| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
29,075.80 |
29,075.80 |
28,985.89 |
28,985.89 |
16,238.3K |
| 09:31 |
29,001.39 |
29,001.39 |
28,979.16 |
28,983.45 |
2,381.4K |
| 09:32 |
28,989.49 |
29,021.56 |
28,989.49 |
29,008.64 |
910.4K |
| 09:33 |
29,011.05 |
29,016.57 |
28,995.48 |
28,995.48 |
1,297.4K |
| 09:34 |
28,987.60 |
28,988.61 |
28,979.28 |
28,988.61 |
964.4K |
| 09:35 |
28,990.83 |
29,019.63 |
28,988.45 |
29,019.63 |
917.7K |
| 09:36 |
29,030.82 |
29,079.84 |
29,030.82 |
29,079.84 |
973.1K |
| 09:37 |
29,069.85 |
29,076.65 |
29,063.06 |
29,076.65 |
728.1K |
| 09:38 |
29,076.53 |
29,076.53 |
29,064.38 |
29,065.36 |
465.3K |
| 09:39 |
29,048.70 |
29,056.60 |
29,048.63 |
29,048.63 |
599.7K |
| 09:40 |
29,056.31 |
29,056.31 |
29,040.87 |
29,040.87 |
649.8K |
| 09:41 |
29,026.52 |
29,030.38 |
29,026.52 |
29,029.23 |
417.1K |
| 09:42 |
29,023.32 |
29,023.32 |
28,996.52 |
28,996.62 |
727.9K |
| 09:43 |
28,996.75 |
29,012.20 |
28,996.75 |
29,012.20 |
582.8K |
| 09:44 |
29,013.00 |
29,021.61 |
29,013.00 |
29,016.18 |
573.8K |
| 09:45 |
29,010.42 |
29,010.42 |
28,992.61 |
28,992.61 |
576.0K |
| 09:46 |
28,994.99 |
28,996.45 |
28,985.06 |
28,985.06 |
578.9K |
| 09:47 |
28,985.31 |
28,985.31 |
28,979.11 |
28,981.33 |
558.7K |
| 09:48 |
28,988.96 |
29,037.16 |
28,988.96 |
29,037.16 |
945.5K |
| 09:49 |
29,030.62 |
29,030.62 |
29,008.40 |
29,008.40 |
405.9K |
| 09:50 |
29,006.01 |
29,007.79 |
29,005.08 |
29,007.15 |
517.3K |
| 09:51 |
29,006.83 |
29,032.42 |
29,006.83 |
29,028.92 |
582.8K |
| 09:52 |
29,034.23 |
29,036.00 |
29,034.23 |
29,035.76 |
556.1K |
| 09:53 |
29,033.16 |
29,044.15 |
29,033.16 |
29,044.15 |
492.7K |
| 09:54 |
29,050.38 |
29,050.38 |
29,045.49 |
29,049.19 |
441.3K |
| 09:55 |
29,051.00 |
29,051.00 |
29,022.83 |
29,022.83 |
556.7K |
| 09:56 |
29,023.84 |
29,025.73 |
29,023.44 |
29,025.73 |
409.6K |
| 09:57 |
29,024.32 |
29,034.59 |
29,024.32 |
29,034.59 |
426.8K |
| 09:58 |
29,028.87 |
29,033.59 |
29,028.87 |
29,030.67 |
392.6K |
| 09:59 |
29,035.22 |
29,042.22 |
29,034.03 |
29,042.22 |
442.4K |
| 10:00 |
29,045.98 |
29,063.87 |
29,045.98 |
29,063.87 |
647.8K |
| 10:01 |
29,074.59 |
29,074.59 |
29,066.96 |
29,071.60 |
532.1K |
| 10:02 |
29,073.17 |
29,084.36 |
29,072.88 |
29,072.88 |
572.6K |
| 10:03 |
29,069.17 |
29,069.17 |
29,047.89 |
29,047.89 |
743.3K |
| 10:04 |
29,042.96 |
29,062.04 |
29,042.96 |
29,062.04 |
535.3K |
| 10:05 |
29,070.77 |
29,071.42 |
29,064.76 |
29,064.76 |
502.3K |
| 10:06 |
29,061.00 |
29,079.22 |
29,061.00 |
29,079.22 |
417.5K |
| 10:07 |
29,081.73 |
29,083.79 |
29,081.73 |
29,082.90 |
466.7K |
| 10:08 |
29,075.25 |
29,075.25 |
29,059.44 |
29,059.44 |
455.6K |
| 10:09 |
29,058.52 |
29,067.99 |
29,058.52 |
29,067.99 |
531.1K |
| 10:10 |
29,068.89 |
29,077.29 |
29,068.89 |
29,073.49 |
463.8K |
| 10:11 |
29,078.22 |
29,083.62 |
29,078.22 |
29,083.62 |
525.6K |
| 10:12 |
29,085.74 |
29,104.94 |
29,085.74 |
29,102.60 |
440.6K |
| 10:13 |
29,104.09 |
29,110.82 |
29,101.76 |
29,110.82 |
404.8K |
| 10:14 |
29,113.30 |
29,121.90 |
29,112.72 |
29,121.90 |
466.0K |
| 10:15 |
29,122.38 |
29,122.38 |
29,110.29 |
29,110.29 |
445.0K |
| 10:16 |
29,107.78 |
29,107.78 |
29,092.43 |
29,092.43 |
742.6K |
| 10:17 |
29,097.05 |
29,097.05 |
29,090.57 |
29,096.76 |
427.7K |
| 10:18 |
29,103.34 |
29,103.34 |
29,099.94 |
29,102.98 |
392.6K |
| 10:19 |
29,104.76 |
29,104.76 |
29,084.89 |
29,084.89 |
471.0K |
| 10:20 |
29,076.86 |
29,092.88 |
29,076.86 |
29,092.88 |
515.7K |
| 10:21 |
29,090.71 |
29,101.35 |
29,090.71 |
29,101.35 |
449.8K |
| 10:22 |
29,102.91 |
29,121.07 |
29,102.91 |
29,121.07 |
525.7K |
| 10:23 |
29,119.35 |
29,129.86 |
29,119.35 |
29,128.50 |
359.8K |
| 10:24 |
29,130.26 |
29,132.22 |
29,128.04 |
29,131.81 |
493.2K |
| 10:25 |
29,131.70 |
29,138.12 |
29,131.70 |
29,138.12 |
470.8K |
| 10:26 |
29,139.04 |
29,141.98 |
29,138.68 |
29,138.68 |
360.1K |
| 10:27 |
29,135.58 |
29,135.58 |
29,127.83 |
29,131.20 |
454.6K |
| 10:28 |
29,131.76 |
29,140.28 |
29,131.76 |
29,139.12 |
393.0K |
| 10:29 |
29,138.90 |
29,139.71 |
29,138.73 |
29,138.97 |
329.1K |
| 10:30 |
29,136.43 |
29,136.43 |
29,134.33 |
29,134.33 |
382.1K |
| 10:31 |
29,135.30 |
29,145.40 |
29,135.30 |
29,145.40 |
352.1K |
| 10:32 |
29,148.24 |
29,148.57 |
29,145.58 |
29,148.57 |
347.3K |
| 10:33 |
29,149.06 |
29,149.06 |
29,142.86 |
29,148.50 |
722.8K |
| 10:34 |
29,145.01 |
29,157.86 |
29,142.87 |
29,157.86 |
478.7K |
| 10:35 |
29,157.77 |
29,157.77 |
29,142.27 |
29,142.27 |
482.6K |
| 10:36 |
29,148.30 |
29,151.19 |
29,139.52 |
29,139.52 |
302.9K |
| 10:37 |
29,131.95 |
29,139.85 |
29,131.95 |
29,139.85 |
533.0K |
| 10:38 |
29,144.49 |
29,146.85 |
29,132.98 |
29,132.98 |
371.8K |
| 10:39 |
29,134.92 |
29,134.92 |
29,126.67 |
29,126.67 |
318.7K |
| 10:40 |
29,128.30 |
29,133.78 |
29,128.30 |
29,133.49 |
261.5K |
| 10:41 |
29,133.85 |
29,137.55 |
29,132.40 |
29,137.55 |
236.3K |
| 10:42 |
29,135.73 |
29,138.06 |
29,133.87 |
29,133.87 |
309.4K |
| 10:43 |
29,129.37 |
29,129.37 |
29,124.81 |
29,128.95 |
310.0K |
| 10:44 |
29,120.69 |
29,124.66 |
29,120.69 |
29,124.66 |
428.7K |
| 10:45 |
29,119.04 |
29,123.83 |
29,119.04 |
29,123.70 |
425.2K |
| 10:46 |
29,130.20 |
29,130.20 |
29,125.28 |
29,128.15 |
316.5K |
| 10:47 |
29,133.99 |
29,136.64 |
29,129.30 |
29,129.30 |
489.3K |
| 10:48 |
29,123.63 |
29,134.97 |
29,123.63 |
29,133.93 |
436.3K |
| 10:49 |
29,135.79 |
29,141.05 |
29,135.79 |
29,137.93 |
285.7K |
| 10:50 |
29,136.17 |
29,151.69 |
29,136.17 |
29,151.69 |
459.2K |
| 10:51 |
29,153.43 |
29,154.69 |
29,151.88 |
29,151.88 |
369.0K |
| 10:52 |
29,145.89 |
29,149.31 |
29,145.89 |
29,145.93 |
289.8K |
| 10:53 |
29,136.35 |
29,141.84 |
29,136.35 |
29,141.84 |
453.6K |
| 10:54 |
29,155.26 |
29,159.90 |
29,153.12 |
29,153.12 |
408.4K |
| 10:55 |
29,144.33 |
29,144.33 |
29,143.21 |
29,144.16 |
260.2K |
| 10:56 |
29,142.70 |
29,144.75 |
29,142.64 |
29,144.65 |
303.2K |
| 10:57 |
29,140.36 |
29,146.94 |
29,140.36 |
29,145.04 |
261.4K |
| 10:58 |
29,146.53 |
29,148.96 |
29,146.53 |
29,147.44 |
224.0K |
| 10:59 |
29,149.14 |
29,157.54 |
29,149.14 |
29,157.54 |
490.7K |
| 11:00 |
29,160.77 |
29,160.77 |
29,153.63 |
29,153.75 |
315.2K |
| 11:01 |
29,154.26 |
29,170.83 |
29,154.26 |
29,170.83 |
436.7K |
| 11:02 |
29,175.20 |
29,175.41 |
29,174.53 |
29,175.41 |
422.6K |
| 11:03 |
29,176.21 |
29,178.93 |
29,176.11 |
29,178.93 |
353.7K |
| 11:04 |
29,172.16 |
29,172.16 |
29,167.72 |
29,167.72 |
411.8K |
| 11:05 |
29,169.16 |
29,176.04 |
29,169.16 |
29,176.04 |
548.2K |
| 11:06 |
29,179.92 |
29,181.22 |
29,178.29 |
29,178.29 |
371.1K |
| 11:07 |
29,176.93 |
29,177.39 |
29,174.60 |
29,174.60 |
434.7K |
| 11:08 |
29,180.74 |
29,180.74 |
29,171.01 |
29,172.27 |
341.8K |
| 11:09 |
29,172.07 |
29,172.36 |
29,168.37 |
29,172.36 |
306.0K |
| 11:10 |
29,172.58 |
29,175.78 |
29,168.31 |
29,168.31 |
348.4K |
| 11:11 |
29,171.48 |
29,172.10 |
29,162.81 |
29,163.44 |
244.7K |
| 11:12 |
29,157.56 |
29,157.56 |
29,153.20 |
29,153.20 |
507.8K |
| 11:13 |
29,150.11 |
29,150.11 |
29,141.75 |
29,145.29 |
469.8K |
| 11:14 |
29,146.51 |
29,147.05 |
29,145.11 |
29,145.46 |
229.5K |
| 11:15 |
29,143.91 |
29,143.91 |
29,140.50 |
29,140.86 |
356.4K |
| 11:16 |
29,140.17 |
29,140.17 |
29,115.80 |
29,116.24 |
434.8K |
| 11:17 |
29,113.43 |
29,130.32 |
29,113.43 |
29,130.32 |
296.4K |
| 11:18 |
29,128.68 |
29,133.72 |
29,128.68 |
29,133.41 |
304.2K |
| 11:19 |
29,131.69 |
29,133.56 |
29,131.69 |
29,132.91 |
305.8K |
| 11:20 |
29,133.65 |
29,139.57 |
29,133.46 |
29,139.57 |
241.1K |
| 11:21 |
29,135.71 |
29,141.65 |
29,135.71 |
29,141.65 |
244.3K |
| 11:22 |
29,140.82 |
29,140.82 |
29,124.24 |
29,125.30 |
330.0K |
| 11:23 |
29,128.52 |
29,128.52 |
29,122.22 |
29,122.22 |
288.4K |
| 11:24 |
29,122.14 |
29,123.71 |
29,116.13 |
29,116.13 |
279.3K |
| 11:25 |
29,114.54 |
29,118.59 |
29,114.54 |
29,118.08 |
366.1K |
| 11:26 |
29,113.96 |
29,113.96 |
29,104.10 |
29,104.10 |
324.6K |
| 11:27 |
29,100.96 |
29,103.37 |
29,100.96 |
29,101.80 |
285.5K |
| 11:28 |
29,101.20 |
29,103.72 |
29,094.25 |
29,094.25 |
295.1K |
| 11:29 |
29,092.20 |
29,094.47 |
29,091.76 |
29,091.76 |
313.0K |
| 11:30 |
29,092.19 |
29,092.19 |
29,085.70 |
29,086.37 |
681.9K |
| 11:31 |
29,090.77 |
29,096.14 |
29,090.77 |
29,094.35 |
464.8K |
| 11:32 |
29,096.11 |
29,104.18 |
29,096.11 |
29,104.18 |
355.0K |
| 11:33 |
29,104.66 |
29,104.74 |
29,103.42 |
29,103.42 |
280.8K |
| 11:34 |
29,106.90 |
29,115.62 |
29,106.90 |
29,115.62 |
309.7K |
| 11:35 |
29,116.88 |
29,116.88 |
29,112.18 |
29,113.50 |
233.6K |
| 11:36 |
29,115.00 |
29,124.17 |
29,115.00 |
29,122.68 |
332.2K |
| 11:37 |
29,124.61 |
29,128.77 |
29,124.61 |
29,126.47 |
251.1K |
| 11:38 |
29,125.16 |
29,128.95 |
29,125.05 |
29,125.05 |
250.1K |
| 11:39 |
29,127.85 |
29,127.85 |
29,124.28 |
29,124.28 |
168.5K |
| 11:40 |
29,126.40 |
29,137.73 |
29,126.40 |
29,137.73 |
342.9K |
| 11:41 |
29,136.26 |
29,138.15 |
29,136.22 |
29,138.15 |
239.8K |
| 11:42 |
29,132.49 |
29,132.55 |
29,131.00 |
29,132.55 |
306.6K |
| 11:43 |
29,130.56 |
29,130.56 |
29,128.82 |
29,129.22 |
253.7K |
| 11:44 |
29,127.54 |
29,130.26 |
29,127.18 |
29,130.26 |
476.2K |
| 11:45 |
29,128.57 |
29,132.85 |
29,128.57 |
29,132.85 |
212.7K |
| 11:46 |
29,126.65 |
29,128.09 |
29,122.91 |
29,122.91 |
258.3K |
| 11:47 |
29,127.64 |
29,127.64 |
29,125.07 |
29,125.73 |
173.5K |
| 11:48 |
29,130.58 |
29,133.11 |
29,130.58 |
29,133.11 |
719.4K |
| 11:49 |
29,133.20 |
29,133.20 |
29,129.04 |
29,129.04 |
166.7K |
| 11:50 |
29,128.13 |
29,130.35 |
29,128.13 |
29,128.38 |
226.4K |
| 11:51 |
29,127.22 |
29,127.22 |
29,113.46 |
29,113.46 |
276.1K |
| 11:52 |
29,114.35 |
29,119.57 |
29,114.35 |
29,119.57 |
197.7K |
| 11:53 |
29,121.11 |
29,121.11 |
29,116.29 |
29,116.29 |
312.3K |
| 11:54 |
29,109.38 |
29,112.24 |
29,109.38 |
29,112.24 |
277.2K |
| 11:55 |
29,114.11 |
29,118.20 |
29,113.23 |
29,117.34 |
257.5K |
| 11:56 |
29,113.79 |
29,118.71 |
29,113.79 |
29,118.71 |
217.1K |
| 11:57 |
29,115.71 |
29,115.71 |
29,103.94 |
29,106.92 |
299.6K |
| 11:58 |
29,107.36 |
29,114.60 |
29,107.36 |
29,114.60 |
305.6K |
| 11:59 |
29,114.64 |
29,119.77 |
29,112.32 |
29,112.32 |
297.3K |
| 12:00 |
29,112.57 |
29,112.57 |
29,109.29 |
29,109.29 |
215.3K |
| 12:01 |
29,110.06 |
29,115.18 |
29,110.06 |
29,115.18 |
198.0K |
| 12:02 |
29,112.23 |
29,112.23 |
29,106.89 |
29,106.89 |
196.0K |
| 12:03 |
29,100.35 |
29,104.08 |
29,100.35 |
29,104.08 |
252.7K |
| 12:04 |
29,102.19 |
29,102.85 |
29,100.14 |
29,101.65 |
260.6K |
| 12:05 |
29,098.80 |
29,099.66 |
29,094.69 |
29,094.69 |
231.0K |
| 12:06 |
29,099.90 |
29,099.90 |
29,096.25 |
29,096.25 |
193.8K |
| 12:07 |
29,099.22 |
29,107.63 |
29,099.22 |
29,107.63 |
248.2K |
| 12:08 |
29,108.56 |
29,108.56 |
29,100.98 |
29,101.82 |
211.4K |
| 12:09 |
29,101.52 |
29,101.52 |
29,093.22 |
29,095.25 |
243.0K |
| 12:10 |
29,094.42 |
29,101.43 |
29,094.42 |
29,101.43 |
255.0K |
| 12:11 |
29,102.97 |
29,104.39 |
29,099.91 |
29,099.91 |
227.9K |
| 12:12 |
29,099.88 |
29,107.50 |
29,099.88 |
29,107.50 |
329.7K |
| 12:13 |
29,108.02 |
29,111.99 |
29,108.02 |
29,110.73 |
213.9K |
| 12:14 |
29,109.56 |
29,112.14 |
29,109.56 |
29,112.14 |
330.1K |
| 12:15 |
29,110.65 |
29,111.47 |
29,110.65 |
29,111.47 |
206.0K |
| 12:16 |
29,109.22 |
29,114.27 |
29,108.05 |
29,114.27 |
336.3K |
| 12:17 |
29,115.56 |
29,125.51 |
29,115.56 |
29,125.51 |
969.9K |
| 12:18 |
29,127.93 |
29,132.91 |
29,127.93 |
29,132.91 |
292.8K |
| 12:19 |
29,133.21 |
29,144.52 |
29,133.21 |
29,142.53 |
436.2K |
| 12:20 |
29,143.39 |
29,146.13 |
29,143.39 |
29,146.13 |
238.1K |
| 12:21 |
29,144.89 |
29,150.41 |
29,142.58 |
29,150.41 |
391.3K |
| 12:22 |
29,150.35 |
29,150.35 |
29,147.01 |
29,147.01 |
277.3K |
| 12:23 |
29,147.66 |
29,147.66 |
29,127.71 |
29,127.71 |
499.9K |
| 12:24 |
29,120.20 |
29,126.77 |
29,120.20 |
29,126.77 |
237.9K |
| 12:25 |
29,127.74 |
29,136.58 |
29,127.74 |
29,132.18 |
176.1K |
| 12:26 |
29,130.19 |
29,130.89 |
29,125.04 |
29,125.70 |
238.8K |
| 12:27 |
29,127.85 |
29,128.94 |
29,127.85 |
29,128.94 |
270.3K |
| 12:28 |
29,126.19 |
29,132.85 |
29,126.19 |
29,131.85 |
307.5K |
| 12:29 |
29,132.45 |
29,133.70 |
29,131.42 |
29,132.64 |
422.5K |
| 12:30 |
29,135.49 |
29,135.49 |
29,127.29 |
29,127.29 |
242.8K |
| 12:31 |
29,124.50 |
29,124.81 |
29,123.10 |
29,123.10 |
188.3K |
| 12:32 |
29,130.06 |
29,134.19 |
29,130.06 |
29,133.14 |
378.4K |
| 12:33 |
29,132.83 |
29,135.31 |
29,132.28 |
29,135.31 |
298.4K |
| 12:34 |
29,135.80 |
29,135.80 |
29,123.38 |
29,123.38 |
240.6K |
| 12:35 |
29,125.82 |
29,125.82 |
29,121.00 |
29,121.00 |
162.8K |
| 12:36 |
29,116.10 |
29,120.63 |
29,115.02 |
29,115.02 |
192.3K |
| 12:37 |
29,115.14 |
29,121.77 |
29,113.95 |
29,121.77 |
246.1K |
| 12:38 |
29,122.33 |
29,128.07 |
29,122.33 |
29,128.07 |
218.8K |
| 12:39 |
29,125.94 |
29,129.07 |
29,124.88 |
29,129.07 |
680.9K |
| 12:40 |
29,130.25 |
29,132.18 |
29,130.25 |
29,132.09 |
396.0K |
| 12:41 |
29,129.69 |
29,132.99 |
29,128.35 |
29,132.99 |
290.6K |
| 12:42 |
29,133.26 |
29,135.50 |
29,125.90 |
29,125.90 |
260.5K |
| 12:43 |
29,120.98 |
29,120.98 |
29,111.79 |
29,113.41 |
270.1K |
| 12:44 |
29,109.63 |
29,109.63 |
29,103.26 |
29,104.30 |
274.7K |
| 12:45 |
29,104.97 |
29,106.41 |
29,103.84 |
29,105.32 |
309.8K |
| 12:46 |
29,102.20 |
29,102.20 |
29,087.48 |
29,087.48 |
374.5K |
| 12:47 |
29,082.50 |
29,082.50 |
29,080.78 |
29,080.99 |
316.1K |
| 12:48 |
29,083.68 |
29,083.68 |
29,076.56 |
29,076.56 |
261.9K |
| 12:49 |
29,073.50 |
29,073.50 |
29,066.45 |
29,071.02 |
294.9K |
| 12:50 |
29,069.15 |
29,071.22 |
29,063.94 |
29,063.94 |
226.0K |
| 12:51 |
29,070.38 |
29,085.11 |
29,070.38 |
29,085.11 |
402.5K |
| 12:52 |
29,079.98 |
29,086.80 |
29,079.98 |
29,086.80 |
176.2K |
| 12:53 |
29,091.62 |
29,092.72 |
29,083.60 |
29,089.31 |
273.3K |
| 12:54 |
29,090.43 |
29,090.43 |
29,084.30 |
29,084.30 |
168.8K |
| 12:55 |
29,082.04 |
29,082.04 |
29,072.16 |
29,072.37 |
228.8K |
| 12:56 |
29,072.22 |
29,072.22 |
29,068.68 |
29,070.90 |
168.8K |
| 12:57 |
29,066.97 |
29,066.97 |
29,063.50 |
29,063.50 |
262.9K |
| 12:58 |
29,059.20 |
29,059.20 |
29,049.02 |
29,051.32 |
368.2K |
| 12:59 |
29,051.65 |
29,053.81 |
29,044.89 |
29,044.89 |
192.1K |
| 13:00 |
29,045.59 |
29,056.04 |
29,045.59 |
29,056.04 |
210.8K |
| 13:01 |
29,057.75 |
29,060.79 |
29,054.35 |
29,060.79 |
196.7K |
| 13:02 |
29,063.76 |
29,074.91 |
29,063.76 |
29,071.70 |
238.2K |
| 13:03 |
29,067.56 |
29,067.56 |
29,060.22 |
29,060.22 |
226.3K |
| 13:04 |
29,058.23 |
29,059.65 |
29,058.23 |
29,059.65 |
182.4K |
| 13:05 |
29,061.22 |
29,065.68 |
29,061.22 |
29,063.55 |
147.5K |
| 13:06 |
29,058.36 |
29,061.61 |
29,058.36 |
29,059.73 |
206.5K |
| 13:07 |
29,061.40 |
29,061.40 |
29,055.42 |
29,058.74 |
281.7K |
| 13:08 |
29,058.75 |
29,060.67 |
29,057.62 |
29,060.67 |
166.5K |
| 13:09 |
29,061.98 |
29,064.93 |
29,061.98 |
29,064.93 |
207.7K |
| 13:10 |
29,064.00 |
29,064.00 |
29,057.26 |
29,061.34 |
264.7K |
| 13:11 |
29,057.94 |
29,057.94 |
29,050.65 |
29,050.65 |
208.0K |
| 13:12 |
29,051.01 |
29,054.80 |
29,051.01 |
29,053.77 |
232.4K |
| 13:13 |
29,057.28 |
29,057.28 |
29,049.47 |
29,050.60 |
357.2K |
| 13:14 |
29,048.79 |
29,050.79 |
29,047.29 |
29,050.79 |
351.2K |
| 13:15 |
29,055.39 |
29,059.89 |
29,055.39 |
29,059.06 |
353.0K |
| 13:16 |
29,060.81 |
29,065.14 |
29,021.67 |
29,021.67 |
779.2K |
| 13:17 |
29,021.47 |
29,041.22 |
29,021.47 |
29,041.22 |
470.8K |
| 13:18 |
29,037.26 |
29,038.97 |
29,035.78 |
29,035.78 |
325.5K |
| 13:19 |
29,034.90 |
29,034.90 |
29,021.58 |
29,023.94 |
358.2K |
| 13:20 |
29,019.42 |
29,024.20 |
29,019.42 |
29,024.20 |
169.7K |
| 13:21 |
29,029.57 |
29,037.41 |
29,029.03 |
29,029.03 |
353.4K |
| 13:22 |
29,026.03 |
29,030.12 |
29,026.03 |
29,030.12 |
304.5K |
| 13:23 |
29,037.17 |
29,038.07 |
29,033.36 |
29,033.36 |
399.0K |
| 13:24 |
29,030.65 |
29,032.25 |
29,028.12 |
29,028.12 |
229.2K |
| 13:25 |
29,028.72 |
29,033.54 |
29,028.72 |
29,033.54 |
211.5K |
| 13:26 |
29,037.81 |
29,041.48 |
29,034.21 |
29,034.21 |
267.2K |
| 13:27 |
29,038.99 |
29,056.04 |
29,038.99 |
29,056.04 |
323.7K |
| 13:28 |
29,053.87 |
29,054.86 |
29,052.04 |
29,054.86 |
225.1K |
| 13:29 |
29,052.87 |
29,072.88 |
29,052.87 |
29,072.82 |
299.7K |
| 13:30 |
29,072.42 |
29,086.08 |
29,072.42 |
29,086.08 |
299.4K |
| 13:31 |
29,083.09 |
29,086.38 |
29,083.09 |
29,086.05 |
336.4K |
| 13:32 |
29,089.19 |
29,090.13 |
29,086.43 |
29,086.43 |
222.9K |
| 13:33 |
29,083.69 |
29,083.69 |
29,081.15 |
29,083.32 |
305.8K |
| 13:34 |
29,085.98 |
29,103.89 |
29,085.98 |
29,103.89 |
257.5K |
| 13:35 |
29,105.08 |
29,117.39 |
29,105.08 |
29,117.32 |
500.4K |
| 13:36 |
29,116.35 |
29,123.23 |
29,116.35 |
29,123.23 |
283.8K |
| 13:37 |
29,123.94 |
29,133.68 |
29,123.94 |
29,133.68 |
386.0K |
| 13:38 |
29,132.80 |
29,133.76 |
29,131.00 |
29,133.76 |
433.0K |
| 13:39 |
29,130.74 |
29,139.42 |
29,130.74 |
29,139.42 |
262.1K |
| 13:40 |
29,139.15 |
29,146.79 |
29,139.15 |
29,146.78 |
482.6K |
| 13:41 |
29,140.03 |
29,140.03 |
29,129.54 |
29,129.54 |
349.7K |
| 13:42 |
29,131.88 |
29,131.88 |
29,121.85 |
29,121.85 |
369.6K |
| 13:43 |
29,119.83 |
29,119.83 |
29,118.19 |
29,118.19 |
492.4K |
| 13:44 |
29,115.00 |
29,127.14 |
29,115.00 |
29,127.14 |
496.2K |
| 13:45 |
29,125.13 |
29,125.13 |
29,120.48 |
29,120.48 |
185.7K |
| 13:46 |
29,118.29 |
29,118.29 |
29,116.76 |
29,116.76 |
243.8K |
| 13:47 |
29,122.26 |
29,122.26 |
29,115.77 |
29,115.77 |
355.2K |
| 13:48 |
29,115.66 |
29,122.06 |
29,115.66 |
29,116.11 |
222.2K |
| 13:49 |
29,114.19 |
29,121.27 |
29,114.19 |
29,121.27 |
199.4K |
| 13:50 |
29,122.23 |
29,122.23 |
29,118.24 |
29,118.92 |
175.0K |
| 13:51 |
29,120.37 |
29,126.43 |
29,120.37 |
29,126.43 |
267.4K |
| 13:52 |
29,125.96 |
29,132.06 |
29,125.96 |
29,131.38 |
218.5K |
| 13:53 |
29,132.19 |
29,133.61 |
29,131.10 |
29,131.10 |
180.0K |
| 13:54 |
29,129.32 |
29,134.17 |
29,125.62 |
29,125.62 |
246.9K |
| 13:55 |
29,124.83 |
29,124.83 |
29,112.54 |
29,112.54 |
376.1K |
| 13:56 |
29,109.65 |
29,111.54 |
29,099.63 |
29,099.63 |
345.9K |
| 13:57 |
29,098.19 |
29,100.16 |
29,098.19 |
29,099.35 |
182.8K |
| 13:58 |
29,095.95 |
29,095.95 |
29,079.60 |
29,079.62 |
423.1K |
| 13:59 |
29,079.88 |
29,079.88 |
29,076.31 |
29,076.39 |
242.7K |
| 14:00 |
29,075.10 |
29,086.00 |
29,075.10 |
29,085.31 |
377.8K |
| 14:01 |
29,088.48 |
29,099.00 |
29,088.48 |
29,099.00 |
348.5K |
| 14:02 |
29,097.80 |
29,097.80 |
29,093.46 |
29,096.94 |
344.8K |
| 14:03 |
29,099.60 |
29,100.78 |
29,095.28 |
29,095.28 |
242.5K |
| 14:04 |
29,094.82 |
29,096.68 |
29,093.67 |
29,093.67 |
274.7K |
| 14:05 |
29,094.64 |
29,098.73 |
29,094.64 |
29,098.60 |
292.6K |
| 14:06 |
29,096.97 |
29,104.02 |
29,096.97 |
29,102.86 |
284.5K |
| 14:07 |
29,106.05 |
29,108.29 |
29,105.97 |
29,105.97 |
372.4K |
| 14:08 |
29,104.18 |
29,104.18 |
29,094.89 |
29,094.89 |
325.9K |
| 14:09 |
29,092.84 |
29,092.84 |
29,089.03 |
29,090.92 |
234.0K |
| 14:10 |
29,092.32 |
29,092.53 |
29,089.07 |
29,089.07 |
255.9K |
| 14:11 |
29,088.03 |
29,093.99 |
29,088.03 |
29,093.99 |
248.8K |
| 14:12 |
29,097.62 |
29,101.61 |
29,097.62 |
29,101.61 |
296.7K |
| 14:13 |
29,100.62 |
29,100.62 |
29,093.17 |
29,093.17 |
345.1K |
| 14:14 |
29,091.74 |
29,096.52 |
29,091.74 |
29,095.96 |
262.2K |
| 14:15 |
29,094.53 |
29,101.93 |
29,094.53 |
29,097.80 |
294.7K |
| 14:16 |
29,097.57 |
29,099.93 |
29,095.93 |
29,095.93 |
234.8K |
| 14:17 |
29,096.30 |
29,098.27 |
29,095.51 |
29,098.27 |
196.5K |
| 14:18 |
29,097.47 |
29,098.64 |
29,097.47 |
29,098.64 |
229.4K |
| 14:19 |
29,102.25 |
29,110.85 |
29,102.25 |
29,110.85 |
333.5K |
| 14:20 |
29,114.31 |
29,114.31 |
29,111.61 |
29,111.61 |
323.8K |
| 14:21 |
29,112.46 |
29,112.46 |
29,109.50 |
29,110.04 |
351.4K |
| 14:22 |
29,102.68 |
29,102.68 |
29,098.66 |
29,098.66 |
336.2K |
| 14:23 |
29,098.26 |
29,107.72 |
29,098.26 |
29,107.72 |
379.3K |
| 14:24 |
29,107.58 |
29,107.58 |
29,102.52 |
29,106.53 |
257.6K |
| 14:25 |
29,106.04 |
29,115.92 |
29,106.04 |
29,115.92 |
386.2K |
| 14:26 |
29,115.54 |
29,115.54 |
29,110.39 |
29,110.39 |
410.8K |
| 14:27 |
29,109.11 |
29,116.71 |
29,109.11 |
29,116.07 |
260.0K |
| 14:28 |
29,115.75 |
29,115.75 |
29,112.70 |
29,112.85 |
222.7K |
| 14:29 |
29,111.64 |
29,111.64 |
29,108.66 |
29,108.66 |
220.4K |
| 14:30 |
29,107.73 |
29,113.57 |
29,101.61 |
29,113.57 |
484.7K |
| 14:31 |
29,117.46 |
29,122.70 |
29,117.46 |
29,122.70 |
244.3K |
| 14:32 |
29,126.40 |
29,126.40 |
29,122.42 |
29,124.57 |
275.5K |
| 14:33 |
29,126.41 |
29,131.66 |
29,126.41 |
29,130.53 |
252.1K |
| 14:34 |
29,129.60 |
29,129.60 |
29,122.02 |
29,122.02 |
250.7K |
| 14:35 |
29,121.18 |
29,121.18 |
29,116.54 |
29,119.50 |
291.1K |
| 14:36 |
29,121.83 |
29,132.96 |
29,121.83 |
29,132.96 |
310.4K |
| 14:37 |
29,132.10 |
29,138.04 |
29,131.51 |
29,138.04 |
268.5K |
| 14:38 |
29,136.47 |
29,141.66 |
29,136.47 |
29,141.66 |
386.9K |
| 14:39 |
29,141.87 |
29,148.21 |
29,141.87 |
29,144.99 |
297.2K |
| 14:40 |
29,144.23 |
29,146.37 |
29,142.20 |
29,142.20 |
210.9K |
| 14:41 |
29,143.20 |
29,146.29 |
29,142.41 |
29,146.29 |
179.8K |
| 14:42 |
29,147.33 |
29,154.14 |
29,147.33 |
29,154.14 |
313.0K |
| 14:43 |
29,152.89 |
29,156.97 |
29,152.72 |
29,156.97 |
397.9K |
| 14:44 |
29,160.81 |
29,160.81 |
29,159.21 |
29,159.33 |
282.0K |
| 14:45 |
29,159.33 |
29,159.33 |
29,157.30 |
29,157.68 |
250.2K |
| 14:46 |
29,158.07 |
29,158.07 |
29,153.79 |
29,153.79 |
207.5K |
| 14:47 |
29,153.54 |
29,157.69 |
29,153.54 |
29,157.69 |
273.2K |
| 14:48 |
29,159.04 |
29,168.88 |
29,159.04 |
29,168.88 |
359.4K |
| 14:49 |
29,168.81 |
29,170.42 |
29,168.04 |
29,170.42 |
256.9K |
| 14:50 |
29,169.77 |
29,176.80 |
29,169.22 |
29,176.80 |
341.9K |
| 14:51 |
29,175.35 |
29,181.15 |
29,175.35 |
29,181.15 |
364.1K |
| 14:52 |
29,181.21 |
29,181.21 |
29,179.52 |
29,179.76 |
238.2K |
| 14:53 |
29,182.12 |
29,182.12 |
29,175.81 |
29,175.81 |
295.9K |
| 14:54 |
29,176.24 |
29,184.01 |
29,176.24 |
29,182.33 |
280.5K |
| 14:55 |
29,181.44 |
29,187.03 |
29,181.44 |
29,187.03 |
253.3K |
| 14:56 |
29,188.54 |
29,188.54 |
29,184.90 |
29,186.39 |
250.3K |
| 14:57 |
29,186.95 |
29,189.04 |
29,185.33 |
29,185.56 |
305.0K |
| 14:58 |
29,184.00 |
29,184.00 |
29,176.85 |
29,176.85 |
323.2K |
| 14:59 |
29,174.23 |
29,183.46 |
29,174.23 |
29,183.46 |
335.3K |
| 15:00 |
29,184.85 |
29,190.93 |
29,184.85 |
29,190.93 |
365.3K |
| 15:01 |
29,188.02 |
29,189.26 |
29,187.37 |
29,189.26 |
852.3K |
| 15:02 |
29,191.12 |
29,195.98 |
29,191.12 |
29,195.98 |
264.7K |
| 15:03 |
29,201.21 |
29,204.48 |
29,201.21 |
29,204.48 |
381.0K |
| 15:04 |
29,202.52 |
29,213.12 |
29,202.52 |
29,213.12 |
414.3K |
| 15:05 |
29,214.95 |
29,221.25 |
29,214.95 |
29,221.25 |
357.8K |
| 15:06 |
29,221.96 |
29,222.35 |
29,221.40 |
29,222.01 |
235.3K |
| 15:07 |
29,226.40 |
29,226.40 |
29,220.27 |
29,220.27 |
330.4K |
| 15:08 |
29,220.17 |
29,230.71 |
29,220.17 |
29,230.71 |
379.0K |
| 15:09 |
29,231.83 |
29,231.83 |
29,230.09 |
29,231.66 |
319.7K |
| 15:10 |
29,232.97 |
29,240.00 |
29,232.81 |
29,240.00 |
319.5K |
| 15:11 |
29,237.69 |
29,237.69 |
29,229.92 |
29,229.92 |
427.2K |
| 15:12 |
29,232.75 |
29,232.75 |
29,226.67 |
29,226.67 |
261.8K |
| 15:13 |
29,226.15 |
29,233.67 |
29,226.15 |
29,233.02 |
292.8K |
| 15:14 |
29,231.91 |
29,231.91 |
29,230.00 |
29,230.00 |
307.8K |
| 15:15 |
29,228.18 |
29,231.03 |
29,228.18 |
29,231.03 |
332.4K |
| 15:16 |
29,235.22 |
29,239.41 |
29,234.37 |
29,239.41 |
418.9K |
| 15:17 |
29,242.50 |
29,242.50 |
29,238.35 |
29,239.18 |
388.5K |
| 15:18 |
29,240.36 |
29,240.36 |
29,238.17 |
29,238.96 |
413.9K |
| 15:19 |
29,245.20 |
29,245.20 |
29,241.59 |
29,241.59 |
354.8K |
| 15:20 |
29,240.16 |
29,240.16 |
29,236.83 |
29,238.79 |
374.0K |
| 15:21 |
29,241.76 |
29,241.89 |
29,232.47 |
29,236.75 |
400.2K |
| 15:22 |
29,237.14 |
29,242.64 |
29,237.14 |
29,238.40 |
332.8K |
| 15:23 |
29,240.01 |
29,248.05 |
29,240.01 |
29,248.05 |
264.1K |
| 15:24 |
29,248.74 |
29,251.27 |
29,248.34 |
29,251.27 |
400.2K |
| 15:25 |
29,257.39 |
29,265.87 |
29,257.39 |
29,265.87 |
650.1K |
| 15:26 |
29,266.96 |
29,268.07 |
29,264.58 |
29,266.98 |
524.0K |
| 15:27 |
29,266.94 |
29,276.06 |
29,266.94 |
29,275.79 |
451.9K |
| 15:28 |
29,278.16 |
29,286.29 |
29,278.16 |
29,284.99 |
331.3K |
| 15:29 |
29,282.75 |
29,283.20 |
29,281.24 |
29,281.24 |
269.9K |
| 15:30 |
29,282.91 |
29,282.91 |
29,279.87 |
29,279.87 |
523.6K |
| 15:31 |
29,277.08 |
29,277.89 |
29,276.50 |
29,277.89 |
517.3K |
| 15:32 |
29,277.84 |
29,277.84 |
29,274.68 |
29,274.68 |
487.7K |
| 15:33 |
29,279.17 |
29,283.14 |
29,279.17 |
29,283.14 |
654.2K |
| 15:34 |
29,281.57 |
29,281.57 |
29,268.92 |
29,268.92 |
729.8K |
| 15:35 |
29,264.95 |
29,264.95 |
29,260.93 |
29,260.93 |
605.9K |
| 15:36 |
29,257.26 |
29,265.12 |
29,257.26 |
29,265.12 |
531.6K |
| 15:37 |
29,266.58 |
29,270.11 |
29,262.33 |
29,270.11 |
525.7K |
| 15:38 |
29,265.82 |
29,272.42 |
29,265.15 |
29,272.42 |
622.1K |
| 15:39 |
29,276.20 |
29,286.53 |
29,276.20 |
29,282.73 |
857.6K |
| 15:40 |
29,282.94 |
29,294.16 |
29,282.56 |
29,294.16 |
623.1K |
| 15:41 |
29,298.29 |
29,302.42 |
29,298.29 |
29,301.13 |
750.4K |
| 15:42 |
29,306.72 |
29,311.28 |
29,303.04 |
29,311.28 |
602.5K |
| 15:43 |
29,309.83 |
29,310.68 |
29,307.07 |
29,307.07 |
554.1K |
| 15:44 |
29,305.29 |
29,305.64 |
29,297.44 |
29,297.44 |
750.9K |
| 15:45 |
29,296.35 |
29,296.35 |
29,285.07 |
29,286.03 |
731.0K |
| 15:46 |
29,283.12 |
29,284.50 |
29,279.63 |
29,284.50 |
696.6K |
| 15:47 |
29,287.47 |
29,300.09 |
29,287.47 |
29,300.09 |
723.2K |
| 15:48 |
29,301.03 |
29,306.21 |
29,301.03 |
29,301.86 |
727.8K |
| 15:49 |
29,301.44 |
29,302.39 |
29,299.09 |
29,301.70 |
1,215.1K |
| 15:50 |
29,321.50 |
29,340.21 |
29,321.50 |
29,332.04 |
5,846.0K |
| 15:51 |
29,329.37 |
29,329.37 |
29,325.46 |
29,328.04 |
2,089.8K |
| 15:52 |
29,327.64 |
29,335.58 |
29,327.64 |
29,332.77 |
2,012.0K |
| 15:53 |
29,336.33 |
29,345.54 |
29,336.33 |
29,345.54 |
2,386.8K |
| 15:54 |
29,345.48 |
29,347.47 |
29,342.42 |
29,347.47 |
2,729.6K |
| 15:55 |
29,351.64 |
29,384.39 |
29,351.64 |
29,384.39 |
3,681.9K |
| 15:56 |
29,381.05 |
29,388.76 |
29,381.05 |
29,388.05 |
3,415.8K |
| 15:57 |
29,386.79 |
29,387.51 |
29,385.31 |
29,387.51 |
2,522.8K |
| 15:58 |
29,391.22 |
29,397.70 |
29,388.01 |
29,397.70 |
2,917.3K |
| 15:59 |
29,399.60 |
29,418.92 |
29,399.60 |
29,418.92 |
5,611.1K |
| 16:00 |
29,420.45 |
29,420.45 |
29,420.18 |
29,420.18 |
256,637.9K |
| 16:01 |
29,420.18 |
29,420.18 |
29,420.18 |
29,420.18 |
115.4K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|