29,403.79 |
29,401.39 |
29,401.89 |
290.6K |
| 11:38 |
29,401.56 |
29,401.66 |
29,393.39 |
29,393.39 |
314.5K |
| 11:39 |
29,392.75 |
29,396.54 |
29,392.75 |
29,396.54 |
249.7K |
| 11:40 |
29,398.56 |
29,399.11 |
29,393.21 |
29,393.21 |
300.7K |
| 11:41 |
29,393.88 |
29,393.88 |
29,392.34 |
29,392.34 |
240.7K |
| 11:42 |
29,391.21 |
29,391.43 |
29,388.00 |
29,391.43 |
262.9K |
| 11:43 |
29,386.64 |
29,387.47 |
29,381.74 |
29,381.74 |
359.6K |
| 11:44 |
29,382.77 |
29,386.18 |
29,382.32 |
29,382.32 |
312.3K |
| 11:45 |
29,381.49 |
29,383.71 |
29,381.49 |
29,382.24 |
318.1K |
| 11:46 |
29,383.58 |
29,383.58 |
29,376.76 |
29,376.76 |
401.5K |
| 11:47 |
29,375.17 |
29,380.17 |
29,375.17 |
29,379.77 |
247.4K |
| 11:48 |
29,378.46 |
29,379.03 |
29,374.27 |
29,374.27 |
230.1K |
| 11:49 |
29,377.29 |
29,378.26 |
29,376.45 |
29,376.45 |
268.8K |
| 11:50 |
29,378.21 |
29,378.21 |
29,377.57 |
29,377.57 |
262.5K |
| 11:51 |
29,377.61 |
29,377.61 |
29,375.77 |
29,375.77 |
217.3K |
| 11:52 |
29,374.91 |
29,374.91 |
29,372.27 |
29,372.27 |
261.7K |
| 11:53 |
29,371.57 |
29,371.57 |
29,365.26 |
29,365.26 |
307.9K |
| 11:54 |
29,364.29 |
29,368.10 |
29,364.29 |
29,368.10 |
363.8K |
| 11:55 |
29,368.53 |
29,375.84 |
29,368.53 |
29,375.84 |
249.0K |
| 11:56 |
29,373.47 |
29,377.11 |
29,372.27 |
29,377.11 |
205.9K |
| 11:57 |
29,379.03 |
29,381.52 |
29,376.80 |
29,381.52 |
245.9K |
| 11:58 |
29,385.03 |
29,385.03 |
29,382.28 |
29,382.28 |
186.2K |
| 11:59 |
29,382.63 |
29,384.23 |
29,382.63 |
29,382.96 |
210.1K |
| 12:00 |
29,383.20 |
29,386.23 |
29,383.20 |
29,385.88 |
197.1K |
| 12:01 |
29,387.60 |
29,393.68 |
29,387.60 |
29,393.68 |
419.2K |
| 12:02 |
29,389.66 |
29,391.99 |
29,389.42 |
29,391.99 |
195.0K |
| 12:03 |
29,391.38 |
29,391.38 |
29,390.24 |
29,391.03 |
179.5K |
| 12:04 |
29,390.48 |
29,394.77 |
29,390.48 |
29,394.77 |
216.1K |
| 12:05 |
29,396.79 |
29,400.65 |
29,396.79 |
29,400.65 |
202.9K |
| 12:06 |
29,401.05 |
29,401.05 |
29,398.01 |
29,398.01 |
352.8K |
| 12:07 |
29,399.24 |
29,401.38 |
29,398.78 |
29,398.78 |
366.3K |
| 12:08 |
29,399.32 |
29,400.83 |
29,399.05 |
29,399.05 |
186.4K |
| 12:09 |
29,398.39 |
29,398.39 |
29,395.67 |
29,395.67 |
244.0K |
| 12:10 |
29,395.02 |
29,395.98 |
29,390.53 |
29,390.53 |
283.9K |
| 12:11 |
29,390.21 |
29,390.21 |
29,386.60 |
29,386.60 |
637.8K |
| 12:12 |
29,386.82 |
29,389.28 |
29,386.81 |
29,389.27 |
299.0K |
| 12:13 |
29,388.82 |
29,388.82 |
29,386.75 |
29,386.88 |
259.3K |
| 12:14 |
29,387.41 |
29,387.41 |
29,386.53 |
29,386.58 |
166.4K |
| 12:15 |
29,387.48 |
29,388.27 |
29,384.22 |
29,384.22 |
176.3K |
| 12:16 |
29,383.75 |
29,383.75 |
29,374.10 |
29,374.10 |
324.5K |
| 12:17 |
29,375.02 |
29,375.02 |
29,370.99 |
29,373.70 |
280.4K |
| 12:18 |
29,375.62 |
29,377.86 |
29,375.62 |
29,377.86 |
251.2K |
| 12:19 |
29,377.24 |
29,377.24 |
29,367.00 |
29,367.00 |
470.8K |
| 12:20 |
29,367.00 |
29,367.00 |
29,350.80 |
29,350.80 |
539.2K |
| 12:21 |
29,352.40 |
29,363.40 |
29,352.40 |
29,363.40 |
415.9K |
| 12:22 |
29,363.99 |
29,364.24 |
29,356.05 |
29,356.05 |
178.2K |
| 12:23 |
29,356.56 |
29,359.73 |
29,356.56 |
29,358.51 |
291.9K |
| 12:24 |
29,358.27 |
29,362.55 |
29,358.27 |
29,361.24 |
236.8K |
| 12:25 |
29,362.42 |
29,369.12 |
29,362.17 |
29,369.12 |
256.7K |
| 12:26 |
29,370.11 |
29,370.11 |
29,363.66 |
29,363.66 |
216.9K |
| 12:27 |
29,364.98 |
29,364.98 |
29,361.44 |
29,361.44 |
258.1K |
| 12:28 |
29,360.72 |
29,363.24 |
29,360.72 |
29,363.24 |
214.4K |
| 12:29 |
29,362.75 |
29,364.38 |
29,362.07 |
29,364.38 |
238.5K |
| 12:30 |
29,363.46 |
29,363.46 |
29,361.39 |
29,362.34 |
269.7K |
| 12:31 |
29,364.09 |
29,364.09 |
29,353.64 |
29,353.64 |
230.7K |
| 12:32 |
29,351.02 |
29,353.00 |
29,351.02 |
29,353.00 |
241.9K |
| 12:33 |
29,350.50 |
29,352.01 |
29,350.28 |
29,352.01 |
267.1K |
| 12:34 |
29,351.36 |
29,351.36 |
29,347.79 |
29,347.79 |
359.9K |
| 12:35 |
29,346.31 |
29,346.38 |
29,343.95 |
29,346.38 |
304.0K |
| 12:36 |
29,342.60 |
29,342.60 |
29,338.60 |
29,340.41 |
376.0K |
| 12:37 |
29,341.37 |
29,341.37 |
29,328.41 |
29,329.16 |
283.8K |
| 12:38 |
29,326.99 |
29,330.19 |
29,326.99 |
29,330.19 |
407.1K |
| 12:39 |
29,327.68 |
29,327.68 |
29,323.86 |
29,324.12 |
189.9K |
| 12:40 |
29,325.02 |
29,325.82 |
29,323.10 |
29,324.24 |
302.2K |
| 12:41 |
29,322.50 |
29,326.28 |
29,322.50 |
29,325.58 |
250.9K |
| 12:42 |
29,326.63 |
29,330.95 |
29,326.63 |
29,330.95 |
347.9K |
| 12:43 |
29,330.40 |
29,335.62 |
29,330.40 |
29,335.62 |
262.2K |
| 12:44 |
29,339.10 |
29,340.74 |
29,339.10 |
29,339.84 |
351.6K |
| 12:45 |
29,339.32 |
29,339.32 |
29,319.64 |
29,319.64 |
572.0K |
| 12:46 |
29,319.88 |
29,322.66 |
29,319.88 |
29,322.66 |
357.9K |
| 12:47 |
29,325.03 |
29,330.53 |
29,325.03 |
29,330.53 |
317.5K |
| 12:48 |
29,331.24 |
29,332.01 |
29,331.16 |
29,332.01 |
520.0K |
| 12:49 |
29,331.07 |
29,331.07 |
29,327.85 |
29,327.85 |
230.0K |
| 12:50 |
29,325.74 |
29,325.83 |
29,322.56 |
29,322.56 |
386.1K |
| 12:51 |
29,322.99 |
29,322.99 |
29,319.80 |
29,319.80 |
245.8K |
| 12:52 |
29,320.46 |
29,320.46 |
29,311.47 |
29,311.47 |
313.8K |
| 12:53 |
29,311.34 |
29,311.49 |
29,308.77 |
29,311.49 |
300.4K |
| 12:54 |
29,310.55 |
29,312.81 |
29,310.55 |
29,312.80 |
233.9K |
| 12:55 |
29,311.61 |
29,313.05 |
29,310.11 |
29,310.11 |
284.6K |
| 12:56 |
29,309.38 |
29,309.38 |
29,300.92 |
29,300.92 |
416.3K |
| 12:57 |
29,301.56 |
29,301.56 |
29,290.65 |
29,295.56 |
527.4K |
| 12:58 |
29,295.29 |
29,295.29 |
29,292.66 |
29,294.16 |
305.0K |
| 12:59 |
29,290.51 |
29,294.37 |
29,290.51 |
29,294.37 |
251.9K |
| 13:00 |
29,292.44 |
29,294.81 |
29,290.94 |
29,290.94 |
505.3K |
| 13:01 |
29,289.61 |
29,289.61 |
29,281.21 |
29,281.21 |
351.1K |
| 13:02 |
29,282.20 |
29,282.20 |
29,275.91 |
29,278.66 |
355.9K |
| 13:03 |
29,276.21 |
29,276.21 |
29,271.36 |
29,271.36 |
441.3K |
| 13:04 |
29,273.43 |
29,275.87 |
29,273.43 |
29,274.97 |
244.7K |
| 13:05 |
29,276.10 |
29,278.61 |
29,275.56 |
29,277.60 |
335.2K |
| 13:06 |
29,281.71 |
29,281.71 |
29,267.26 |
29,267.26 |
397.4K |
| 13:07 |
29,265.25 |
29,270.06 |
29,265.23 |
29,265.23 |
390.0K |
| 13:08 |
29,266.83 |
29,268.65 |
29,261.21 |
29,264.04 |
387.2K |
| 13:09 |
29,263.29 |
29,263.29 |
29,259.51 |
29,259.51 |
175.0K |
| 13:10 |
29,259.70 |
29,259.70 |
29,254.60 |
29,254.60 |
447.7K |
| 13:11 |
29,251.85 |
29,252.17 |
29,250.37 |
29,250.37 |
355.1K |
| 13:12 |
29,251.90 |
29,251.90 |
29,229.84 |
29,229.84 |
879.4K |
| 13:13 |
29,224.50 |
29,225.79 |
29,221.40 |
29,225.65 |
539.5K |
| 13:14 |
29,233.73 |
29,239.30 |
29,233.73 |
29,238.56 |
276.5K |
| 13:15 |
29,241.22 |
29,249.61 |
29,241.22 |
29,248.33 |
513.0K |
| 13:16 |
29,250.95 |
29,254.20 |
29,250.60 |
29,254.20 |
430.6K |
| 13:17 |
29,254.75 |
29,255.93 |
29,254.75 |
29,255.76 |
258.8K |
| 13:18 |
29,257.52 |
29,257.52 |
29,249.47 |
29,249.47 |
251.2K |
| 13:19 |
29,249.37 |
29,249.37 |
29,246.48 |
29,246.94 |
336.0K |
| 13:20 |
29,246.52 |
29,248.02 |
29,246.52 |
29,248.02 |
320.4K |
| 13:21 |
29,248.32 |
29,249.39 |
29,247.90 |
29,249.39 |
357.1K |
| 13:22 |
29,248.42 |
29,248.42 |
29,246.80 |
29,247.82 |
309.4K |
| 13:23 |
29,248.29 |
29,254.24 |
29,248.29 |
29,254.24 |
297.3K |
| 13:24 |
29,252.54 |
29,252.54 |
29,247.20 |
29,247.20 |
270.1K |
| 13:25 |
29,246.68 |
29,250.83 |
29,246.68 |
29,250.83 |
220.8K |
| 13:26 |
29,250.83 |
29,250.92 |
29,246.98 |
29,247.97 |
214.6K |
| 13:27 |
29,246.37 |
29,246.37 |
29,245.33 |
29,245.33 |
290.9K |
| 13:28 |
29,245.27 |
29,245.27 |
29,236.92 |
29,236.92 |
360.3K |
| 13:29 |
29,232.51 |
29,232.51 |
29,224.58 |
29,224.58 |
471.8K |
| 13:30 |
29,221.94 |
29,221.94 |
29,214.57 |
29,216.62 |
513.9K |
| 13:31 |
29,216.64 |
29,216.64 |
29,213.67 |
29,213.67 |
229.5K |
| 13:32 |
29,209.84 |
29,211.28 |
29,209.62 |
29,211.28 |
250.8K |
| 13:33 |
29,209.23 |
29,215.42 |
29,209.23 |
29,212.83 |
295.5K |
| 13:34 |
29,211.76 |
29,212.98 |
29,206.84 |
29,212.98 |
572.0K |
| 13:35 |
29,213.91 |
29,218.47 |
29,212.78 |
29,212.78 |
343.9K |
| 13:36 |
29,215.11 |
29,219.81 |
29,215.11 |
29,219.81 |
309.8K |
| 13:37 |
29,220.56 |
29,227.22 |
29,220.56 |
29,227.22 |
400.3K |
| 13:38 |
29,234.51 |
29,244.72 |
29,234.51 |
29,240.05 |
565.8K |
| 13:39 |
29,241.05 |
29,241.05 |
29,222.46 |
29,222.46 |
362.5K |
| 13:40 |
29,223.93 |
29,225.55 |
29,220.03 |
29,220.75 |
261.3K |
| 13:41 |
29,219.70 |
29,221.04 |
29,215.44 |
29,215.44 |
199.6K |
| 13:42 |
29,210.94 |
29,210.94 |
29,202.77 |
29,204.94 |
565.8K |
| 13:43 |
29,205.91 |
29,205.99 |
29,203.48 |
29,205.99 |
418.3K |
| 13:44 |
29,208.04 |
29,208.75 |
29,202.20 |
29,203.89 |
343.0K |
| 13:45 |
29,200.85 |
29,200.85 |
29,198.07 |
29,198.86 |
254.8K |
| 13:46 |
29,202.93 |
29,204.81 |
29,202.21 |
29,202.21 |
307.8K |
| 13:47 |
29,200.84 |
29,203.21 |
29,199.13 |
29,200.43 |
345.7K |
| 13:48 |
29,200.40 |
29,204.84 |
29,199.25 |
29,204.84 |
197.7K |
| 13:49 |
29,203.27 |
29,204.17 |
29,202.07 |
29,202.07 |
270.1K |
| 13:50 |
29,203.17 |
29,209.96 |
29,200.29 |
29,200.29 |
404.6K |
| 13:51 |
29,197.05 |
29,201.06 |
29,197.05 |
29,200.41 |
265.4K |
| 13:52 |
29,204.92 |
29,210.12 |
29,204.92 |
29,209.41 |
234.3K |
| 13:53 |
29,209.73 |
29,212.66 |
29,207.01 |
29,207.01 |
428.9K |
| 13:54 |
29,207.59 |
29,208.62 |
29,205.92 |
29,207.67 |
370.1K |
| 13:55 |
29,208.48 |
29,208.48 |
29,204.47 |
29,207.83 |
220.8K |
| 13:56 |
29,206.69 |
29,207.37 |
29,205.77 |
29,207.37 |
382.4K |
| 13:57 |
29,208.34 |
29,208.34 |
29,205.58 |
29,207.54 |
304.4K |
| 13:58 |
29,206.23 |
29,206.23 |
29,200.56 |
29,201.81 |
287.2K |
| 13:59 |
29,200.39 |
29,200.39 |
29,197.35 |
29,200.36 |
211.5K |
| 14:00 |
29,201.32 |
29,201.32 |
29,198.15 |
29,200.47 |
236.7K |
| 14:01 |
29,200.88 |
29,200.88 |
29,191.45 |
29,191.45 |
613.9K |
| 14:02 |
29,194.59 |
29,197.08 |
29,194.55 |
29,194.55 |
300.1K |
| 14:03 |
29,194.38 |
29,196.46 |
29,193.47 |
29,196.46 |
404.6K |
| 14:04 |
29,195.93 |
29,196.57 |
29,193.56 |
29,196.57 |
375.2K |
| 14:05 |
29,195.39 |
29,195.39 |
29,187.04 |
29,187.04 |
426.4K |
| 14:06 |
29,187.35 |
29,189.19 |
29,187.35 |
29,189.19 |
318.3K |
| 14:07 |
29,189.32 |
29,189.89 |
29,188.57 |
29,189.89 |
241.2K |
| 14:08 |
29,189.48 |
29,190.91 |
29,188.88 |
29,190.91 |
229.4K |
| 14:09 |
29,189.20 |
29,199.11 |
29,189.20 |
29,199.11 |
408.9K |
| 14:10 |
29,201.03 |
29,202.89 |
29,200.32 |
29,202.89 |
365.1K |
| 14:11 |
29,202.72 |
29,202.72 |
29,197.76 |
29,197.76 |
378.6K |
| 14:12 |
29,197.89 |
29,200.77 |
29,197.89 |
29,200.61 |
449.2K |
| 14:13 |
29,198.74 |
29,199.08 |
29,197.89 |
29,197.96 |
268.8K |
| 14:14 |
29,200.49 |
29,209.02 |
29,200.49 |
29,209.02 |
562.1K |
| 14:15 |
29,205.07 |
29,205.07 |
29,199.40 |
29,199.40 |
259.6K |
| 14:16 |
29,198.50 |
29,198.50 |
29,194.82 |
29,196.78 |
308.3K |
| 14:17 |
29,196.69 |
29,197.51 |
29,196.69 |
29,196.69 |
204.3K |
| 14:18 |
29,193.69 |
29,196.97 |
29,193.69 |
29,196.97 |
303.5K |
| 14:19 |
29,198.61 |
29,198.82 |
29,193.72 |
29,195.48 |
290.9K |
| 14:20 |
29,193.18 |
29,194.10 |
29,188.99 |
29,188.99 |
282.6K |
| 14:21 |
29,184.13 |
29,184.13 |
29,174.73 |
29,174.73 |
414.8K |
| 14:22 |
29,177.01 |
29,177.01 |
29,166.84 |
29,166.84 |
585.4K |
| 14:23 |
29,165.15 |
29,165.28 |
29,160.25 |
29,160.25 |
343.2K |
| 14:24 |
29,159.46 |
29,159.46 |
29,156.02 |
29,157.91 |
440.9K |
| 14:25 |
29,164.71 |
29,164.71 |
29,160.09 |
29,160.09 |
277.6K |
| 14:26 |
29,158.56 |
29,158.56 |
29,152.83 |
29,152.83 |
498.6K |
| 14:27 |
29,146.12 |
29,159.08 |
29,146.12 |
29,159.08 |
507.3K |
| 14:28 |
29,153.33 |
29,157.36 |
29,153.33 |
29,153.84 |
214.0K |
| 14:29 |
29,155.39 |
29,155.39 |
29,144.87 |
29,144.87 |
448.9K |
| 14:30 |
29,147.57 |
29,153.28 |
29,147.57 |
29,153.28 |
254.4K |
| 14:31 |
29,153.78 |
29,153.78 |
29,140.82 |
29,143.96 |
371.7K |
| 14:32 |
29,143.15 |
29,143.15 |
29,139.38 |
29,139.38 |
216.0K |
| 14:33 |
29,139.83 |
29,143.36 |
29,139.83 |
29,140.30 |
420.0K |
| 14:34 |
29,141.21 |
29,141.21 |
29,136.27 |
29,140.70 |
358.1K |
| 14:35 |
29,138.73 |
29,141.61 |
29,138.21 |
29,138.21 |
326.4K |
| 14:36 |
29,138.19 |
29,138.19 |
29,135.34 |
29,135.82 |
307.8K |
| 14:37 |
29,134.60 |
29,134.60 |
29,131.34 |
29,131.34 |
396.5K |
| 14:38 |
29,134.34 |
29,134.34 |
29,128.04 |
29,129.91 |
559.6K |
| 14:39 |
29,126.15 |
29,126.15 |
29,123.70 |
29,123.70 |
377.5K |
| 14:40 |
29,124.83 |
29,125.57 |
29,122.13 |
29,122.13 |
291.1K |
| 14:41 |
29,122.72 |
29,122.72 |
29,113.78 |
29,113.78 |
397.1K |
| 14:42 |
29,115.64 |
29,117.86 |
29,111.17 |
29,117.86 |
409.2K |
| 14:43 |
29,117.29 |
29,122.28 |
29,117.29 |
29,121.51 |
377.5K |
| 14:44 |
29,123.66 |
29,123.66 |
29,118.88 |
29,123.60 |
334.4K |
| 14:45 |
29,123.24 |
29,125.77 |
29,122.85 |
29,123.18 |
495.4K |
| 14:46 |
29,120.92 |
29,123.34 |
29,120.92 |
29,120.93 |
328.8K |
| 14:47 |
29,120.29 |
29,121.45 |
29,118.73 |
29,118.73 |
281.4K |
| 14:48 |
29,119.08 |
29,120.15 |
29,117.94 |
29,120.15 |
308.8K |
| 14:49 |
29,120.89 |
29,124.73 |
29,119.86 |
29,119.86 |
421.3K |
| 14:50 |
29,119.53 |
29,129.99 |
29,119.53 |
29,129.99 |
495.4K |
| 14:51 |
29,133.15 |
29,137.55 |
29,133.15 |
29,137.55 |
318.2K |
| 14:52 |
29,138.39 |
29,142.59 |
29,138.39 |
29,142.59 |
443.4K |
| 14:53 |
29,144.45 |
29,150.66 |
29,144.45 |
29,148.88 |
359.4K |
| 14:54 |
29,149.74 |
29,149.74 |
29,141.75 |
29,141.75 |
373.8K |
| 14:55 |
29,141.97 |
29,147.84 |
29,141.97 |
29,147.84 |
334.9K |
| 14:56 |
29,142.37 |
29,148.00 |
29,142.37 |
29,148.00 |
442.4K |
| 14:57 |
29,147.96 |
29,150.12 |
29,147.96 |
29,150.12 |
438.0K |
| 14:58 |
29,148.04 |
29,148.04 |
29,144.78 |
29,147.04 |
344.9K |
| 14:59 |
29,149.16 |
29,149.16 |
29,141.94 |
29,141.94 |
537.9K |
| 15:00 |
29,142.83 |
29,151.39 |
29,141.85 |
29,151.39 |
529.9K |
| 15:01 |
29,148.28 |
29,148.28 |
29,143.88 |
29,143.88 |
366.7K |
| 15:02 |
29,139.83 |
29,141.51 |
29,139.19 |
29,141.51 |
328.7K |
| 15:03 |
29,140.11 |
29,141.01 |
29,137.47 |
29,137.47 |
367.2K |
| 15:04 |
29,139.66 |
29,139.66 |
29,136.39 |
29,138.28 |
293.1K |
| 15:05 |
29,140.07 |
29,141.22 |
29,139.25 |
29,141.22 |
396.6K |
| 15:06 |
29,138.91 |
29,146.47 |
29,138.91 |
29,146.47 |
398.8K |
| 15:07 |
29,146.68 |
29,147.21 |
29,143.51 |
29,143.51 |
278.4K |
| 15:08 |
29,145.82 |
29,145.82 |
29,141.37 |
29,141.37 |
354.4K |
| 15:09 |
29,140.56 |
29,144.91 |
29,140.51 |
29,144.91 |
351.6K |
| 15:10 |
29,144.95 |
29,145.10 |
29,140.83 |
29,140.83 |
363.6K |
| 15:11 |
29,139.47 |
29,139.47 |
29,137.43 |
29,138.47 |
524.8K |
| 15:12 |
29,139.30 |
29,151.99 |
29,139.30 |
29,151.99 |
501.4K |
| 15:13 |
29,157.26 |
29,157.26 |
29,151.18 |
29,151.90 |
477.4K |
| 15:14 |
29,153.30 |
29,153.30 |
29,150.81 |
29,152.91 |
308.4K |
| 15:15 |
29,153.67 |
29,161.29 |
29,153.67 |
29,161.29 |
358.2K |
| 15:16 |
29,156.45 |
29,160.74 |
29,156.45 |
29,160.74 |
627.3K |
| 15:17 |
29,158.33 |
29,166.57 |
29,158.33 |
29,160.23 |
459.1K |
| 15:18 |
29,158.90 |
29,166.02 |
29,158.90 |
29,163.83 |
356.5K |
| 15:19 |
29,168.14 |
29,168.14 |
29,158.79 |
29,160.46 |
396.6K |
| 15:20 |
29,160.43 |
29,165.30 |
29,159.96 |
29,165.30 |
414.6K |
| 15:21 |
29,161.36 |
29,169.46 |
29,160.40 |
29,169.46 |
428.3K |
| 15:22 |
29,169.67 |
29,176.28 |
29,169.24 |
29,176.28 |
421.3K |
| 15:23 |
29,177.32 |
29,177.32 |
29,170.87 |
29,175.58 |
379.8K |
| 15:24 |
29,178.06 |
29,181.37 |
29,178.06 |
29,180.51 |
411.8K |
| 15:25 |
29,179.95 |
29,179.95 |
29,177.11 |
29,178.44 |
376.9K |
| 15:26 |
29,179.59 |
29,179.59 |
29,175.64 |
29,179.06 |
423.4K |
| 15:27 |
29,172.42 |
29,172.64 |
29,167.55 |
29,167.55 |
456.8K |
| 15:28 |
29,167.45 |
29,169.98 |
29,166.88 |
29,169.98 |
441.0K |
| 15:29 |
29,169.07 |
29,169.55 |
29,164.66 |
29,164.66 |
424.4K |
| 15:30 |
29,165.73 |
29,171.26 |
29,165.15 |
29,171.26 |
489.1K |
| 15:31 |
29,177.72 |
29,177.72 |
29,171.62 |
29,171.62 |
582.3K |
| 15:32 |
29,168.12 |
29,173.86 |
29,168.12 |
29,173.86 |
491.0K |
| 15:33 |
29,176.08 |
29,176.60 |
29,158.12 |
29,158.12 |
817.3K |
| 15:34 |
29,158.27 |
29,161.35 |
29,158.27 |
29,161.35 |
417.3K |
| 15:35 |
29,159.75 |
29,159.75 |
29,156.76 |
29,157.73 |
498.6K |
| 15:36 |
29,159.88 |
29,165.02 |
29,159.88 |
29,162.98 |
630.2K |
| 15:37 |
29,161.54 |
29,161.54 |
29,160.16 |
29,161.47 |
457.0K |
| 15:38 |
29,164.43 |
29,166.58 |
29,164.43 |
29,165.49 |
475.3K |
| 15:39 |
29,166.04 |
29,168.25 |
29,163.32 |
29,168.25 |
700.0K |
| 15:40 |
29,166.74 |
29,166.74 |
29,163.09 |
29,163.09 |
538.3K |
| 15:41 |
29,161.32 |
29,161.32 |
29,156.34 |
29,156.34 |
818.5K |
| 15:42 |
29,156.68 |
29,156.68 |
29,151.40 |
29,153.89 |
881.1K |
| 15:43 |
29,151.64 |
29,162.37 |
29,151.64 |
29,162.37 |
662.7K |
| 15:44 |
29,162.97 |
29,162.97 |
29,158.56 |
29,158.56 |
599.1K |
| 15:45 |
29,156.84 |
29,156.84 |
29,149.60 |
29,149.60 |
660.6K |
| 15:46 |
29,150.36 |
29,150.36 |
29,145.23 |
29,145.23 |
661.9K |
| 15:47 |
29,144.26 |
29,146.89 |
29,143.07 |
29,146.89 |
784.8K |
| 15:48 |
29,150.56 |
29,152.27 |
29,146.72 |
29,152.27 |
887.1K |
| 15:49 |
29,152.16 |
29,160.42 |
29,152.16 |
29,159.22 |
948.8K |
| 15:50 |
29,166.53 |
29,168.26 |
29,163.68 |
29,165.65 |
2,519.8K |
| 15:51 |
29,154.99 |
29,160.73 |
29,154.94 |
29,160.73 |
1,294.3K |
| 15:52 |
29,160.49 |
29,161.75 |
29,155.95 |
29,155.95 |
1,264.7K |
| 15:53 |
29,155.72 |
29,155.73 |
29,152.09 |
29,152.09 |
1,192.1K |
| 15:54 |
29,148.25 |
29,150.10 |
29,147.38 |
29,150.10 |
2,084.4K |
| 15:55 |
29,155.56 |
29,155.56 |
29,148.22 |
29,148.22 |
2,923.6K |
| 15:56 |
29,148.19 |
29,148.19 |
29,142.11 |
29,142.11 |
2,647.0K |
| 15:57 |
29,137.63 |
29,139.98 |
29,136.96 |
29,136.96 |
1,860.7K |
| 15:58 |
29,138.06 |
29,138.06 |
29,132.68 |
29,133.56 |
2,325.5K |
| 15:59 |
29,132.11 |
29,135.04 |
29,128.13 |
29,135.04 |
3,632.4K |
| 16:00 |
29,135.46 |
29,135.46 |
29,134.69 |
29,134.69 |
80,123.1K |
| 16:01 |
29,134.69 |
29,134.69 |
29,134.69 |
29,134.69 |
703.7K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|