| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
29,388.57 |
29,413.49 |
29,388.57 |
29,413.49 |
8,639.6K |
| 09:31 |
29,428.51 |
29,433.42 |
29,407.98 |
29,407.98 |
1,423.7K |
| 09:32 |
29,405.79 |
29,448.07 |
29,405.79 |
29,448.07 |
1,353.8K |
| 09:33 |
29,440.83 |
29,440.83 |
29,408.16 |
29,408.16 |
1,223.0K |
| 09:34 |
29,393.79 |
29,393.79 |
29,369.35 |
29,373.66 |
736.3K |
| 09:35 |
29,368.64 |
29,384.05 |
29,368.64 |
29,384.05 |
683.3K |
| 09:36 |
29,390.43 |
29,390.43 |
29,375.18 |
29,378.00 |
688.0K |
| 09:37 |
29,382.51 |
29,382.51 |
29,353.92 |
29,364.88 |
692.9K |
| 09:38 |
29,373.61 |
29,375.27 |
29,369.07 |
29,373.37 |
602.4K |
| 09:39 |
29,374.43 |
29,379.64 |
29,367.42 |
29,367.42 |
778.7K |
| 09:40 |
29,368.09 |
29,384.17 |
29,368.09 |
29,374.28 |
720.7K |
| 09:41 |
29,363.74 |
29,363.74 |
29,347.17 |
29,351.30 |
776.3K |
| 09:42 |
29,351.60 |
29,351.60 |
29,332.88 |
29,333.77 |
483.1K |
| 09:43 |
29,338.41 |
29,349.41 |
29,333.02 |
29,349.41 |
797.9K |
| 09:44 |
29,358.13 |
29,365.69 |
29,358.13 |
29,362.97 |
505.1K |
| 09:45 |
29,362.35 |
29,362.35 |
29,322.06 |
29,322.06 |
766.5K |
| 09:46 |
29,348.27 |
29,348.27 |
29,337.92 |
29,338.88 |
761.3K |
| 09:47 |
29,337.25 |
29,341.81 |
29,337.25 |
29,340.49 |
1,031.3K |
| 09:48 |
29,336.67 |
29,336.67 |
29,316.46 |
29,316.46 |
792.7K |
| 09:49 |
29,323.37 |
29,333.62 |
29,323.37 |
29,333.62 |
709.4K |
| 09:50 |
29,332.83 |
29,343.29 |
29,327.25 |
29,327.25 |
804.1K |
| 09:51 |
29,322.03 |
29,322.03 |
29,310.06 |
29,310.06 |
769.4K |
| 09:52 |
29,310.55 |
29,323.46 |
29,310.55 |
29,323.46 |
415.5K |
| 09:53 |
29,319.28 |
29,319.28 |
29,303.24 |
29,303.24 |
723.9K |
| 09:54 |
29,314.44 |
29,314.44 |
29,294.10 |
29,304.11 |
655.7K |
| 09:55 |
29,303.00 |
29,303.00 |
29,288.67 |
29,297.05 |
581.7K |
| 09:56 |
29,293.67 |
29,297.70 |
29,257.50 |
29,257.50 |
898.8K |
| 09:57 |
29,255.02 |
29,256.69 |
29,254.70 |
29,254.70 |
547.9K |
| 09:58 |
29,254.47 |
29,254.47 |
29,247.46 |
29,252.17 |
406.2K |
| 09:59 |
29,251.73 |
29,251.73 |
29,245.38 |
29,245.38 |
544.1K |
| 10:00 |
29,243.91 |
29,243.91 |
29,212.39 |
29,212.39 |
1,132.4K |
| 10:01 |
29,211.83 |
29,211.83 |
29,183.81 |
29,183.81 |
786.1K |
| 10:02 |
29,188.95 |
29,220.37 |
29,188.95 |
29,220.32 |
861.1K |
| 10:03 |
29,224.60 |
29,228.83 |
29,219.98 |
29,228.83 |
1,024.2K |
| 10:04 |
29,231.72 |
29,249.86 |
29,231.72 |
29,249.86 |
578.7K |
| 10:05 |
29,240.10 |
29,271.06 |
29,240.10 |
29,270.81 |
920.5K |
| 10:06 |
29,256.90 |
29,256.90 |
29,254.21 |
29,254.21 |
851.1K |
| 10:07 |
29,252.99 |
29,252.99 |
29,238.90 |
29,238.90 |
603.7K |
| 10:08 |
29,239.96 |
29,248.01 |
29,232.76 |
29,232.76 |
617.8K |
| 10:09 |
29,240.66 |
29,247.40 |
29,239.34 |
29,247.40 |
493.5K |
| 10:10 |
29,239.77 |
29,257.17 |
29,239.67 |
29,257.17 |
439.7K |
| 10:11 |
29,257.02 |
29,308.29 |
29,257.02 |
29,308.29 |
781.6K |
| 10:12 |
29,300.10 |
29,300.10 |
29,293.88 |
29,298.45 |
421.9K |
| 10:13 |
29,301.29 |
29,333.89 |
29,301.29 |
29,333.89 |
906.8K |
| 10:14 |
29,335.16 |
29,335.16 |
29,328.92 |
29,328.92 |
587.1K |
| 10:15 |
29,329.47 |
29,337.77 |
29,329.47 |
29,337.77 |
462.0K |
| 10:16 |
29,336.20 |
29,352.12 |
29,336.20 |
29,346.53 |
468.3K |
| 10:17 |
29,351.39 |
29,352.04 |
29,348.79 |
29,348.79 |
485.9K |
| 10:18 |
29,343.14 |
29,351.99 |
29,334.81 |
29,351.99 |
474.7K |
| 10:19 |
29,342.68 |
29,349.34 |
29,340.08 |
29,340.08 |
336.6K |
| 10:20 |
29,349.66 |
29,351.54 |
29,347.38 |
29,351.54 |
383.1K |
| 10:21 |
29,348.74 |
29,357.36 |
29,347.75 |
29,357.36 |
431.9K |
| 10:22 |
29,368.31 |
29,390.33 |
29,368.31 |
29,390.33 |
732.6K |
| 10:23 |
29,394.33 |
29,407.73 |
29,394.33 |
29,398.92 |
761.9K |
| 10:24 |
29,404.89 |
29,404.89 |
29,379.73 |
29,379.73 |
533.4K |
| 10:25 |
29,374.22 |
29,374.22 |
29,349.05 |
29,349.05 |
606.9K |
| 10:26 |
29,353.90 |
29,353.90 |
29,349.03 |
29,352.62 |
408.5K |
| 10:27 |
29,350.45 |
29,350.45 |
29,342.52 |
29,342.52 |
296.0K |
| 10:28 |
29,347.26 |
29,347.26 |
29,335.55 |
29,344.28 |
399.1K |
| 10:29 |
29,346.41 |
29,346.41 |
29,342.26 |
29,342.26 |
448.3K |
| 10:30 |
29,338.69 |
29,341.12 |
29,330.12 |
29,330.12 |
520.2K |
| 10:31 |
29,330.68 |
29,332.79 |
29,328.98 |
29,331.13 |
430.5K |
| 10:32 |
29,326.96 |
29,326.96 |
29,323.11 |
29,323.11 |
327.4K |
| 10:33 |
29,325.59 |
29,325.59 |
29,313.16 |
29,313.16 |
640.5K |
| 10:34 |
29,305.09 |
29,315.83 |
29,305.09 |
29,315.83 |
478.4K |
| 10:35 |
29,319.68 |
29,319.70 |
29,306.10 |
29,310.59 |
399.4K |
| 10:36 |
29,308.24 |
29,312.96 |
29,296.15 |
29,312.96 |
329.5K |
| 10:37 |
29,307.62 |
29,314.89 |
29,306.66 |
29,314.89 |
445.8K |
| 10:38 |
29,315.50 |
29,336.79 |
29,315.50 |
29,323.37 |
572.3K |
| 10:39 |
29,319.39 |
29,322.84 |
29,319.39 |
29,321.49 |
301.4K |
| 10:40 |
29,323.39 |
29,323.39 |
29,314.39 |
29,314.39 |
336.5K |
| 10:41 |
29,314.66 |
29,314.66 |
29,307.05 |
29,308.57 |
440.2K |
| 10:42 |
29,314.94 |
29,318.08 |
29,314.92 |
29,314.92 |
273.4K |
| 10:43 |
29,315.79 |
29,316.31 |
29,305.45 |
29,305.45 |
340.3K |
| 10:44 |
29,308.23 |
29,315.46 |
29,308.23 |
29,315.46 |
295.5K |
| 10:45 |
29,307.59 |
29,307.59 |
29,298.75 |
29,305.40 |
306.1K |
| 10:46 |
29,308.80 |
29,315.07 |
29,308.80 |
29,315.07 |
365.2K |
| 10:47 |
29,311.07 |
29,325.46 |
29,311.07 |
29,325.46 |
411.4K |
| 10:48 |
29,319.71 |
29,319.71 |
29,311.75 |
29,316.60 |
355.0K |
| 10:49 |
29,313.46 |
29,315.09 |
29,312.58 |
29,315.09 |
517.6K |
| 10:50 |
29,311.46 |
29,315.29 |
29,311.46 |
29,314.03 |
462.4K |
| 10:51 |
29,325.38 |
29,325.38 |
29,313.02 |
29,318.56 |
532.9K |
| 10:52 |
29,318.28 |
29,318.28 |
29,301.14 |
29,301.59 |
457.0K |
| 10:53 |
29,297.03 |
29,300.61 |
29,288.46 |
29,300.61 |
496.7K |
| 10:54 |
29,300.65 |
29,300.65 |
29,284.39 |
29,284.39 |
341.2K |
| 10:55 |
29,279.33 |
29,289.69 |
29,279.33 |
29,289.69 |
294.2K |
| 10:56 |
29,286.61 |
29,286.78 |
29,274.47 |
29,276.53 |
416.6K |
| 10:57 |
29,270.88 |
29,275.06 |
29,270.55 |
29,272.93 |
387.8K |
| 10:58 |
29,272.05 |
29,276.22 |
29,272.05 |
29,275.68 |
378.5K |
| 10:59 |
29,268.30 |
29,268.30 |
29,261.68 |
29,261.68 |
384.3K |
| 11:00 |
29,264.43 |
29,289.79 |
29,264.43 |
29,289.79 |
549.5K |
| 11:01 |
29,284.07 |
29,293.22 |
29,280.59 |
29,280.59 |
422.8K |
| 11:02 |
29,284.71 |
29,284.71 |
29,275.50 |
29,275.50 |
217.2K |
| 11:03 |
29,273.74 |
29,276.99 |
29,272.88 |
29,276.99 |
338.8K |
| 11:04 |
29,276.80 |
29,285.81 |
29,276.80 |
29,282.73 |
298.4K |
| 11:05 |
29,282.13 |
29,286.59 |
29,282.09 |
29,286.59 |
298.7K |
| 11:06 |
29,286.95 |
29,292.61 |
29,286.95 |
29,292.61 |
313.8K |
| 11:07 |
29,289.80 |
29,300.04 |
29,289.80 |
29,300.04 |
418.9K |
| 11:08 |
29,300.40 |
29,305.27 |
29,300.40 |
29,305.27 |
405.2K |
| 11:09 |
29,311.91 |
29,312.92 |
29,306.97 |
29,312.92 |
290.2K |
| 11:10 |
29,312.79 |
29,324.77 |
29,312.79 |
29,322.23 |
495.2K |
| 11:11 |
29,332.09 |
29,338.34 |
29,332.09 |
29,336.04 |
412.6K |
| 11:12 |
29,334.42 |
29,338.29 |
29,326.46 |
29,338.29 |
423.2K |
| 11:13 |
29,337.71 |
29,341.91 |
29,337.33 |
29,341.91 |
346.3K |
| 11:14 |
29,343.66 |
29,348.81 |
29,343.66 |
29,348.81 |
227.5K |
| 11:15 |
29,350.66 |
29,356.46 |
29,350.66 |
29,356.46 |
305.0K |
| 11:16 |
29,356.60 |
29,365.87 |
29,356.60 |
29,365.18 |
299.3K |
| 11:17 |
29,361.69 |
29,361.69 |
29,357.82 |
29,359.29 |
392.3K |
| 11:18 |
29,364.27 |
29,366.10 |
29,364.27 |
29,366.10 |
314.2K |
| 11:19 |
29,363.57 |
29,365.51 |
29,357.90 |
29,357.90 |
261.4K |
| 11:20 |
29,360.61 |
29,363.84 |
29,360.61 |
29,361.84 |
515.5K |
| 11:21 |
29,359.66 |
29,359.66 |
29,350.57 |
29,353.44 |
316.8K |
| 11:22 |
29,354.37 |
29,357.31 |
29,354.24 |
29,354.32 |
320.5K |
| 11:23 |
29,351.72 |
29,351.72 |
29,349.44 |
29,351.39 |
303.9K |
| 11:24 |
29,352.41 |
29,361.18 |
29,352.41 |
29,358.29 |
455.1K |
| 11:25 |
29,356.43 |
29,361.49 |
29,355.75 |
29,355.75 |
518.1K |
| 11:26 |
29,351.71 |
29,351.71 |
29,339.83 |
29,343.80 |
477.8K |
| 11:27 |
29,337.20 |
29,337.20 |
29,322.70 |
29,322.70 |
644.7K |
| 11:28 |
29,321.29 |
29,322.53 |
29,321.29 |
29,322.53 |
319.2K |
| 11:29 |
29,324.49 |
29,324.49 |
29,315.75 |
29,322.81 |
329.8K |
| 11:30 |
29,322.84 |
29,331.77 |
29,322.53 |
29,331.77 |
313.8K |
| 11:31 |
29,334.81 |
29,339.91 |
29,334.81 |
29,339.91 |
498.8K |
| 11:32 |
29,337.88 |
29,341.11 |
29,337.04 |
29,337.04 |
302.7K |
| 11:33 |
29,334.46 |
29,339.52 |
29,332.58 |
29,338.40 |
274.6K |
| 11:34 |
29,335.87 |
29,340.09 |
29,335.53 |
29,335.53 |
275.1K |
| 11:35 |
29,331.17 |
29,334.23 |
29,331.17 |
29,332.84 |
326.1K |
| 11:36 |
29,331.09 |
29,335.46 |
29,331.09 |
29,332.34 |
255.0K |
| 11:37 |
29,328.20 |
29,328.20 |
29,321.62 |
29,325.69 |
387.3K |
| 11:38 |
29,326.80 |
29,332.30 |
29,326.80 |
29,329.76 |
209.8K |
| 11:39 |
29,328.90 |
29,333.05 |
29,328.90 |
29,333.05 |
267.7K |
| 11:40 |
29,332.21 |
29,338.64 |
29,332.21 |
29,338.64 |
242.8K |
| 11:41 |
29,339.16 |
29,339.44 |
29,336.11 |
29,339.44 |
281.9K |
| 11:42 |
29,336.60 |
29,336.60 |
29,329.68 |
29,334.13 |
306.5K |
| 11:43 |
29,332.68 |
29,332.68 |
29,328.20 |
29,328.20 |
435.8K |
| 11:44 |
29,325.75 |
29,325.75 |
29,318.47 |
29,318.47 |
422.5K |
| 11:45 |
29,323.14 |
29,323.14 |
29,322.25 |
29,322.63 |
428.6K |
| 11:46 |
29,323.29 |
29,329.30 |
29,323.29 |
29,329.30 |
264.8K |
| 11:47 |
29,331.01 |
29,332.72 |
29,330.75 |
29,330.75 |
459.3K |
| 11:48 |
29,331.37 |
29,331.63 |
29,330.10 |
29,330.43 |
264.2K |
| 11:49 |
29,327.32 |
29,328.54 |
29,327.32 |
29,328.36 |
311.4K |
| 11:50 |
29,325.71 |
29,325.88 |
29,315.70 |
29,322.76 |
395.2K |
| 11:51 |
29,322.14 |
29,322.14 |
29,309.01 |
29,309.01 |
279.9K |
| 11:52 |
29,306.19 |
29,306.19 |
29,301.72 |
29,301.72 |
392.0K |
| 11:53 |
29,301.97 |
29,306.16 |
29,301.36 |
29,306.16 |
266.9K |
| 11:54 |
29,307.97 |
29,314.27 |
29,307.97 |
29,311.69 |
308.9K |
| 11:55 |
29,311.55 |
29,314.04 |
29,311.39 |
29,314.04 |
193.9K |
| 11:56 |
29,311.23 |
29,311.47 |
29,306.97 |
29,306.97 |
352.8K |
| 11:57 |
29,306.19 |
29,306.19 |
29,301.52 |
29,301.52 |
597.6K |
| 11:58 |
29,303.33 |
29,304.58 |
29,303.04 |
29,304.58 |
339.1K |
| 11:59 |
29,301.74 |
29,301.74 |
29,294.74 |
29,297.26 |
296.1K |
| 12:00 |
29,299.83 |
29,299.83 |
29,297.72 |
29,299.04 |
241.1K |
| 12:01 |
29,297.69 |
29,300.12 |
29,296.60 |
29,296.60 |
414.6K |
| 12:02 |
29,296.77 |
29,299.01 |
29,296.77 |
29,299.01 |
286.8K |
| 12:03 |
29,305.86 |
29,305.86 |
29,301.99 |
29,301.99 |
358.4K |
| 12:04 |
29,304.11 |
29,306.51 |
29,302.36 |
29,302.36 |
230.3K |
| 12:05 |
29,299.87 |
29,305.38 |
29,299.87 |
29,304.45 |
280.4K |
| 12:06 |
29,302.54 |
29,305.29 |
29,302.54 |
29,304.61 |
183.4K |
| 12:07 |
29,298.69 |
29,298.69 |
29,294.78 |
29,295.77 |
260.0K |
| 12:08 |
29,294.26 |
29,294.26 |
29,286.95 |
29,286.95 |
316.8K |
| 12:09 |
29,284.69 |
29,284.69 |
29,280.75 |
29,280.75 |
270.0K |
| 12:10 |
29,279.32 |
29,279.32 |
29,271.47 |
29,272.30 |
301.5K |
| 12:11 |
29,272.74 |
29,278.35 |
29,272.74 |
29,278.35 |
294.9K |
| 12:12 |
29,278.74 |
29,283.23 |
29,276.21 |
29,283.23 |
285.4K |
| 12:13 |
29,283.62 |
29,286.03 |
29,283.62 |
29,285.08 |
236.8K |
| 12:14 |
29,284.31 |
29,284.31 |
29,278.32 |
29,279.45 |
190.5K |
| 12:15 |
29,281.26 |
29,281.26 |
29,277.74 |
29,277.74 |
291.1K |
| 12:16 |
29,278.48 |
29,278.48 |
29,267.96 |
29,267.96 |
323.6K |
| 12:17 |
29,266.84 |
29,269.71 |
29,266.84 |
29,269.71 |
211.5K |
| 12:18 |
29,277.16 |
29,277.80 |
29,275.06 |
29,276.05 |
303.3K |
| 12:19 |
29,275.86 |
29,275.86 |
29,273.23 |
29,273.23 |
222.0K |
| 12:20 |
29,271.98 |
29,271.98 |
29,267.85 |
29,267.85 |
245.4K |
| 12:21 |
29,270.35 |
29,280.74 |
29,270.35 |
29,280.74 |
442.4K |
| 12:22 |
29,278.81 |
29,281.16 |
29,278.00 |
29,278.00 |
326.6K |
| 12:23 |
29,278.47 |
29,278.47 |
29,275.85 |
29,276.85 |
209.8K |
| 12:24 |
29,275.25 |
29,276.22 |
29,273.71 |
29,276.22 |
222.9K |
| 12:25 |
29,280.21 |
29,285.57 |
29,280.21 |
29,284.76 |
275.9K |
| 12:26 |
29,290.53 |
29,294.38 |
29,290.53 |
29,293.21 |
397.4K |
| 12:27 |
29,293.50 |
29,298.78 |
29,289.07 |
29,298.78 |
315.7K |
| 12:28 |
29,301.15 |
29,306.78 |
29,301.15 |
29,306.78 |
329.5K |
| 12:29 |
29,305.05 |
29,308.19 |
29,305.03 |
29,307.55 |
232.6K |
| 12:30 |
29,309.16 |
29,320.30 |
29,309.16 |
29,319.23 |
334.8K |
| 12:31 |
29,315.80 |
29,315.80 |
29,310.02 |
29,310.02 |
216.2K |
| 12:32 |
29,309.01 |
29,312.45 |
29,309.01 |
29,310.81 |
217.9K |
| 12:33 |
29,310.45 |
29,310.45 |
29,308.24 |
29,308.24 |
199.7K |
| 12:34 |
29,306.67 |
29,312.73 |
29,306.67 |
29,310.25 |
200.6K |
| 12:35 |
29,313.55 |
29,316.85 |
29,313.55 |
29,316.85 |
226.7K |
| 12:36 |
29,318.52 |
29,318.52 |
29,314.64 |
29,314.74 |
322.8K |
| 12:37 |
29,314.48 |
29,317.71 |
29,314.48 |
29,317.69 |
207.4K |
| 12:38 |
29,316.93 |
29,316.93 |
29,309.27 |
29,309.27 |
1,259.1K |
| 12:39 |
29,309.23 |
29,312.37 |
29,304.15 |
29,304.15 |
356.9K |
| 12:40 |
29,305.27 |
29,305.27 |
29,296.40 |
29,297.72 |
262.3K |
| 12:41 |
29,296.88 |
29,296.88 |
29,288.05 |
29,288.05 |
228.5K |
| 12:42 |
29,285.78 |
29,285.78 |
29,277.83 |
29,278.77 |
379.2K |
| 12:43 |
29,280.21 |
29,280.67 |
29,278.96 |
29,279.45 |
392.1K |
| 12:44 |
29,283.16 |
29,283.55 |
29,282.62 |
29,282.71 |
365.6K |
| 12:45 |
29,286.48 |
29,288.69 |
29,285.52 |
29,288.69 |
277.4K |
| 12:46 |
29,289.14 |
29,297.79 |
29,289.14 |
29,297.41 |
255.6K |
| 12:47 |
29,298.35 |
29,298.62 |
29,298.09 |
29,298.28 |
269.9K |
| 12:48 |
29,296.81 |
29,296.81 |
29,292.67 |
29,294.18 |
266.1K |
| 12:49 |
29,295.54 |
29,295.54 |
29,287.86 |
29,287.86 |
310.2K |
| 12:50 |
29,286.90 |
29,286.90 |
29,273.70 |
29,273.70 |
283.8K |
| 12:51 |
29,273.77 |
29,276.87 |
29,273.38 |
29,274.56 |
272.1K |
| 12:52 |
29,278.12 |
29,295.41 |
29,278.12 |
29,295.41 |
524.2K |
| 12:53 |
29,299.58 |
29,302.15 |
29,298.32 |
29,302.15 |
330.4K |
| 12:54 |
29,298.38 |
29,299.91 |
29,296.78 |
29,299.91 |
242.1K |
| 12:55 |
29,300.95 |
29,305.29 |
29,300.95 |
29,303.57 |
227.6K |
| 12:56 |
29,302.98 |
29,306.13 |
29,302.60 |
29,306.13 |
164.7K |
| 12:57 |
29,304.24 |
29,306.01 |
29,302.12 |
29,306.01 |
274.7K |
| 12:58 |
29,305.70 |
29,305.70 |
29,304.45 |
29,305.23 |
268.7K |
| 12:59 |
29,306.41 |
29,306.43 |
29,305.57 |
29,306.43 |
204.2K |
| 13:00 |
29,306.69 |
29,320.99 |
29,306.69 |
29,320.99 |
316.4K |
| 13:01 |
29,324.11 |
29,328.28 |
29,324.11 |
29,327.66 |
470.1K |
| 13:02 |
29,321.66 |
29,324.17 |
29,318.51 |
29,324.17 |
279.4K |
| 13:03 |
29,325.59 |
29,328.67 |
29,325.59 |
29,326.51 |
194.2K |
| 13:04 |
29,323.15 |
29,323.15 |
29,316.83 |
29,316.83 |
197.9K |
| 13:05 |
29,314.92 |
29,314.92 |
29,309.35 |
29,313.72 |
210.7K |
| 13:06 |
29,313.38 |
29,313.38 |
29,307.05 |
29,307.33 |
132.2K |
| 13:07 |
29,307.94 |
29,319.14 |
29,307.94 |
29,319.14 |
224.2K |
| 13:08 |
29,319.15 |
29,324.92 |
29,319.15 |
29,324.92 |
167.7K |
| 13:09 |
29,329.14 |
29,329.19 |
29,324.81 |
29,326.20 |
149.9K |
| 13:10 |
29,324.63 |
29,324.63 |
29,321.22 |
29,322.86 |
241.7K |
| 13:11 |
29,326.65 |
29,327.10 |
29,326.65 |
29,326.89 |
206.8K |
| 13:12 |
29,327.89 |
29,334.18 |
29,327.89 |
29,334.18 |
194.4K |
| 13:13 |
29,331.37 |
29,340.07 |
29,331.37 |
29,340.07 |
215.7K |
| 13:14 |
29,341.26 |
29,344.05 |
29,341.18 |
29,341.18 |
442.4K |
| 13:15 |
29,338.86 |
29,343.89 |
29,338.86 |
29,343.89 |
356.9K |
| 13:16 |
29,343.14 |
29,343.14 |
29,338.29 |
29,338.50 |
295.0K |
| 13:17 |
29,334.61 |
29,334.61 |
29,330.95 |
29,330.95 |
271.6K |
| 13:18 |
29,332.07 |
29,333.32 |
29,332.07 |
29,333.30 |
182.2K |
| 13:19 |
29,337.28 |
29,339.23 |
29,337.12 |
29,339.23 |
218.6K |
| 13:20 |
29,340.86 |
29,343.14 |
29,338.96 |
29,343.14 |
391.4K |
| 13:21 |
29,343.58 |
29,346.40 |
29,343.58 |
29,345.01 |
312.4K |
| 13:22 |
29,346.65 |
29,346.65 |
29,343.83 |
29,344.05 |
174.2K |
| 13:23 |
29,344.02 |
29,348.34 |
29,344.02 |
29,348.34 |
263.9K |
| 13:24 |
29,351.80 |
29,351.80 |
29,349.77 |
29,349.77 |
251.6K |
| 13:25 |
29,353.01 |
29,355.73 |
29,353.01 |
29,354.49 |
203.4K |
| 13:26 |
29,355.53 |
29,357.24 |
29,355.53 |
29,356.10 |
189.6K |
| 13:27 |
29,354.39 |
29,354.39 |
29,350.89 |
29,352.41 |
515.6K |
| 13:28 |
29,350.02 |
29,350.02 |
29,344.78 |
29,344.78 |
212.6K |
| 13:29 |
29,347.62 |
29,350.56 |
29,347.62 |
29,350.56 |
196.2K |
| 13:30 |
29,350.44 |
29,351.09 |
29,344.64 |
29,351.09 |
260.9K |
| 13:31 |
29,351.47 |
29,359.68 |
29,351.47 |
29,359.68 |
1,336.7K |
| 13:32 |
29,358.95 |
29,360.53 |
29,358.87 |
29,360.53 |
239.5K |
| 13:33 |
29,359.92 |
29,360.67 |
29,358.86 |
29,360.67 |
426.4K |
| 13:34 |
29,358.11 |
29,366.42 |
29,358.11 |
29,366.42 |
354.7K |
| 13:35 |
29,367.27 |
29,367.27 |
29,361.18 |
29,363.12 |
149.8K |
| 13:36 |
29,364.22 |
29,370.50 |
29,364.22 |
29,368.06 |
297.3K |
| 13:37 |
29,371.14 |
29,371.14 |
29,368.08 |
29,368.08 |
214.9K |
| 13:38 |
29,363.73 |
29,365.33 |
29,363.73 |
29,363.98 |
251.5K |
| 13:39 |
29,362.45 |
29,371.26 |
29,361.21 |
29,370.25 |
245.4K |
| 13:40 |
29,370.46 |
29,370.91 |
29,369.46 |
29,370.91 |
238.3K |
| 13:41 |
29,370.60 |
29,370.60 |
29,365.44 |
29,365.44 |
214.4K |
| 13:42 |
29,365.85 |
29,367.07 |
29,365.85 |
29,367.07 |
191.4K |
| 13:43 |
29,367.37 |
29,367.37 |
29,361.63 |
29,361.63 |
205.3K |
| 13:44 |
29,360.63 |
29,365.53 |
29,360.63 |
29,365.53 |
331.3K |
| 13:45 |
29,365.04 |
29,365.04 |
29,357.44 |
29,360.33 |
342.8K |
| 13:46 |
29,360.45 |
29,364.64 |
29,360.45 |
29,361.87 |
331.4K |
| 13:47 |
29,362.91 |
29,365.05 |
29,362.67 |
29,365.05 |
218.4K |
| 13:48 |
29,365.23 |
29,365.23 |
29,363.30 |
29,363.50 |
224.4K |
| 13:49 |
29,364.09 |
29,364.49 |
29,362.65 |
29,362.81 |
250.3K |
| 13:50 |
29,362.08 |
29,362.08 |
29,354.61 |
29,355.81 |
256.6K |
| 13:51 |
29,356.42 |
29,363.03 |
29,356.42 |
29,363.03 |
230.3K |
| 13:52 |
29,362.38 |
29,364.02 |
29,362.38 |
29,363.09 |
189.6K |
| 13:53 |
29,367.07 |
29,373.13 |
29,367.07 |
29,373.13 |
308.6K |
| 13:54 |
29,374.43 |
29,374.97 |
29,373.22 |
29,374.97 |
258.8K |
| 13:55 |
29,375.00 |
29,379.13 |
29,375.00 |
29,379.13 |
281.8K |
| 13:56 |
29,376.16 |
29,377.72 |
29,376.16 |
29,376.39 |
269.9K |
| 13:57 |
29,378.47 |
29,379.87 |
29,378.47 |
29,379.65 |
167.6K |
| 13:58 |
29,379.94 |
29,379.94 |
29,375.71 |
29,376.66 |
253.8K |
| 13:59 |
29,375.97 |
29,375.97 |
29,365.95 |
29,365.95 |
276.4K |
| 14:00 |
29,365.79 |
29,365.79 |
29,359.61 |
29,359.61 |
255.6K |
| 14:01 |
29,362.32 |
29,366.95 |
29,362.32 |
29,366.73 |
199.1K |
| 14:02 |
29,367.55 |
29,367.96 |
29,366.24 |
29,366.24 |
132.3K |
| 14:03 |
29,365.49 |
29,365.49 |
29,363.40 |
29,363.40 |
218.6K |
| 14:04 |
29,363.68 |
29,363.84 |
29,358.96 |
29,358.96 |
210.6K |
| 14:05 |
29,358.94 |
29,358.94 |
29,356.27 |
29,356.82 |
321.5K |
| 14:06 |
29,357.94 |
29,358.62 |
29,355.92 |
29,357.51 |
227.7K |
| 14:07 |
29,358.23 |
29,361.23 |
29,358.23 |
29,360.30 |
187.9K |
| 14:08 |
29,361.12 |
29,363.72 |
29,361.12 |
29,361.91 |
178.5K |
| 14:09 |
29,361.63 |
29,363.09 |
29,361.00 |
29,363.09 |
163.4K |
| 14:10 |
29,363.14 |
29,365.36 |
29,362.98 |
29,365.36 |
267.8K |
| 14:11 |
29,366.66 |
29,366.66 |
29,359.66 |
29,359.66 |
267.6K |
| 14:12 |
29,358.37 |
29,358.37 |
29,356.19 |
29,356.19 |
251.6K |
| 14:13 |
29,356.23 |
29,357.70 |
29,351.99 |
29,351.99 |
356.8K |
| 14:14 |
29,351.50 |
29,351.50 |
29,346.97 |
29,349.32 |
254.3K |
| 14:15 |
29,349.62 |
29,352.19 |
29,349.62 |
29,351.21 |
227.5K |
| 14:16 |
29,351.32 |
29,351.32 |
29,343.43 |
29,343.43 |
329.8K |
| 14:17 |
29,345.39 |
29,349.22 |
29,342.03 |
29,342.03 |
336.4K |
| 14:18 |
29,344.57 |
29,346.77 |
29,344.57 |
29,346.22 |
243.1K |
| 14:19 |
29,347.05 |
29,350.21 |
29,347.05 |
29,348.97 |
256.1K |
| 14:20 |
29,349.90 |
29,349.90 |
29,344.33 |
29,344.33 |
277.1K |
| 14:21 |
29,347.30 |
29,348.33 |
29,341.78 |
29,341.78 |
194.2K |
| 14:22 |
29,339.46 |
29,339.46 |
29,333.53 |
29,333.53 |
223.7K |
| 14:23 |
29,335.27 |
29,335.27 |
29,330.69 |
29,330.69 |
334.9K |
| 14:24 |
29,331.71 |
29,331.71 |
29,317.00 |
29,317.00 |
465.1K |
| 14:25 |
29,319.54 |
29,319.66 |
29,315.13 |
29,315.13 |
252.4K |
| 14:26 |
29,321.01 |
29,321.31 |
29,318.13 |
29,318.13 |
272.6K |
| 14:27 |
29,311.61 |
29,311.61 |
29,302.92 |
29,302.92 |
432.4K |
| 14:28 |
29,301.79 |
29,301.79 |
29,294.68 |
29,300.08 |
396.5K |
| 14:29 |
29,298.57 |
29,299.00 |
29,293.74 |
29,293.74 |
230.8K |
| 14:30 |
29,289.57 |
29,289.57 |
29,277.64 |
29,277.64 |
471.4K |
| 14:31 |
29,278.05 |
29,283.25 |
29,273.90 |
29,274.61 |
337.2K |
| 14:32 |
29,277.10 |
29,277.10 |
29,259.84 |
29,259.84 |
717.0K |
| 14:33 |
29,258.32 |
29,258.32 |
29,248.64 |
29,248.64 |
1,054.3K |
| 14:34 |
29,249.90 |
29,249.90 |
29,233.72 |
29,240.52 |
567.5K |
| 14:35 |
29,238.49 |
29,250.64 |
29,238.49 |
29,250.64 |
415.9K |
| 14:36 |
29,251.87 |
29,251.87 |
29,231.95 |
29,231.95 |
498.8K |
| 14:37 |
29,229.53 |
29,229.53 |
29,225.33 |
29,225.33 |
377.6K |
| 14:38 |
29,227.04 |
29,232.95 |
29,227.04 |
29,232.95 |
289.4K |
| 14:39 |
29,237.19 |
29,237.19 |
29,225.96 |
29,225.96 |
435.4K |
| 14:40 |
29,225.15 |
29,226.30 |
29,217.97 |
29,217.97 |
340.1K |
| 14:41 |
29,209.45 |
29,209.45 |
29,196.89 |
29,196.89 |
642.9K |
| 14:42 |
29,197.96 |
29,200.37 |
29,195.00 |
29,195.00 |
390.4K |
| 14:43 |
29,192.92 |
29,202.29 |
29,192.92 |
29,202.29 |
284.0K |
| 14:44 |
29,206.62 |
29,214.50 |
29,205.94 |
29,214.50 |
287.3K |
| 14:45 |
29,218.04 |
29,230.93 |
29,218.04 |
29,230.93 |
347.6K |
| 14:46 |
29,235.20 |
29,235.20 |
29,230.40 |
29,233.85 |
324.5K |
| 14:47 |
29,236.53 |
29,238.44 |
29,232.50 |
29,232.50 |
256.2K |
| 14:48 |
29,235.09 |
29,235.09 |
29,223.56 |
29,223.56 |
407.1K |
| 14:49 |
29,222.95 |
29,229.90 |
29,222.95 |
29,228.64 |
369.0K |
| 14:50 |
29,229.44 |
29,229.44 |
29,221.95 |
29,221.95 |
308.7K |
| 14:51 |
29,225.21 |
29,230.70 |
29,222.11 |
29,230.70 |
327.2K |
| 14:52 |
29,235.12 |
29,245.04 |
29,235.12 |
29,236.73 |
511.4K |
| 14:53 |
29,233.99 |
29,233.99 |
29,215.25 |
29,215.25 |
534.9K |
| 14:54 |
29,214.64 |
29,219.26 |
29,214.64 |
29,218.67 |
415.5K |
| 14:55 |
29,220.26 |
29,228.48 |
29,220.26 |
29,228.48 |
328.3K |
| 14:56 |
29,227.90 |
29,231.22 |
29,226.09 |
29,231.22 |
213.7K |
| 14:57 |
29,230.12 |
29,230.12 |
29,224.85 |
29,224.85 |
200.4K |
| 14:58 |
29,220.53 |
29,226.25 |
29,220.53 |
29,226.25 |
346.2K |
| 14:59 |
29,226.59 |
29,226.59 |
29,221.33 |
29,222.08 |
323.2K |
| 15:00 |
29,224.68 |
29,224.68 |
29,208.58 |
29,208.58 |
417.6K |
| 15:01 |
29,209.03 |
29,209.03 |
29,195.84 |
29,195.84 |
501.7K |
| 15:02 |
29,200.36 |
29,200.36 |
29,184.01 |
29,184.01 |
324.0K |
| 15:03 |
29,185.31 |
29,190.03 |
29,182.18 |
29,190.03 |
311.8K |
| 15:04 |
29,184.98 |
29,194.76 |
29,184.14 |
29,194.76 |
380.8K |
| 15:05 |
29,195.05 |
29,201.39 |
29,195.05 |
29,199.66 |
423.5K |
| 15:06 |
29,196.13 |
29,200.26 |
29,195.76 |
29,196.28 |
395.5K |
| 15:07 |
29,196.48 |
29,203.98 |
29,196.48 |
29,203.98 |
450.4K |
| 15:08 |
29,207.33 |
29,207.33 |
29,193.19 |
29,193.19 |
469.7K |
| 15:09 |
29,194.17 |
29,196.36 |
29,191.51 |
29,191.51 |
366.1K |
| 15:10 |
29,193.04 |
29,193.04 |
29,189.09 |
29,189.09 |
410.5K |
| 15:11 |
29,188.21 |
29,188.21 |
29,187.33 |
29,187.34 |
429.7K |
| 15:12 |
29,188.84 |
29,189.75 |
29,187.14 |
29,189.75 |
333.1K |
| 15:13 |
29,188.00 |
29,188.00 |
29,181.59 |
29,181.59 |
350.9K |
| 15:14 |
29,177.49 |
29,177.49 |
29,165.40 |
29,170.36 |
586.5K |
| 15:15 |
29,172.23 |
29,174.53 |
29,163.56 |
29,163.56 |
397.1K |
| 15:16 |
29,158.31 |
29,158.31 |
29,156.55 |
29,157.22 |
325.1K |
| 15:17 |
29,156.42 |
29,165.56 |
29,156.42 |
29,163.83 |
340.7K |
| 15:18 |
29,162.95 |
29,162.95 |
29,159.99 |
29,162.62 |
373.9K |
| 15:19 |
29,162.32 |
29,162.32 |
29,160.67 |
29,160.67 |
403.5K |
| 15:20 |
29,160.93 |
29,160.93 |
29,153.75 |
29,155.33 |
820.5K |
| 15:21 |
29,157.74 |
29,164.40 |
29,157.74 |
29,159.42 |
429.3K |
| 15:22 |
29,162.41 |
29,173.54 |
29,162.41 |
29,173.54 |
575.1K |
| 15:23 |
29,176.76 |
29,176.76 |
29,173.43 |
29,175.90 |
617.3K |
| 15:24 |
29,177.68 |
29,179.57 |
29,172.37 |
29,172.37 |
613.9K |
| 15:25 |
29,171.04 |
29,176.30 |
29,167.89 |
29,167.89 |
446.2K |
| 15:26 |
29,168.01 |
29,169.78 |
29,163.88 |
29,163.88 |
375.7K |
| 15:27 |
29,167.85 |
29,170.08 |
29,166.14 |
29,170.08 |
364.0K |
| 15:28 |
29,169.51 |
29,169.51 |
29,163.49 |
29,163.56 |
689.3K |
| 15:29 |
29,157.30 |
29,157.30 |
29,148.46 |
29,148.46 |
727.4K |
| 15:30 |
29,154.64 |
29,162.79 |
29,151.17 |
29,162.79 |
634.7K |
| 15:31 |
29,160.19 |
29,167.14 |
29,160.19 |
29,167.14 |
514.8K |
| 15:32 |
29,168.37 |
29,172.64 |
29,168.37 |
29,172.64 |
377.9K |
| 15:33 |
29,167.97 |
29,173.49 |
29,167.92 |
29,173.49 |
639.0K |
| 15:34 |
29,173.31 |
29,175.95 |
29,165.29 |
29,165.29 |
599.4K |
| 15:35 |
29,167.24 |
29,172.70 |
29,167.24 |
29,172.70 |
486.1K |
| 15:36 |
29,175.72 |
29,180.57 |
29,175.72 |
29,180.33 |
472.2K |
| 15:37 |
29,183.22 |
29,184.00 |
29,176.80 |
29,177.38 |
640.1K |
| 15:38 |
29,178.37 |
29,183.73 |
29,178.37 |
29,182.92 |
578.5K |
| 15:39 |
29,179.31 |
29,179.31 |
29,169.55 |
29,169.55 |
600.5K |
| 15:40 |
29,169.12 |
29,169.40 |
29,165.61 |
29,165.61 |
494.2K |
| 15:41 |
29,163.80 |
29,163.80 |
29,158.82 |
29,158.82 |
698.8K |
| 15:42 |
29,158.29 |
29,158.29 |
29,154.53 |
29,154.53 |
695.8K |
| 15:43 |
29,153.19 |
29,155.44 |
29,152.08 |
29,152.08 |
674.8K |
| 15:44 |
29,157.79 |
29,160.33 |
29,153.41 |
29,160.33 |
677.1K |
| 15:45 |
29,159.18 |
29,159.18 |
29,156.31 |
29,156.31 |
627.5K |
| 15:46 |
29,156.09 |
29,158.47 |
29,155.47 |
29,158.47 |
745.3K |
| 15:47 |
29,160.94 |
29,160.94 |
29,157.34 |
29,158.94 |
816.2K |
| 15:48 |
29,159.82 |
29,167.12 |
29,159.82 |
29,167.12 |
1,003.2K |
| 15:49 |
29,171.50 |
29,172.19 |
29,171.38 |
29,172.19 |
1,000.0K |
| 15:50 |
29,165.86 |
29,165.86 |
29,156.02 |
29,165.43 |
2,064.8K |
| 15:51 |
29,165.33 |
29,165.93 |
29,162.90 |
29,165.93 |
1,047.3K |
| 15:52 |
29,163.27 |
29,165.69 |
29,163.27 |
29,163.71 |
1,252.4K |
| 15:53 |
29,160.67 |
29,162.70 |
29,159.96 |
29,162.70 |
1,126.5K |
| 15:54 |
29,156.59 |
29,156.59 |
29,147.73 |
29,147.73 |
1,296.5K |
| 15:55 |
29,146.96 |
29,146.96 |
29,136.88 |
29,139.23 |
2,103.8K |
| 15:56 |
29,132.69 |
29,132.69 |
29,127.69 |
29,127.69 |
1,980.8K |
| 15:57 |
29,127.54 |
29,128.19 |
29,126.49 |
29,126.57 |
1,648.0K |
| 15:58 |
29,123.76 |
29,124.19 |
29,117.43 |
29,117.43 |
2,204.9K |
| 15:59 |
29,116.19 |
29,117.85 |
29,115.97 |
29,115.97 |
3,315.1K |
| 16:00 |
29,113.93 |
29,113.93 |
29,112.91 |
29,112.91 |
93,498.9K |
| 16:01 |
29,112.91 |
29,112.91 |
29,112.91 |
29,112.91 |
168.4K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|