| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
29,034.09 |
29,150.35 |
29,034.09 |
29,150.35 |
32,600.3K |
| 09:31 |
29,137.08 |
29,173.44 |
29,137.08 |
29,173.44 |
871.2K |
| 09:32 |
29,180.55 |
29,213.76 |
29,180.55 |
29,213.76 |
787.6K |
| 09:33 |
29,223.66 |
29,237.87 |
29,223.66 |
29,229.66 |
792.5K |
| 09:34 |
29,240.60 |
29,246.19 |
29,235.95 |
29,235.95 |
823.1K |
| 09:35 |
29,225.55 |
29,246.79 |
29,222.64 |
29,246.79 |
939.8K |
| 09:36 |
29,238.67 |
29,242.04 |
29,236.59 |
29,236.59 |
703.3K |
| 09:37 |
29,235.71 |
29,235.71 |
29,228.95 |
29,231.04 |
514.0K |
| 09:38 |
29,230.32 |
29,235.23 |
29,228.99 |
29,230.90 |
521.9K |
| 09:39 |
29,231.99 |
29,242.24 |
29,231.99 |
29,242.24 |
529.7K |
| 09:40 |
29,240.15 |
29,253.78 |
29,240.15 |
29,249.85 |
651.4K |
| 09:41 |
29,247.99 |
29,260.57 |
29,243.91 |
29,260.57 |
454.8K |
| 09:42 |
29,265.74 |
29,265.79 |
29,262.60 |
29,262.60 |
578.0K |
| 09:43 |
29,256.75 |
29,267.20 |
29,256.75 |
29,267.17 |
469.9K |
| 09:44 |
29,264.51 |
29,268.35 |
29,264.51 |
29,264.88 |
340.4K |
| 09:45 |
29,267.53 |
29,272.13 |
29,263.68 |
29,267.14 |
833.2K |
| 09:46 |
29,267.88 |
29,267.88 |
29,263.22 |
29,264.59 |
487.0K |
| 09:47 |
29,266.31 |
29,274.63 |
29,265.80 |
29,265.80 |
616.8K |
| 09:48 |
29,260.49 |
29,270.24 |
29,260.49 |
29,270.24 |
428.5K |
| 09:49 |
29,270.88 |
29,280.27 |
29,270.88 |
29,277.14 |
565.7K |
| 09:50 |
29,279.93 |
29,279.93 |
29,269.46 |
29,271.96 |
508.5K |
| 09:51 |
29,276.02 |
29,276.57 |
29,270.32 |
29,276.57 |
467.5K |
| 09:52 |
29,276.09 |
29,285.95 |
29,276.09 |
29,285.95 |
460.9K |
| 09:53 |
29,281.96 |
29,290.49 |
29,281.96 |
29,290.49 |
404.0K |
| 09:54 |
29,289.14 |
29,289.14 |
29,282.65 |
29,282.65 |
565.1K |
| 09:55 |
29,280.73 |
29,280.73 |
29,277.34 |
29,277.34 |
427.6K |
| 09:56 |
29,278.31 |
29,282.52 |
29,278.31 |
29,281.52 |
484.2K |
| 09:57 |
29,280.80 |
29,280.80 |
29,271.98 |
29,271.98 |
593.9K |
| 09:58 |
29,270.79 |
29,270.79 |
29,265.52 |
29,265.52 |
455.6K |
| 09:59 |
29,273.21 |
29,274.67 |
29,266.98 |
29,267.76 |
563.6K |
| 10:00 |
29,268.30 |
29,268.30 |
29,261.72 |
29,261.81 |
531.7K |
| 10:01 |
29,253.22 |
29,260.48 |
29,253.22 |
29,258.63 |
611.0K |
| 10:02 |
29,260.23 |
29,260.23 |
29,255.38 |
29,255.38 |
441.9K |
| 10:03 |
29,258.22 |
29,258.22 |
29,256.07 |
29,256.27 |
369.9K |
| 10:04 |
29,256.70 |
29,273.31 |
29,256.70 |
29,273.31 |
502.7K |
| 10:05 |
29,275.59 |
29,275.59 |
29,273.50 |
29,275.33 |
309.4K |
| 10:06 |
29,276.11 |
29,280.10 |
29,275.84 |
29,275.84 |
593.1K |
| 10:07 |
29,277.78 |
29,286.72 |
29,275.85 |
29,286.72 |
459.1K |
| 10:08 |
29,283.80 |
29,283.80 |
29,278.52 |
29,281.72 |
477.0K |
| 10:09 |
29,278.50 |
29,278.50 |
29,272.90 |
29,272.90 |
461.8K |
| 10:10 |
29,273.22 |
29,282.82 |
29,273.22 |
29,281.52 |
522.8K |
| 10:11 |
29,281.29 |
29,282.25 |
29,277.48 |
29,278.15 |
472.8K |
| 10:12 |
29,277.16 |
29,280.29 |
29,274.70 |
29,280.29 |
499.5K |
| 10:13 |
29,281.51 |
29,291.61 |
29,281.51 |
29,291.61 |
409.7K |
| 10:14 |
29,292.19 |
29,297.76 |
29,292.19 |
29,297.76 |
393.3K |
| 10:15 |
29,300.62 |
29,301.66 |
29,300.52 |
29,301.66 |
487.4K |
| 10:16 |
29,301.45 |
29,308.44 |
29,301.45 |
29,303.30 |
500.8K |
| 10:17 |
29,305.27 |
29,305.70 |
29,302.63 |
29,303.47 |
283.6K |
| 10:18 |
29,304.77 |
29,305.70 |
29,303.15 |
29,303.15 |
341.8K |
| 10:19 |
29,312.27 |
29,314.12 |
29,312.27 |
29,313.25 |
502.5K |
| 10:20 |
29,312.08 |
29,312.25 |
29,308.59 |
29,312.25 |
396.9K |
| 10:21 |
29,315.18 |
29,317.50 |
29,315.18 |
29,317.35 |
571.2K |
| 10:22 |
29,315.71 |
29,316.45 |
29,314.40 |
29,314.40 |
404.9K |
| 10:23 |
29,316.74 |
29,316.74 |
29,310.13 |
29,310.13 |
400.1K |
| 10:24 |
29,311.00 |
29,311.14 |
29,309.88 |
29,309.88 |
397.5K |
| 10:25 |
29,307.03 |
29,313.74 |
29,303.14 |
29,313.74 |
444.5K |
| 10:26 |
29,307.25 |
29,310.81 |
29,307.25 |
29,310.81 |
435.5K |
| 10:27 |
29,310.32 |
29,314.14 |
29,310.32 |
29,313.17 |
357.4K |
| 10:28 |
29,310.82 |
29,310.83 |
29,310.50 |
29,310.83 |
305.0K |
| 10:29 |
29,310.65 |
29,311.64 |
29,304.02 |
29,304.02 |
296.4K |
| 10:30 |
29,306.51 |
29,308.82 |
29,304.29 |
29,308.82 |
348.9K |
| 10:31 |
29,309.90 |
29,309.90 |
29,302.25 |
29,302.25 |
443.0K |
| 10:32 |
29,305.21 |
29,310.19 |
29,305.13 |
29,305.59 |
482.0K |
| 10:33 |
29,303.59 |
29,303.59 |
29,301.32 |
29,303.10 |
353.8K |
| 10:34 |
29,301.05 |
29,301.05 |
29,292.28 |
29,292.28 |
505.3K |
| 10:35 |
29,299.72 |
29,299.72 |
29,291.48 |
29,291.48 |
403.2K |
| 10:36 |
29,293.42 |
29,293.42 |
29,291.21 |
29,292.74 |
260.6K |
| 10:37 |
29,299.55 |
29,301.23 |
29,297.37 |
29,297.37 |
454.8K |
| 10:38 |
29,301.90 |
29,303.47 |
29,301.90 |
29,303.27 |
408.8K |
| 10:39 |
29,300.32 |
29,300.32 |
29,292.74 |
29,292.74 |
280.1K |
| 10:40 |
29,294.06 |
29,302.27 |
29,294.06 |
29,302.27 |
415.3K |
| 10:41 |
29,303.26 |
29,307.87 |
29,303.26 |
29,307.63 |
360.3K |
| 10:42 |
29,305.09 |
29,308.44 |
29,305.09 |
29,308.44 |
405.5K |
| 10:43 |
29,309.01 |
29,309.01 |
29,306.66 |
29,308.69 |
213.3K |
| 10:44 |
29,306.28 |
29,306.28 |
29,290.63 |
29,290.63 |
470.8K |
| 10:45 |
29,289.88 |
29,294.55 |
29,288.09 |
29,294.55 |
369.5K |
| 10:46 |
29,295.56 |
29,297.92 |
29,295.53 |
29,295.53 |
409.9K |
| 10:47 |
29,293.64 |
29,298.56 |
29,293.64 |
29,298.56 |
393.9K |
| 10:48 |
29,301.35 |
29,311.36 |
29,301.35 |
29,311.30 |
342.9K |
| 10:49 |
29,315.84 |
29,321.46 |
29,315.84 |
29,321.46 |
294.4K |
| 10:50 |
29,324.09 |
29,332.91 |
29,324.09 |
29,332.91 |
393.6K |
| 10:51 |
29,331.13 |
29,337.92 |
29,331.13 |
29,337.92 |
307.9K |
| 10:52 |
29,336.29 |
29,336.29 |
29,334.76 |
29,335.03 |
272.3K |
| 10:53 |
29,338.66 |
29,339.62 |
29,335.84 |
29,335.84 |
341.4K |
| 10:54 |
29,335.02 |
29,335.02 |
29,329.66 |
29,330.23 |
232.7K |
| 10:55 |
29,331.63 |
29,331.63 |
29,326.97 |
29,326.97 |
391.6K |
| 10:56 |
29,326.09 |
29,327.05 |
29,326.09 |
29,327.05 |
494.6K |
| 10:57 |
29,328.50 |
29,328.50 |
29,324.01 |
29,324.01 |
243.7K |
| 10:58 |
29,325.77 |
29,328.71 |
29,325.77 |
29,328.71 |
379.5K |
| 10:59 |
29,326.92 |
29,332.13 |
29,326.92 |
29,331.55 |
390.2K |
| 11:00 |
29,335.48 |
29,335.48 |
29,331.11 |
29,334.83 |
359.5K |
| 11:01 |
29,334.13 |
29,334.13 |
29,325.88 |
29,325.88 |
379.3K |
| 11:02 |
29,323.72 |
29,325.76 |
29,323.11 |
29,323.11 |
293.6K |
| 11:03 |
29,325.43 |
29,327.88 |
29,324.54 |
29,327.88 |
236.4K |
| 11:04 |
29,331.57 |
29,331.85 |
29,327.99 |
29,331.85 |
268.7K |
| 11:05 |
29,333.65 |
29,334.06 |
29,332.68 |
29,334.06 |
337.6K |
| 11:06 |
29,334.71 |
29,337.65 |
29,334.71 |
29,335.82 |
327.9K |
| 11:07 |
29,336.75 |
29,337.73 |
29,336.75 |
29,337.34 |
312.1K |
| 11:08 |
29,341.54 |
29,341.54 |
29,337.81 |
29,339.19 |
340.1K |
| 11:09 |
29,338.05 |
29,341.36 |
29,336.17 |
29,341.36 |
302.8K |
| 11:10 |
29,341.91 |
29,341.91 |
29,339.21 |
29,339.38 |
241.8K |
| 11:11 |
29,337.99 |
29,343.65 |
29,337.99 |
29,341.17 |
305.2K |
| 11:12 |
29,339.33 |
29,339.33 |
29,338.36 |
29,339.23 |
248.8K |
| 11:13 |
29,342.08 |
29,342.08 |
29,339.44 |
29,341.81 |
308.0K |
| 11:14 |
29,340.42 |
29,341.50 |
29,340.42 |
29,341.50 |
258.4K |
| 11:15 |
29,345.13 |
29,346.46 |
29,342.75 |
29,346.46 |
396.0K |
| 11:16 |
29,348.65 |
29,357.68 |
29,348.65 |
29,357.68 |
299.3K |
| 11:17 |
29,360.69 |
29,365.49 |
29,360.69 |
29,365.49 |
354.1K |
| 11:18 |
29,370.96 |
29,373.91 |
29,370.96 |
29,373.91 |
449.5K |
| 11:19 |
29,374.11 |
29,375.75 |
29,374.11 |
29,375.75 |
338.8K |
| 11:20 |
29,376.27 |
29,378.37 |
29,374.76 |
29,374.76 |
440.4K |
| 11:21 |
29,374.66 |
29,374.66 |
29,371.52 |
29,371.52 |
307.8K |
| 11:22 |
29,367.32 |
29,367.38 |
29,364.76 |
29,367.38 |
319.6K |
| 11:23 |
29,365.90 |
29,369.55 |
29,365.45 |
29,369.55 |
241.1K |
| 11:24 |
29,366.50 |
29,367.80 |
29,365.71 |
29,365.71 |
259.9K |
| 11:25 |
29,365.62 |
29,365.62 |
29,358.32 |
29,358.32 |
310.5K |
| 11:26 |
29,359.24 |
29,359.24 |
29,354.86 |
29,355.25 |
305.3K |
| 11:27 |
29,355.79 |
29,355.79 |
29,348.09 |
29,348.09 |
345.1K |
| 11:28 |
29,346.30 |
29,349.55 |
29,346.30 |
29,349.55 |
358.4K |
| 11:29 |
29,352.03 |
29,356.34 |
29,352.03 |
29,354.71 |
304.4K |
| 11:30 |
29,356.86 |
29,363.90 |
29,356.86 |
29,363.90 |
520.5K |
| 11:31 |
29,366.04 |
29,366.04 |
29,364.24 |
29,364.87 |
332.9K |
| 11:32 |
29,365.76 |
29,369.85 |
29,365.76 |
29,369.45 |
294.0K |
| 11:33 |
29,369.06 |
29,369.06 |
29,366.88 |
29,368.68 |
326.2K |
| 11:34 |
29,371.39 |
29,376.73 |
29,371.39 |
29,376.73 |
304.6K |
| 11:35 |
29,376.59 |
29,377.59 |
29,376.59 |
29,377.46 |
748.1K |
| 11:36 |
29,377.07 |
29,378.88 |
29,375.99 |
29,377.05 |
344.1K |
| 11:37 |
29,378.24 |
29,378.24 |
29,371.10 |
29,371.10 |
334.2K |
| 11:38 |
29,364.38 |
29,366.61 |
29,364.38 |
29,366.61 |
430.4K |
| 11:39 |
29,365.20 |
29,366.20 |
29,363.22 |
29,363.22 |
241.2K |
| 11:40 |
29,361.93 |
29,368.36 |
29,361.93 |
29,363.88 |
647.3K |
| 11:41 |
29,362.61 |
29,364.07 |
29,361.20 |
29,361.20 |
236.1K |
| 11:42 |
29,362.46 |
29,364.00 |
29,359.98 |
29,359.98 |
369.9K |
| 11:43 |
29,357.94 |
29,359.78 |
29,355.52 |
29,359.78 |
425.5K |
| 11:44 |
29,360.54 |
29,360.54 |
29,355.89 |
29,355.89 |
337.9K |
| 11:45 |
29,354.18 |
29,356.90 |
29,354.18 |
29,356.72 |
316.8K |
| 11:46 |
29,359.29 |
29,361.63 |
29,358.94 |
29,358.94 |
425.0K |
| 11:47 |
29,360.22 |
29,361.95 |
29,359.39 |
29,361.95 |
227.4K |
| 11:48 |
29,360.10 |
29,360.10 |
29,356.83 |
29,359.08 |
310.5K |
| 11:49 |
29,357.57 |
29,357.57 |
29,355.73 |
29,355.73 |
247.2K |
| 11:50 |
29,355.15 |
29,355.62 |
29,353.64 |
29,353.64 |
226.5K |
| 11:51 |
29,353.13 |
29,356.06 |
29,353.13 |
29,354.97 |
237.8K |
| 11:52 |
29,356.50 |
29,356.85 |
29,355.07 |
29,355.75 |
181.9K |
| 11:53 |
29,360.54 |
29,360.66 |
29,359.88 |
29,360.13 |
227.2K |
| 11:54 |
29,359.57 |
29,359.87 |
29,358.46 |
29,358.46 |
182.9K |
| 11:55 |
29,358.11 |
29,358.11 |
29,355.59 |
29,355.59 |
259.4K |
| 11:56 |
29,355.76 |
29,355.76 |
29,349.12 |
29,351.22 |
399.9K |
| 11:57 |
29,350.60 |
29,357.49 |
29,350.60 |
29,356.64 |
317.7K |
| 11:58 |
29,357.32 |
29,359.00 |
29,357.32 |
29,359.00 |
213.4K |
| 11:59 |
29,357.77 |
29,358.57 |
29,356.80 |
29,357.96 |
265.7K |
| 12:00 |
29,359.28 |
29,359.28 |
29,355.57 |
29,356.42 |
245.8K |
| 12:01 |
29,356.27 |
29,356.91 |
29,353.97 |
29,356.23 |
324.0K |
| 12:02 |
29,357.06 |
29,357.06 |
29,352.01 |
29,352.01 |
154.7K |
| 12:03 |
29,351.22 |
29,353.81 |
29,351.22 |
29,353.81 |
253.4K |
| 12:04 |
29,357.18 |
29,357.18 |
29,356.50 |
29,356.81 |
186.7K |
| 12:05 |
29,357.21 |
29,359.71 |
29,357.21 |
29,359.71 |
219.5K |
| 12:06 |
29,362.79 |
29,365.79 |
29,362.49 |
29,362.49 |
350.9K |
| 12:07 |
29,365.27 |
29,368.36 |
29,365.27 |
29,367.60 |
250.7K |
| 12:08 |
29,368.12 |
29,368.62 |
29,368.12 |
29,368.14 |
229.1K |
| 12:09 |
29,366.13 |
29,368.16 |
29,366.13 |
29,368.16 |
297.8K |
| 12:10 |
29,367.61 |
29,371.42 |
29,367.61 |
29,369.38 |
213.3K |
| 12:11 |
29,367.67 |
29,367.67 |
29,358.41 |
29,358.41 |
294.4K |
| 12:12 |
29,358.65 |
29,358.65 |
29,351.13 |
29,351.13 |
303.4K |
| 12:13 |
29,352.16 |
29,352.16 |
29,348.11 |
29,348.11 |
202.7K |
| 12:14 |
29,347.38 |
29,350.00 |
29,343.55 |
29,343.55 |
183.1K |
| 12:15 |
29,342.41 |
29,347.33 |
29,336.77 |
29,347.33 |
420.7K |
| 12:16 |
29,349.89 |
29,350.12 |
29,346.97 |
29,346.97 |
137.2K |
| 12:17 |
29,345.43 |
29,348.72 |
29,345.43 |
29,346.18 |
288.7K |
| 12:18 |
29,344.42 |
29,344.90 |
29,342.78 |
29,344.01 |
209.0K |
| 12:19 |
29,342.72 |
29,344.02 |
29,341.69 |
29,341.69 |
211.6K |
| 12:20 |
29,342.95 |
29,347.83 |
29,342.95 |
29,347.83 |
185.0K |
| 12:21 |
29,348.91 |
29,357.87 |
29,348.91 |
29,356.11 |
388.1K |
| 12:22 |
29,353.91 |
29,353.91 |
29,352.17 |
29,352.17 |
262.5K |
| 12:23 |
29,353.69 |
29,355.77 |
29,353.69 |
29,355.77 |
180.6K |
| 12:24 |
29,353.18 |
29,356.62 |
29,353.18 |
29,356.24 |
190.3K |
| 12:25 |
29,355.60 |
29,355.91 |
29,355.04 |
29,355.91 |
321.5K |
| 12:26 |
29,343.38 |
29,343.38 |
29,329.13 |
29,329.13 |
542.2K |
| 12:27 |
29,329.63 |
29,330.21 |
29,329.23 |
29,329.90 |
247.5K |
| 12:28 |
29,326.67 |
29,327.08 |
29,322.48 |
29,322.48 |
332.2K |
| 12:29 |
29,322.82 |
29,322.82 |
29,318.34 |
29,318.34 |
288.6K |
| 12:30 |
29,315.42 |
29,315.42 |
29,314.21 |
29,314.41 |
287.3K |
| 12:31 |
29,314.88 |
29,320.27 |
29,314.88 |
29,320.27 |
415.9K |
| 12:32 |
29,318.32 |
29,318.78 |
29,317.75 |
29,318.78 |
219.1K |
| 12:33 |
29,317.43 |
29,317.43 |
29,312.55 |
29,312.55 |
180.8K |
| 12:34 |
29,312.02 |
29,317.28 |
29,312.02 |
29,315.19 |
310.1K |
| 12:35 |
29,319.65 |
29,326.63 |
29,319.65 |
29,326.63 |
278.8K |
| 12:36 |
29,329.12 |
29,329.12 |
29,325.11 |
29,325.11 |
251.8K |
| 12:37 |
29,323.57 |
29,324.60 |
29,321.76 |
29,321.76 |
217.5K |
| 12:38 |
29,318.54 |
29,318.54 |
29,315.01 |
29,315.01 |
271.5K |
| 12:39 |
29,314.16 |
29,314.16 |
29,309.53 |
29,310.15 |
219.9K |
| 12:40 |
29,311.10 |
29,311.77 |
29,308.28 |
29,308.28 |
191.2K |
| 12:41 |
29,303.61 |
29,303.61 |
29,296.85 |
29,296.85 |
399.9K |
| 12:42 |
29,295.31 |
29,296.79 |
29,294.88 |
29,294.88 |
313.7K |
| 12:43 |
29,295.93 |
29,302.62 |
29,295.93 |
29,302.62 |
320.1K |
| 12:44 |
29,303.35 |
29,308.05 |
29,303.35 |
29,308.05 |
2,012.3K |
| 12:45 |
29,306.65 |
29,309.58 |
29,306.00 |
29,309.58 |
374.1K |
| 12:46 |
29,309.71 |
29,309.71 |
29,308.37 |
29,308.37 |
199.6K |
| 12:47 |
29,307.93 |
29,310.22 |
29,307.56 |
29,310.22 |
238.0K |
| 12:48 |
29,307.70 |
29,308.07 |
29,306.99 |
29,307.30 |
198.6K |
| 12:49 |
29,303.52 |
29,303.52 |
29,298.85 |
29,301.97 |
321.2K |
| 12:50 |
29,301.94 |
29,303.84 |
29,301.90 |
29,303.84 |
150.1K |
| 12:51 |
29,302.85 |
29,303.59 |
29,298.85 |
29,298.85 |
184.7K |
| 12:52 |
29,298.42 |
29,300.67 |
29,298.42 |
29,299.92 |
140.3K |
| 12:53 |
29,300.82 |
29,304.71 |
29,300.82 |
29,302.85 |
224.3K |
| 12:54 |
29,301.31 |
29,302.89 |
29,301.30 |
29,302.89 |
165.2K |
| 12:55 |
29,302.35 |
29,305.41 |
29,302.35 |
29,304.60 |
257.4K |
| 12:56 |
29,304.11 |
29,304.11 |
29,299.06 |
29,299.06 |
165.5K |
| 12:57 |
29,300.34 |
29,301.69 |
29,298.41 |
29,301.69 |
317.5K |
| 12:58 |
29,301.17 |
29,307.24 |
29,301.17 |
29,307.24 |
260.0K |
| 12:59 |
29,306.20 |
29,308.52 |
29,306.20 |
29,306.72 |
172.2K |
| 13:00 |
29,306.25 |
29,306.25 |
29,301.65 |
29,301.65 |
383.0K |
| 13:01 |
29,301.26 |
29,301.54 |
29,299.26 |
29,301.54 |
141.5K |
| 13:02 |
29,299.69 |
29,302.02 |
29,299.65 |
29,301.05 |
165.0K |
| 13:03 |
29,299.36 |
29,302.79 |
29,299.36 |
29,302.79 |
162.6K |
| 13:04 |
29,303.49 |
29,304.52 |
29,301.48 |
29,304.52 |
263.3K |
| 13:05 |
29,305.15 |
29,310.20 |
29,305.15 |
29,310.20 |
215.9K |
| 13:06 |
29,309.26 |
29,311.48 |
29,309.14 |
29,311.48 |
284.7K |
| 13:07 |
29,315.44 |
29,315.44 |
29,311.69 |
29,311.69 |
227.1K |
| 13:08 |
29,310.10 |
29,310.30 |
29,308.23 |
29,308.23 |
206.9K |
| 13:09 |
29,307.31 |
29,310.03 |
29,307.31 |
29,310.03 |
209.5K |
| 13:10 |
29,309.44 |
29,310.42 |
29,307.95 |
29,310.42 |
276.0K |
| 13:11 |
29,311.57 |
29,312.71 |
29,305.84 |
29,308.40 |
245.3K |
| 13:12 |
29,304.19 |
29,304.19 |
29,298.85 |
29,298.85 |
234.7K |
| 13:13 |
29,302.44 |
29,302.44 |
29,298.02 |
29,300.38 |
317.0K |
| 13:14 |
29,301.04 |
29,301.50 |
29,300.16 |
29,300.16 |
253.8K |
| 13:15 |
29,299.23 |
29,299.23 |
29,297.40 |
29,297.40 |
207.0K |
| 13:16 |
29,299.04 |
29,304.60 |
29,299.04 |
29,304.60 |
241.3K |
| 13:17 |
29,304.64 |
29,306.23 |
29,304.64 |
29,306.23 |
223.7K |
| 13:18 |
29,300.93 |
29,300.93 |
29,296.53 |
29,298.19 |
239.6K |
| 13:19 |
29,298.33 |
29,298.33 |
29,295.45 |
29,295.45 |
225.0K |
| 13:20 |
29,294.31 |
29,294.31 |
29,286.27 |
29,286.27 |
682.8K |
| 13:21 |
29,288.02 |
29,288.54 |
29,287.15 |
29,288.54 |
315.2K |
| 13:22 |
29,289.26 |
29,292.90 |
29,289.26 |
29,292.77 |
205.2K |
| 13:23 |
29,293.64 |
29,294.48 |
29,293.64 |
29,293.75 |
193.3K |
| 13:24 |
29,293.30 |
29,293.99 |
29,290.29 |
29,290.29 |
301.2K |
| 13:25 |
29,287.65 |
29,292.21 |
29,287.65 |
29,292.21 |
299.1K |
| 13:26 |
29,291.65 |
29,295.50 |
29,291.65 |
29,295.50 |
213.4K |
| 13:27 |
29,294.96 |
29,294.96 |
29,293.28 |
29,293.88 |
174.0K |
| 13:28 |
29,292.40 |
29,293.51 |
29,292.40 |
29,293.51 |
301.5K |
| 13:29 |
29,294.90 |
29,299.57 |
29,294.90 |
29,299.57 |
220.4K |
| 13:30 |
29,299.94 |
29,304.77 |
29,299.94 |
29,304.77 |
295.8K |
| 13:31 |
29,308.48 |
29,310.91 |
29,308.48 |
29,309.41 |
282.9K |
| 13:32 |
29,308.43 |
29,309.56 |
29,308.43 |
29,309.00 |
190.8K |
| 13:33 |
29,307.91 |
29,308.23 |
29,306.98 |
29,308.23 |
300.7K |
| 13:34 |
29,308.71 |
29,308.71 |
29,304.49 |
29,304.49 |
203.3K |
| 13:35 |
29,303.29 |
29,303.29 |
29,296.70 |
29,297.14 |
288.5K |
| 13:36 |
29,300.95 |
29,305.11 |
29,300.95 |
29,305.11 |
310.6K |
| 13:37 |
29,304.46 |
29,306.31 |
29,304.46 |
29,306.31 |
157.8K |
| 13:38 |
29,306.26 |
29,309.12 |
29,306.26 |
29,309.05 |
223.3K |
| 13:39 |
29,311.70 |
29,311.80 |
29,310.89 |
29,310.95 |
269.8K |
| 13:40 |
29,310.19 |
29,311.99 |
29,310.19 |
29,311.73 |
372.5K |
| 13:41 |
29,311.42 |
29,311.42 |
29,309.31 |
29,309.62 |
202.6K |
| 13:42 |
29,311.18 |
29,311.18 |
29,305.33 |
29,305.33 |
176.8K |
| 13:43 |
29,302.94 |
29,304.02 |
29,302.24 |
29,304.02 |
281.2K |
| 13:44 |
29,306.18 |
29,306.18 |
29,302.80 |
29,302.80 |
189.5K |
| 13:45 |
29,302.34 |
29,303.68 |
29,302.34 |
29,303.54 |
134.7K |
| 13:46 |
29,303.56 |
29,304.73 |
29,303.56 |
29,303.89 |
230.0K |
| 13:47 |
29,303.60 |
29,303.60 |
29,303.05 |
29,303.05 |
139.6K |
| 13:48 |
29,303.27 |
29,303.27 |
29,300.96 |
29,300.96 |
149.4K |
| 13:49 |
29,303.19 |
29,305.88 |
29,302.86 |
29,303.74 |
223.4K |
| 13:50 |
29,302.04 |
29,302.05 |
29,300.52 |
29,300.52 |
183.2K |
| 13:51 |
29,299.03 |
29,299.13 |
29,298.53 |
29,298.94 |
266.5K |
| 13:52 |
29,301.92 |
29,302.94 |
29,301.92 |
29,302.94 |
175.8K |
| 13:53 |
29,305.68 |
29,305.68 |
29,303.11 |
29,303.11 |
195.4K |
| 13:54 |
29,301.03 |
29,304.48 |
29,299.33 |
29,304.48 |
313.7K |
| 13:55 |
29,304.32 |
29,304.32 |
29,300.09 |
29,300.09 |
265.8K |
| 13:56 |
29,299.96 |
29,300.44 |
29,299.01 |
29,300.44 |
137.1K |
| 13:57 |
29,300.03 |
29,301.99 |
29,300.03 |
29,301.95 |
343.5K |
| 13:58 |
29,299.30 |
29,301.92 |
29,299.30 |
29,301.67 |
185.6K |
| 13:59 |
29,300.10 |
29,302.88 |
29,299.00 |
29,302.88 |
192.3K |
| 14:00 |
29,301.73 |
29,301.93 |
29,299.34 |
29,300.71 |
332.4K |
| 14:01 |
29,297.96 |
29,297.96 |
29,287.82 |
29,287.82 |
358.4K |
| 14:02 |
29,282.39 |
29,282.39 |
29,276.81 |
29,276.81 |
302.3K |
| 14:03 |
29,276.04 |
29,279.73 |
29,276.04 |
29,278.39 |
183.6K |
| 14:04 |
29,277.14 |
29,277.14 |
29,272.70 |
29,273.83 |
177.7K |
| 14:05 |
29,276.52 |
29,282.11 |
29,276.52 |
29,281.23 |
258.8K |
| 14:06 |
29,281.17 |
29,281.54 |
29,277.57 |
29,277.57 |
355.8K |
| 14:07 |
29,276.50 |
29,276.50 |
29,272.45 |
29,276.43 |
304.6K |
| 14:08 |
29,274.94 |
29,277.61 |
29,274.94 |
29,276.89 |
194.6K |
| 14:09 |
29,275.08 |
29,275.08 |
29,273.46 |
29,274.51 |
207.9K |
| 14:10 |
29,276.40 |
29,276.40 |
29,267.87 |
29,267.87 |
260.6K |
| 14:11 |
29,267.82 |
29,268.93 |
29,267.07 |
29,268.93 |
190.9K |
| 14:12 |
29,269.62 |
29,272.80 |
29,269.62 |
29,271.75 |
221.0K |
| 14:13 |
29,273.59 |
29,273.75 |
29,273.04 |
29,273.04 |
342.6K |
| 14:14 |
29,270.64 |
29,270.64 |
29,267.56 |
29,268.14 |
222.8K |
| 14:15 |
29,266.81 |
29,269.29 |
29,266.73 |
29,269.29 |
295.5K |
| 14:16 |
29,273.66 |
29,275.86 |
29,271.96 |
29,271.96 |
286.7K |
| 14:17 |
29,272.36 |
29,277.36 |
29,272.36 |
29,277.36 |
289.4K |
| 14:18 |
29,276.71 |
29,279.91 |
29,276.71 |
29,279.91 |
198.4K |
| 14:19 |
29,279.93 |
29,279.93 |
29,276.70 |
29,277.09 |
238.3K |
| 14:20 |
29,275.96 |
29,275.96 |
29,273.45 |
29,273.45 |
215.5K |
| 14:21 |
29,272.86 |
29,275.32 |
29,272.86 |
29,275.15 |
373.1K |
| 14:22 |
29,274.81 |
29,276.40 |
29,272.37 |
29,272.37 |
260.7K |
| 14:23 |
29,271.17 |
29,271.17 |
29,266.02 |
29,266.36 |
246.5K |
| 14:24 |
29,268.03 |
29,268.79 |
29,268.03 |
29,268.24 |
431.1K |
| 14:25 |
29,267.24 |
29,267.24 |
29,265.40 |
29,265.40 |
189.2K |
| 14:26 |
29,266.42 |
29,268.77 |
29,265.66 |
29,267.89 |
212.2K |
| 14:27 |
29,270.28 |
29,273.11 |
29,270.28 |
29,272.49 |
184.5K |
| 14:28 |
29,274.66 |
29,275.49 |
29,274.25 |
29,275.49 |
166.7K |
| 14:29 |
29,275.90 |
29,275.91 |
29,271.00 |
29,271.00 |
233.9K |
| 14:30 |
29,272.40 |
29,272.71 |
29,271.44 |
29,272.42 |
239.2K |
| 14:31 |
29,272.10 |
29,272.10 |
29,270.75 |
29,270.75 |
178.4K |
| 14:32 |
29,270.69 |
29,270.69 |
29,268.06 |
29,268.06 |
180.3K |
| 14:33 |
29,267.43 |
29,269.30 |
29,267.43 |
29,269.28 |
144.8K |
| 14:34 |
29,269.08 |
29,269.08 |
29,268.78 |
29,269.07 |
184.5K |
| 14:35 |
29,268.19 |
29,268.19 |
29,264.96 |
29,265.68 |
209.1K |
| 14:36 |
29,266.92 |
29,269.33 |
29,266.92 |
29,269.33 |
176.2K |
| 14:37 |
29,271.48 |
29,271.48 |
29,269.26 |
29,269.26 |
211.1K |
| 14:38 |
29,270.80 |
29,271.57 |
29,269.02 |
29,269.02 |
199.1K |
| 14:39 |
29,268.68 |
29,276.24 |
29,266.69 |
29,276.24 |
632.3K |
| 14:40 |
29,285.37 |
29,285.37 |
29,281.44 |
29,284.24 |
682.7K |
| 14:41 |
29,287.60 |
29,289.48 |
29,286.64 |
29,286.64 |
305.0K |
| 14:42 |
29,285.83 |
29,285.83 |
29,283.97 |
29,283.97 |
260.2K |
| 14:43 |
29,284.17 |
29,293.36 |
29,284.17 |
29,293.36 |
302.8K |
| 14:44 |
29,292.46 |
29,292.46 |
29,288.80 |
29,288.80 |
548.3K |
| 14:45 |
29,289.12 |
29,290.45 |
29,288.81 |
29,290.45 |
225.3K |
| 14:46 |
29,290.88 |
29,290.88 |
29,282.63 |
29,287.29 |
470.9K |
| 14:47 |
29,289.48 |
29,291.69 |
29,289.48 |
29,291.51 |
240.8K |
| 14:48 |
29,289.56 |
29,290.84 |
29,289.21 |
29,289.21 |
248.3K |
| 14:49 |
29,289.22 |
29,290.32 |
29,289.22 |
29,290.32 |
193.1K |
| 14:50 |
29,291.11 |
29,297.43 |
29,291.11 |
29,296.83 |
328.2K |
| 14:51 |
29,298.04 |
29,301.02 |
29,298.04 |
29,301.02 |
259.9K |
| 14:52 |
29,299.75 |
29,302.71 |
29,299.75 |
29,302.71 |
286.2K |
| 14:53 |
29,303.02 |
29,303.37 |
29,301.73 |
29,301.73 |
219.0K |
| 14:54 |
29,302.83 |
29,302.83 |
29,300.82 |
29,300.92 |
352.1K |
| 14:55 |
29,301.84 |
29,301.84 |
29,298.25 |
29,298.25 |
274.4K |
| 14:56 |
29,301.40 |
29,302.33 |
29,298.50 |
29,298.50 |
312.1K |
| 14:57 |
29,299.02 |
29,301.32 |
29,298.12 |
29,300.86 |
351.6K |
| 14:58 |
29,300.44 |
29,300.44 |
29,296.87 |
29,296.87 |
245.6K |
| 14:59 |
29,294.55 |
29,295.52 |
29,292.05 |
29,292.05 |
297.6K |
| 15:00 |
29,294.26 |
29,294.26 |
29,290.88 |
29,294.26 |
358.9K |
| 15:01 |
29,295.08 |
29,296.61 |
29,294.60 |
29,296.61 |
205.1K |
| 15:02 |
29,293.90 |
29,297.59 |
29,293.90 |
29,297.59 |
248.0K |
| 15:03 |
29,296.15 |
29,297.68 |
29,293.94 |
29,297.68 |
305.3K |
| 15:04 |
29,296.85 |
29,297.10 |
29,293.91 |
29,293.91 |
279.8K |
| 15:05 |
29,297.87 |
29,299.84 |
29,297.87 |
29,299.84 |
1,028.3K |
| 15:06 |
29,302.29 |
29,302.29 |
29,296.87 |
29,296.87 |
384.7K |
| 15:07 |
29,296.82 |
29,298.06 |
29,295.89 |
29,298.06 |
300.7K |
| 15:08 |
29,297.41 |
29,297.41 |
29,295.50 |
29,295.50 |
522.1K |
| 15:09 |
29,296.92 |
29,296.92 |
29,293.48 |
29,294.42 |
257.0K |
| 15:10 |
29,294.33 |
29,294.33 |
29,289.62 |
29,290.00 |
446.2K |
| 15:11 |
29,291.45 |
29,297.14 |
29,291.45 |
29,296.90 |
255.4K |
| 15:12 |
29,296.41 |
29,296.41 |
29,294.60 |
29,294.60 |
221.7K |
| 15:13 |
29,294.91 |
29,294.91 |
29,292.70 |
29,294.77 |
386.6K |
| 15:14 |
29,294.10 |
29,294.10 |
29,292.08 |
29,293.52 |
240.1K |
| 15:15 |
29,294.76 |
29,298.05 |
29,294.28 |
29,298.05 |
299.0K |
| 15:16 |
29,297.05 |
29,302.49 |
29,297.05 |
29,302.49 |
688.0K |
| 15:17 |
29,303.59 |
29,304.25 |
29,303.39 |
29,303.39 |
373.4K |
| 15:18 |
29,302.54 |
29,306.23 |
29,302.54 |
29,306.23 |
369.2K |
| 15:19 |
29,307.84 |
29,307.84 |
29,304.65 |
29,304.65 |
379.7K |
| 15:20 |
29,302.93 |
29,302.93 |
29,299.81 |
29,299.81 |
334.4K |
| 15:21 |
29,301.80 |
29,305.74 |
29,301.80 |
29,305.74 |
334.8K |
| 15:22 |
29,303.83 |
29,303.83 |
29,301.60 |
29,301.60 |
246.2K |
| 15:23 |
29,300.14 |
29,300.14 |
29,294.47 |
29,295.22 |
504.2K |
| 15:24 |
29,293.85 |
29,297.02 |
29,293.85 |
29,297.02 |
320.3K |
| 15:25 |
29,295.24 |
29,296.47 |
29,292.65 |
29,292.65 |
357.7K |
| 15:26 |
29,291.04 |
29,291.97 |
29,289.74 |
29,289.74 |
304.7K |
| 15:27 |
29,286.27 |
29,290.39 |
29,286.27 |
29,290.21 |
606.2K |
| 15:28 |
29,289.24 |
29,289.24 |
29,280.14 |
29,280.14 |
327.7K |
| 15:29 |
29,278.67 |
29,280.16 |
29,277.06 |
29,278.00 |
485.3K |
| 15:30 |
29,278.84 |
29,281.80 |
29,278.84 |
29,281.80 |
431.3K |
| 15:31 |
29,280.55 |
29,280.55 |
29,276.84 |
29,276.84 |
485.9K |
| 15:32 |
29,276.92 |
29,279.22 |
29,275.37 |
29,275.37 |
440.5K |
| 15:33 |
29,278.67 |
29,286.94 |
29,278.67 |
29,286.94 |
484.1K |
| 15:34 |
29,288.91 |
29,288.91 |
29,278.83 |
29,278.83 |
330.8K |
| 15:35 |
29,276.37 |
29,276.37 |
29,271.76 |
29,271.94 |
349.9K |
| 15:36 |
29,275.49 |
29,275.83 |
29,274.81 |
29,275.47 |
406.6K |
| 15:37 |
29,274.38 |
29,278.88 |
29,274.38 |
29,275.65 |
436.6K |
| 15:38 |
29,273.78 |
29,275.78 |
29,273.78 |
29,275.78 |
312.8K |
| 15:39 |
29,274.81 |
29,274.81 |
29,272.41 |
29,272.41 |
342.3K |
| 15:40 |
29,275.15 |
29,278.00 |
29,274.72 |
29,277.83 |
556.3K |
| 15:41 |
29,273.67 |
29,277.94 |
29,273.67 |
29,277.94 |
499.2K |
| 15:42 |
29,278.51 |
29,281.69 |
29,278.51 |
29,281.69 |
567.3K |
| 15:43 |
29,282.29 |
29,289.39 |
29,282.29 |
29,288.41 |
546.1K |
| 15:44 |
29,288.44 |
29,293.56 |
29,288.44 |
29,291.26 |
706.5K |
| 15:45 |
29,289.12 |
29,289.12 |
29,284.82 |
29,284.82 |
621.9K |
| 15:46 |
29,286.99 |
29,286.99 |
29,286.06 |
29,286.06 |
571.5K |
| 15:47 |
29,288.27 |
29,293.82 |
29,288.27 |
29,293.82 |
662.5K |
| 15:48 |
29,296.78 |
29,300.95 |
29,296.78 |
29,300.16 |
904.4K |
| 15:49 |
29,298.71 |
29,302.45 |
29,295.55 |
29,302.45 |
755.0K |
| 15:50 |
29,312.33 |
29,315.41 |
29,312.33 |
29,313.43 |
2,342.6K |
| 15:51 |
29,316.81 |
29,316.81 |
29,310.17 |
29,310.17 |
908.6K |
| 15:52 |
29,306.72 |
29,306.99 |
29,302.05 |
29,302.05 |
1,058.9K |
| 15:53 |
29,296.57 |
29,296.57 |
29,291.55 |
29,291.59 |
1,184.4K |
| 15:54 |
29,293.69 |
29,301.80 |
29,293.37 |
29,301.80 |
1,450.7K |
| 15:55 |
29,302.02 |
29,305.30 |
29,298.91 |
29,305.30 |
1,806.8K |
| 15:56 |
29,303.04 |
29,303.04 |
29,297.02 |
29,297.25 |
2,558.7K |
| 15:57 |
29,300.43 |
29,303.82 |
29,300.43 |
29,303.74 |
1,773.0K |
| 15:58 |
29,306.75 |
29,306.75 |
29,304.97 |
29,304.97 |
2,552.0K |
| 15:59 |
29,306.74 |
29,313.41 |
29,306.74 |
29,311.01 |
3,807.5K |
| 16:00 |
29,316.63 |
29,316.68 |
29,316.63 |
29,316.68 |
123,608.3K |
| 16:01 |
29,316.68 |
29,316.68 |
29,316.68 |
29,316.68 |
584.5K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|