| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
29,377.10 |
29,397.81 |
29,377.10 |
29,386.10 |
10,317.2K |
| 09:31 |
29,369.05 |
29,378.98 |
29,369.05 |
29,372.05 |
752.8K |
| 09:32 |
29,374.31 |
29,398.00 |
29,374.31 |
29,398.00 |
742.5K |
| 09:33 |
29,412.69 |
29,412.69 |
29,397.37 |
29,397.37 |
530.1K |
| 09:34 |
29,403.29 |
29,403.29 |
29,393.66 |
29,393.66 |
415.0K |
| 09:35 |
29,395.71 |
29,407.61 |
29,395.71 |
29,398.72 |
773.5K |
| 09:36 |
29,412.07 |
29,442.80 |
29,412.07 |
29,442.80 |
839.8K |
| 09:37 |
29,446.06 |
29,455.01 |
29,446.06 |
29,455.01 |
842.1K |
| 09:38 |
29,455.59 |
29,459.14 |
29,452.20 |
29,459.14 |
470.2K |
| 09:39 |
29,461.28 |
29,461.28 |
29,451.35 |
29,457.82 |
641.8K |
| 09:40 |
29,459.62 |
29,465.79 |
29,459.52 |
29,459.52 |
617.3K |
| 09:41 |
29,463.11 |
29,465.07 |
29,457.37 |
29,457.37 |
948.9K |
| 09:42 |
29,458.94 |
29,458.94 |
29,435.79 |
29,435.79 |
706.4K |
| 09:43 |
29,428.89 |
29,428.89 |
29,423.95 |
29,423.95 |
479.4K |
| 09:44 |
29,413.05 |
29,424.41 |
29,413.05 |
29,417.19 |
469.7K |
| 09:45 |
29,405.26 |
29,405.26 |
29,391.28 |
29,391.28 |
482.5K |
| 09:46 |
29,381.67 |
29,381.78 |
29,374.78 |
29,374.78 |
618.2K |
| 09:47 |
29,365.57 |
29,365.57 |
29,360.05 |
29,360.05 |
402.6K |
| 09:48 |
29,356.94 |
29,356.94 |
29,346.43 |
29,346.43 |
543.2K |
| 09:49 |
29,347.81 |
29,347.81 |
29,338.62 |
29,338.62 |
433.0K |
| 09:50 |
29,328.85 |
29,328.85 |
29,322.57 |
29,322.57 |
409.4K |
| 09:51 |
29,321.72 |
29,330.96 |
29,321.72 |
29,321.81 |
407.6K |
| 09:52 |
29,317.48 |
29,317.48 |
29,309.07 |
29,310.70 |
564.7K |
| 09:53 |
29,313.62 |
29,313.62 |
29,302.28 |
29,302.38 |
555.8K |
| 09:54 |
29,308.93 |
29,313.04 |
29,308.93 |
29,311.63 |
351.0K |
| 09:55 |
29,314.93 |
29,314.93 |
29,310.78 |
29,310.78 |
434.4K |
| 09:56 |
29,313.36 |
29,313.36 |
29,307.74 |
29,308.11 |
536.8K |
| 09:57 |
29,304.13 |
29,304.13 |
29,277.82 |
29,277.82 |
768.8K |
| 09:58 |
29,276.95 |
29,276.95 |
29,273.18 |
29,274.86 |
484.4K |
| 09:59 |
29,277.86 |
29,280.91 |
29,276.82 |
29,280.28 |
312.5K |
| 10:00 |
29,268.39 |
29,291.29 |
29,268.39 |
29,291.29 |
603.6K |
| 10:01 |
29,291.67 |
29,293.36 |
29,290.21 |
29,293.36 |
300.0K |
| 10:02 |
29,291.66 |
29,297.47 |
29,290.25 |
29,297.47 |
400.8K |
| 10:03 |
29,300.56 |
29,305.94 |
29,298.53 |
29,298.53 |
471.2K |
| 10:04 |
29,297.48 |
29,297.48 |
29,275.65 |
29,275.65 |
446.1K |
| 10:05 |
29,278.61 |
29,290.30 |
29,275.49 |
29,290.30 |
352.8K |
| 10:06 |
29,288.45 |
29,300.16 |
29,288.45 |
29,296.42 |
312.4K |
| 10:07 |
29,298.00 |
29,305.02 |
29,298.00 |
29,305.02 |
347.0K |
| 10:08 |
29,300.52 |
29,300.52 |
29,296.05 |
29,298.62 |
444.2K |
| 10:09 |
29,299.75 |
29,299.75 |
29,287.11 |
29,287.11 |
318.4K |
| 10:10 |
29,287.42 |
29,290.59 |
29,285.84 |
29,290.59 |
349.7K |
| 10:11 |
29,290.40 |
29,293.43 |
29,286.91 |
29,293.43 |
328.6K |
| 10:12 |
29,294.87 |
29,294.87 |
29,292.56 |
29,292.77 |
352.3K |
| 10:13 |
29,290.51 |
29,292.89 |
29,290.51 |
29,290.84 |
316.8K |
| 10:14 |
29,289.66 |
29,295.76 |
29,288.42 |
29,288.42 |
315.7K |
| 10:15 |
29,292.46 |
29,293.79 |
29,291.17 |
29,291.17 |
313.0K |
| 10:16 |
29,288.98 |
29,292.33 |
29,288.98 |
29,290.76 |
286.0K |
| 10:17 |
29,287.49 |
29,290.21 |
29,287.49 |
29,290.21 |
306.0K |
| 10:18 |
29,291.96 |
29,295.53 |
29,287.76 |
29,287.76 |
389.9K |
| 10:19 |
29,288.67 |
29,288.67 |
29,283.04 |
29,283.04 |
336.0K |
| 10:20 |
29,281.77 |
29,281.77 |
29,266.88 |
29,269.06 |
551.9K |
| 10:21 |
29,264.51 |
29,264.51 |
29,257.98 |
29,259.51 |
315.3K |
| 10:22 |
29,256.40 |
29,256.40 |
29,254.48 |
29,254.63 |
307.6K |
| 10:23 |
29,254.23 |
29,255.42 |
29,252.12 |
29,253.50 |
342.2K |
| 10:24 |
29,249.19 |
29,251.19 |
29,245.28 |
29,251.19 |
425.5K |
| 10:25 |
29,248.81 |
29,251.14 |
29,247.33 |
29,251.14 |
226.0K |
| 10:26 |
29,247.53 |
29,247.53 |
29,242.13 |
29,242.89 |
453.9K |
| 10:27 |
29,244.14 |
29,251.16 |
29,244.14 |
29,251.16 |
349.4K |
| 10:28 |
29,251.05 |
29,255.44 |
29,251.05 |
29,255.44 |
252.8K |
| 10:29 |
29,252.23 |
29,257.74 |
29,250.82 |
29,257.74 |
265.1K |
| 10:30 |
29,258.56 |
29,264.08 |
29,258.56 |
29,264.08 |
390.8K |
| 10:31 |
29,265.62 |
29,265.62 |
29,260.10 |
29,262.58 |
302.7K |
| 10:32 |
29,268.36 |
29,268.69 |
29,267.39 |
29,267.39 |
249.7K |
| 10:33 |
29,272.90 |
29,283.60 |
29,272.90 |
29,282.69 |
353.7K |
| 10:34 |
29,288.74 |
29,291.74 |
29,286.68 |
29,291.74 |
376.0K |
| 10:35 |
29,298.66 |
29,299.46 |
29,295.76 |
29,299.46 |
313.8K |
| 10:36 |
29,298.12 |
29,300.00 |
29,298.12 |
29,298.81 |
226.6K |
| 10:37 |
29,298.32 |
29,299.97 |
29,296.21 |
29,296.21 |
294.0K |
| 10:38 |
29,299.46 |
29,305.18 |
29,299.46 |
29,304.67 |
289.2K |
| 10:39 |
29,304.11 |
29,305.73 |
29,303.39 |
29,305.73 |
258.9K |
| 10:40 |
29,305.54 |
29,307.52 |
29,305.04 |
29,305.04 |
263.5K |
| 10:41 |
29,306.19 |
29,306.19 |
29,303.16 |
29,304.76 |
189.8K |
| 10:42 |
29,308.12 |
29,312.69 |
29,308.12 |
29,312.69 |
231.0K |
| 10:43 |
29,312.29 |
29,312.29 |
29,305.79 |
29,305.79 |
221.5K |
| 10:44 |
29,303.80 |
29,304.72 |
29,301.38 |
29,301.38 |
323.8K |
| 10:45 |
29,301.84 |
29,301.84 |
29,295.94 |
29,295.94 |
278.0K |
| 10:46 |
29,295.95 |
29,296.45 |
29,290.48 |
29,296.45 |
300.1K |
| 10:47 |
29,294.58 |
29,298.82 |
29,293.31 |
29,298.29 |
326.3K |
| 10:48 |
29,297.97 |
29,300.00 |
29,297.97 |
29,300.00 |
348.3K |
| 10:49 |
29,298.03 |
29,298.03 |
29,293.22 |
29,293.22 |
294.2K |
| 10:50 |
29,291.95 |
29,302.79 |
29,291.95 |
29,302.79 |
246.3K |
| 10:51 |
29,301.62 |
29,303.48 |
29,301.50 |
29,303.48 |
276.8K |
| 10:52 |
29,302.53 |
29,303.94 |
29,301.58 |
29,303.94 |
247.3K |
| 10:53 |
29,303.35 |
29,306.05 |
29,303.35 |
29,305.49 |
254.5K |
| 10:54 |
29,305.87 |
29,305.87 |
29,301.59 |
29,301.59 |
221.9K |
| 10:55 |
29,302.99 |
29,302.99 |
29,300.28 |
29,302.64 |
255.0K |
| 10:56 |
29,301.31 |
29,301.31 |
29,295.30 |
29,295.30 |
255.8K |
| 10:57 |
29,293.94 |
29,295.46 |
29,293.94 |
29,295.46 |
273.0K |
| 10:58 |
29,297.31 |
29,300.67 |
29,297.31 |
29,299.29 |
253.9K |
| 10:59 |
29,300.48 |
29,300.48 |
29,292.72 |
29,295.73 |
314.5K |
| 11:00 |
29,298.40 |
29,298.76 |
29,297.52 |
29,298.34 |
320.9K |
| 11:01 |
29,296.12 |
29,296.36 |
29,292.96 |
29,296.36 |
386.1K |
| 11:02 |
29,296.88 |
29,299.26 |
29,295.54 |
29,299.26 |
248.5K |
| 11:03 |
29,300.64 |
29,303.31 |
29,300.48 |
29,300.48 |
319.4K |
| 11:04 |
29,302.15 |
29,302.67 |
29,301.07 |
29,302.67 |
282.3K |
| 11:05 |
29,303.44 |
29,303.44 |
29,298.03 |
29,298.03 |
251.3K |
| 11:06 |
29,298.49 |
29,302.89 |
29,296.97 |
29,302.89 |
524.4K |
| 11:07 |
29,304.57 |
29,306.34 |
29,304.47 |
29,304.47 |
378.0K |
| 11:08 |
29,303.09 |
29,307.82 |
29,303.09 |
29,307.81 |
172.4K |
| 11:09 |
29,310.06 |
29,312.66 |
29,310.06 |
29,312.66 |
273.4K |
| 11:10 |
29,313.02 |
29,315.01 |
29,311.24 |
29,315.01 |
241.2K |
| 11:11 |
29,313.67 |
29,313.67 |
29,305.25 |
29,305.25 |
215.0K |
| 11:12 |
29,305.34 |
29,311.70 |
29,305.34 |
29,311.48 |
457.6K |
| 11:13 |
29,309.75 |
29,311.24 |
29,309.14 |
29,310.48 |
218.2K |
| 11:14 |
29,308.67 |
29,311.28 |
29,308.67 |
29,311.28 |
245.9K |
| 11:15 |
29,314.10 |
29,314.10 |
29,310.52 |
29,310.52 |
272.6K |
| 11:16 |
29,312.69 |
29,312.69 |
29,308.54 |
29,308.54 |
202.1K |
| 11:17 |
29,308.27 |
29,309.92 |
29,308.27 |
29,309.92 |
230.8K |
| 11:18 |
29,310.25 |
29,310.25 |
29,302.86 |
29,302.86 |
289.7K |
| 11:19 |
29,300.94 |
29,303.09 |
29,300.94 |
29,303.09 |
263.9K |
| 11:20 |
29,305.01 |
29,306.24 |
29,303.98 |
29,305.88 |
197.6K |
| 11:21 |
29,301.87 |
29,301.87 |
29,294.26 |
29,294.26 |
332.2K |
| 11:22 |
29,296.06 |
29,296.06 |
29,292.62 |
29,293.61 |
247.1K |
| 11:23 |
29,287.67 |
29,287.67 |
29,285.11 |
29,285.17 |
392.2K |
| 11:24 |
29,286.31 |
29,289.63 |
29,285.46 |
29,289.63 |
269.8K |
| 11:25 |
29,288.22 |
29,288.22 |
29,274.11 |
29,274.11 |
273.5K |
| 11:26 |
29,275.77 |
29,275.82 |
29,274.33 |
29,275.82 |
312.6K |
| 11:27 |
29,276.75 |
29,276.75 |
29,265.78 |
29,265.78 |
254.0K |
| 11:28 |
29,262.89 |
29,262.89 |
29,250.62 |
29,252.01 |
485.8K |
| 11:29 |
29,250.67 |
29,257.55 |
29,250.67 |
29,257.55 |
226.2K |
| 11:30 |
29,256.41 |
29,264.86 |
29,256.41 |
29,264.86 |
257.4K |
| 11:31 |
29,265.60 |
29,266.15 |
29,264.86 |
29,264.86 |
138.1K |
| 11:32 |
29,264.39 |
29,264.46 |
29,264.05 |
29,264.46 |
224.5K |
| 11:33 |
29,264.06 |
29,265.00 |
29,262.46 |
29,262.46 |
228.5K |
| 11:34 |
29,262.83 |
29,263.17 |
29,260.42 |
29,260.42 |
283.2K |
| 11:35 |
29,256.56 |
29,264.34 |
29,256.56 |
29,264.34 |
281.7K |
| 11:36 |
29,265.38 |
29,270.85 |
29,265.38 |
29,270.85 |
316.3K |
| 11:37 |
29,272.00 |
29,272.00 |
29,267.58 |
29,267.58 |
203.2K |
| 11:38 |
29,269.31 |
29,275.82 |
29,269.31 |
29,275.82 |
220.4K |
| 11:39 |
29,275.55 |
29,278.60 |
29,275.55 |
29,278.60 |
205.3K |
| 11:40 |
29,280.51 |
29,288.11 |
29,280.51 |
29,286.58 |
286.6K |
| 11:41 |
29,283.37 |
29,283.37 |
29,277.92 |
29,277.92 |
269.4K |
| 11:42 |
29,278.79 |
29,278.79 |
29,272.12 |
29,272.12 |
180.5K |
| 11:43 |
29,272.54 |
29,272.54 |
29,269.37 |
29,269.37 |
1,029.1K |
| 11:44 |
29,267.43 |
29,269.64 |
29,267.43 |
29,268.71 |
997.3K |
| 11:45 |
29,267.26 |
29,267.94 |
29,266.09 |
29,266.09 |
196.6K |
| 11:46 |
29,266.36 |
29,267.87 |
29,265.33 |
29,267.87 |
245.4K |
| 11:47 |
29,267.40 |
29,270.63 |
29,267.40 |
29,270.05 |
214.9K |
| 11:48 |
29,268.07 |
29,268.07 |
29,263.79 |
29,263.79 |
169.1K |
| 11:49 |
29,261.95 |
29,261.95 |
29,258.39 |
29,260.68 |
271.2K |
| 11:50 |
29,261.90 |
29,261.90 |
29,255.76 |
29,255.76 |
215.0K |
| 11:51 |
29,253.33 |
29,255.02 |
29,253.33 |
29,253.43 |
247.8K |
| 11:52 |
29,250.82 |
29,250.82 |
29,239.99 |
29,239.99 |
458.6K |
| 11:53 |
29,239.66 |
29,239.66 |
29,232.46 |
29,237.51 |
278.6K |
| 11:54 |
29,236.44 |
29,240.96 |
29,236.43 |
29,240.96 |
193.9K |
| 11:55 |
29,241.63 |
29,241.63 |
29,237.29 |
29,237.29 |
236.1K |
| 11:56 |
29,237.10 |
29,237.10 |
29,217.29 |
29,219.44 |
680.0K |
| 11:57 |
29,221.86 |
29,225.45 |
29,221.69 |
29,222.46 |
356.0K |
| 11:58 |
29,225.26 |
29,226.03 |
29,224.96 |
29,226.03 |
153.7K |
| 11:59 |
29,225.79 |
29,225.79 |
29,222.73 |
29,224.94 |
159.4K |
| 12:00 |
29,226.64 |
29,226.64 |
29,221.55 |
29,221.55 |
216.8K |
| 12:01 |
29,223.06 |
29,227.48 |
29,223.06 |
29,224.25 |
278.5K |
| 12:02 |
29,226.65 |
29,227.61 |
29,225.89 |
29,226.34 |
214.7K |
| 12:03 |
29,226.75 |
29,226.88 |
29,222.16 |
29,222.16 |
307.5K |
| 12:04 |
29,219.36 |
29,226.17 |
29,219.36 |
29,225.91 |
279.2K |
| 12:05 |
29,226.23 |
29,229.25 |
29,223.19 |
29,229.25 |
229.3K |
| 12:06 |
29,233.15 |
29,237.38 |
29,233.15 |
29,237.36 |
248.6K |
| 12:07 |
29,236.03 |
29,236.03 |
29,231.65 |
29,231.65 |
217.2K |
| 12:08 |
29,230.62 |
29,235.52 |
29,230.62 |
29,235.52 |
144.4K |
| 12:09 |
29,235.54 |
29,235.54 |
29,231.98 |
29,231.98 |
202.3K |
| 12:10 |
29,232.33 |
29,232.94 |
29,230.97 |
29,232.94 |
256.2K |
| 12:11 |
29,236.37 |
29,236.57 |
29,233.74 |
29,233.74 |
192.5K |
| 12:12 |
29,231.73 |
29,231.73 |
29,224.00 |
29,224.00 |
335.6K |
| 12:13 |
29,223.87 |
29,224.82 |
29,223.87 |
29,224.12 |
157.1K |
| 12:14 |
29,218.26 |
29,220.03 |
29,217.67 |
29,218.62 |
505.7K |
| 12:15 |
29,221.47 |
29,221.47 |
29,214.29 |
29,214.29 |
244.4K |
| 12:16 |
29,212.72 |
29,213.56 |
29,211.34 |
29,211.34 |
187.5K |
| 12:17 |
29,212.01 |
29,212.78 |
29,212.01 |
29,212.78 |
186.7K |
| 12:18 |
29,213.19 |
29,213.75 |
29,210.95 |
29,210.95 |
192.1K |
| 12:19 |
29,212.07 |
29,216.16 |
29,212.07 |
29,215.59 |
278.3K |
| 12:20 |
29,211.84 |
29,211.84 |
29,206.90 |
29,206.90 |
206.2K |
| 12:21 |
29,208.18 |
29,210.25 |
29,207.47 |
29,208.68 |
220.0K |
| 12:22 |
29,213.27 |
29,214.55 |
29,213.07 |
29,213.14 |
2,688.7K |
| 12:23 |
29,211.85 |
29,212.51 |
29,211.62 |
29,212.51 |
154.2K |
| 12:24 |
29,215.05 |
29,217.13 |
29,215.05 |
29,217.13 |
267.9K |
| 12:25 |
29,217.24 |
29,219.46 |
29,217.24 |
29,218.68 |
277.0K |
| 12:26 |
29,218.41 |
29,221.56 |
29,217.94 |
29,217.94 |
220.5K |
| 12:27 |
29,217.40 |
29,217.40 |
29,212.63 |
29,214.76 |
129.2K |
| 12:28 |
29,214.68 |
29,216.78 |
29,214.61 |
29,215.80 |
161.0K |
| 12:29 |
29,217.80 |
29,221.82 |
29,217.80 |
29,221.82 |
203.4K |
| 12:30 |
29,221.92 |
29,222.75 |
29,221.92 |
29,222.55 |
194.6K |
| 12:31 |
29,222.94 |
29,223.01 |
29,222.36 |
29,223.01 |
207.0K |
| 12:32 |
29,224.20 |
29,224.20 |
29,219.53 |
29,220.42 |
167.9K |
| 12:33 |
29,218.37 |
29,218.37 |
29,213.30 |
29,213.30 |
246.5K |
| 12:34 |
29,211.51 |
29,216.69 |
29,211.51 |
29,216.69 |
205.0K |
| 12:35 |
29,216.45 |
29,220.87 |
29,216.45 |
29,220.87 |
140.7K |
| 12:36 |
29,220.36 |
29,222.55 |
29,220.36 |
29,222.55 |
190.4K |
| 12:37 |
29,224.67 |
29,224.67 |
29,221.32 |
29,222.91 |
187.8K |
| 12:38 |
29,223.57 |
29,223.57 |
29,219.89 |
29,221.22 |
150.3K |
| 12:39 |
29,222.00 |
29,222.00 |
29,217.91 |
29,217.95 |
143.8K |
| 12:40 |
29,213.74 |
29,215.61 |
29,213.54 |
29,215.61 |
171.6K |
| 12:41 |
29,214.14 |
29,216.47 |
29,214.14 |
29,215.14 |
312.5K |
| 12:42 |
29,217.03 |
29,217.03 |
29,212.93 |
29,214.25 |
141.3K |
| 12:43 |
29,213.36 |
29,213.36 |
29,205.58 |
29,205.70 |
269.6K |
| 12:44 |
29,205.48 |
29,205.69 |
29,202.39 |
29,202.39 |
163.7K |
| 12:45 |
29,202.24 |
29,206.73 |
29,202.24 |
29,206.73 |
269.4K |
| 12:46 |
29,208.22 |
29,210.88 |
29,208.22 |
29,210.88 |
161.1K |
| 12:47 |
29,210.40 |
29,211.00 |
29,210.33 |
29,211.00 |
177.2K |
| 12:48 |
29,211.67 |
29,218.24 |
29,211.67 |
29,218.24 |
165.0K |
| 12:49 |
29,218.82 |
29,223.17 |
29,218.82 |
29,221.35 |
247.5K |
| 12:50 |
29,222.70 |
29,222.70 |
29,217.08 |
29,217.08 |
180.5K |
| 12:51 |
29,216.08 |
29,216.08 |
29,214.32 |
29,214.32 |
132.4K |
| 12:52 |
29,214.05 |
29,214.05 |
29,206.77 |
29,206.77 |
196.7K |
| 12:53 |
29,206.14 |
29,206.82 |
29,203.53 |
29,203.53 |
194.4K |
| 12:54 |
29,198.18 |
29,198.18 |
29,196.11 |
29,196.11 |
282.8K |
| 12:55 |
29,195.15 |
29,195.17 |
29,194.32 |
29,195.17 |
343.2K |
| 12:56 |
29,195.48 |
29,195.48 |
29,192.27 |
29,192.27 |
229.5K |
| 12:57 |
29,190.97 |
29,190.97 |
29,184.16 |
29,184.16 |
378.6K |
| 12:58 |
29,185.71 |
29,187.45 |
29,185.00 |
29,185.00 |
303.6K |
| 12:59 |
29,185.09 |
29,185.66 |
29,182.25 |
29,182.25 |
312.0K |
| 13:00 |
29,181.51 |
29,184.27 |
29,181.51 |
29,184.27 |
261.2K |
| 13:01 |
29,184.28 |
29,185.71 |
29,184.28 |
29,185.46 |
102.4K |
| 13:02 |
29,186.70 |
29,193.12 |
29,186.70 |
29,193.12 |
247.1K |
| 13:03 |
29,194.12 |
29,194.12 |
29,191.85 |
29,192.00 |
151.5K |
| 13:04 |
29,193.24 |
29,193.50 |
29,191.01 |
29,191.01 |
191.4K |
| 13:05 |
29,190.68 |
29,193.04 |
29,190.41 |
29,193.04 |
171.4K |
| 13:06 |
29,193.57 |
29,193.57 |
29,192.55 |
29,192.55 |
165.4K |
| 13:07 |
29,191.95 |
29,192.39 |
29,191.85 |
29,191.91 |
353.6K |
| 13:08 |
29,192.34 |
29,197.11 |
29,192.34 |
29,197.11 |
418.8K |
| 13:09 |
29,198.89 |
29,198.89 |
29,198.46 |
29,198.46 |
166.6K |
| 13:10 |
29,198.75 |
29,201.83 |
29,198.75 |
29,200.09 |
193.2K |
| 13:11 |
29,201.51 |
29,201.58 |
29,198.33 |
29,198.33 |
220.4K |
| 13:12 |
29,199.46 |
29,200.19 |
29,198.96 |
29,200.19 |
149.5K |
| 13:13 |
29,201.55 |
29,205.71 |
29,201.55 |
29,204.64 |
163.6K |
| 13:14 |
29,199.46 |
29,201.06 |
29,199.46 |
29,199.98 |
291.6K |
| 13:15 |
29,200.36 |
29,200.36 |
29,196.14 |
29,196.14 |
201.0K |
| 13:16 |
29,195.82 |
29,195.82 |
29,194.20 |
29,195.56 |
233.3K |
| 13:17 |
29,196.57 |
29,196.57 |
29,182.95 |
29,182.95 |
381.5K |
| 13:18 |
29,185.83 |
29,185.96 |
29,182.35 |
29,182.35 |
385.2K |
| 13:19 |
29,181.76 |
29,186.00 |
29,181.76 |
29,186.00 |
174.9K |
| 13:20 |
29,184.10 |
29,190.24 |
29,184.10 |
29,190.24 |
217.2K |
| 13:21 |
29,191.08 |
29,191.08 |
29,179.70 |
29,180.74 |
320.0K |
| 13:22 |
29,180.62 |
29,186.43 |
29,180.62 |
29,183.68 |
164.1K |
| 13:23 |
29,183.78 |
29,183.88 |
29,183.24 |
29,183.29 |
192.7K |
| 13:24 |
29,182.19 |
29,182.61 |
29,182.11 |
29,182.61 |
137.5K |
| 13:25 |
29,181.41 |
29,183.61 |
29,174.64 |
29,174.64 |
219.2K |
| 13:26 |
29,172.63 |
29,176.15 |
29,172.63 |
29,175.92 |
172.0K |
| 13:27 |
29,177.16 |
29,178.81 |
29,176.37 |
29,178.81 |
119.9K |
| 13:28 |
29,179.59 |
29,179.59 |
29,168.11 |
29,168.11 |
208.6K |
| 13:29 |
29,171.39 |
29,171.39 |
29,166.26 |
29,166.26 |
162.2K |
| 13:30 |
29,158.58 |
29,159.77 |
29,154.24 |
29,154.24 |
327.8K |
| 13:31 |
29,152.80 |
29,152.80 |
29,149.21 |
29,149.84 |
386.3K |
| 13:32 |
29,148.19 |
29,148.19 |
29,146.22 |
29,146.22 |
267.2K |
| 13:33 |
29,140.64 |
29,141.97 |
29,139.30 |
29,139.30 |
225.9K |
| 13:34 |
29,138.44 |
29,138.44 |
29,131.35 |
29,133.98 |
323.4K |
| 13:35 |
29,133.70 |
29,136.85 |
29,132.23 |
29,136.85 |
177.5K |
| 13:36 |
29,135.53 |
29,138.90 |
29,135.53 |
29,136.27 |
217.5K |
| 13:37 |
29,135.65 |
29,138.57 |
29,135.65 |
29,138.57 |
270.3K |
| 13:38 |
29,137.42 |
29,139.37 |
29,134.70 |
29,136.54 |
205.9K |
| 13:39 |
29,136.92 |
29,136.92 |
29,128.00 |
29,131.43 |
292.0K |
| 13:40 |
29,136.68 |
29,143.73 |
29,136.68 |
29,143.73 |
488.8K |
| 13:41 |
29,146.50 |
29,150.35 |
29,146.50 |
29,148.63 |
381.7K |
| 13:42 |
29,150.86 |
29,158.83 |
29,150.86 |
29,158.83 |
268.1K |
| 13:43 |
29,158.99 |
29,158.99 |
29,150.56 |
29,150.56 |
218.9K |
| 13:44 |
29,145.80 |
29,147.09 |
29,145.05 |
29,147.09 |
188.3K |
| 13:45 |
29,146.66 |
29,149.41 |
29,146.66 |
29,149.41 |
135.9K |
| 13:46 |
29,152.31 |
29,152.31 |
29,142.82 |
29,142.82 |
264.1K |
| 13:47 |
29,139.47 |
29,140.39 |
29,138.26 |
29,138.71 |
334.0K |
| 13:48 |
29,136.81 |
29,136.81 |
29,134.92 |
29,134.92 |
200.8K |
| 13:49 |
29,136.94 |
29,138.27 |
29,136.94 |
29,138.27 |
100.8K |
| 13:50 |
29,138.51 |
29,142.60 |
29,138.51 |
29,140.28 |
215.3K |
| 13:51 |
29,140.89 |
29,140.89 |
29,136.72 |
29,137.68 |
148.1K |
| 13:52 |
29,140.55 |
29,140.65 |
29,135.53 |
29,135.53 |
560.3K |
| 13:53 |
29,135.58 |
29,135.58 |
29,133.49 |
29,133.49 |
244.9K |
| 13:54 |
29,132.62 |
29,135.07 |
29,132.62 |
29,134.95 |
155.2K |
| 13:55 |
29,135.69 |
29,139.01 |
29,135.69 |
29,139.01 |
188.2K |
| 13:56 |
29,140.37 |
29,141.63 |
29,140.03 |
29,141.63 |
218.8K |
| 13:57 |
29,140.50 |
29,141.04 |
29,140.50 |
29,140.96 |
180.2K |
| 13:58 |
29,140.57 |
29,140.57 |
29,134.57 |
29,136.00 |
145.7K |
| 13:59 |
29,134.76 |
29,134.76 |
29,133.38 |
29,133.38 |
186.4K |
| 14:00 |
29,133.16 |
29,139.64 |
29,132.53 |
29,139.64 |
343.9K |
| 14:01 |
29,142.59 |
29,142.59 |
29,140.33 |
29,141.58 |
283.2K |
| 14:02 |
29,140.33 |
29,142.03 |
29,140.08 |
29,141.51 |
229.4K |
| 14:03 |
29,141.98 |
29,141.98 |
29,141.48 |
29,141.48 |
143.9K |
| 14:04 |
29,142.09 |
29,149.51 |
29,142.09 |
29,149.51 |
298.7K |
| 14:05 |
29,149.77 |
29,149.77 |
29,143.20 |
29,143.20 |
269.7K |
| 14:06 |
29,142.57 |
29,142.57 |
29,139.56 |
29,141.35 |
192.1K |
| 14:07 |
29,142.49 |
29,142.99 |
29,140.29 |
29,140.29 |
199.9K |
| 14:08 |
29,142.58 |
29,142.82 |
29,140.15 |
29,142.82 |
236.4K |
| 14:09 |
29,143.59 |
29,144.66 |
29,143.54 |
29,144.66 |
166.7K |
| 14:10 |
29,144.39 |
29,148.43 |
29,144.39 |
29,148.43 |
164.5K |
| 14:11 |
29,147.12 |
29,147.31 |
29,145.59 |
29,147.31 |
294.1K |
| 14:12 |
29,146.01 |
29,149.22 |
29,145.72 |
29,149.22 |
259.1K |
| 14:13 |
29,149.03 |
29,151.67 |
29,149.03 |
29,151.19 |
212.1K |
| 14:14 |
29,155.93 |
29,157.35 |
29,154.58 |
29,154.58 |
226.0K |
| 14:15 |
29,155.74 |
29,160.70 |
29,155.74 |
29,160.70 |
184.4K |
| 14:16 |
29,162.04 |
29,162.04 |
29,157.10 |
29,157.10 |
192.7K |
| 14:17 |
29,154.94 |
29,154.94 |
29,153.37 |
29,153.37 |
381.7K |
| 14:18 |
29,154.08 |
29,161.61 |
29,154.08 |
29,161.61 |
204.7K |
| 14:19 |
29,161.42 |
29,161.42 |
29,159.20 |
29,159.20 |
147.3K |
| 14:20 |
29,156.65 |
29,156.65 |
29,154.52 |
29,156.02 |
309.4K |
| 14:21 |
29,155.41 |
29,155.69 |
29,154.01 |
29,154.01 |
177.1K |
| 14:22 |
29,154.24 |
29,155.83 |
29,154.24 |
29,155.71 |
154.3K |
| 14:23 |
29,154.27 |
29,155.74 |
29,153.58 |
29,155.74 |
224.6K |
| 14:24 |
29,154.41 |
29,154.41 |
29,152.75 |
29,153.79 |
394.3K |
| 14:25 |
29,154.82 |
29,156.13 |
29,154.82 |
29,155.07 |
229.5K |
| 14:26 |
29,153.06 |
29,154.73 |
29,153.06 |
29,154.73 |
211.6K |
| 14:27 |
29,156.52 |
29,156.52 |
29,151.66 |
29,151.66 |
221.8K |
| 14:28 |
29,147.19 |
29,153.23 |
29,147.19 |
29,153.23 |
276.3K |
| 14:29 |
29,154.36 |
29,154.36 |
29,153.46 |
29,153.46 |
197.0K |
| 14:30 |
29,153.21 |
29,156.74 |
29,153.21 |
29,156.74 |
263.8K |
| 14:31 |
29,158.49 |
29,160.93 |
29,158.49 |
29,160.93 |
171.3K |
| 14:32 |
29,159.87 |
29,159.87 |
29,158.08 |
29,158.80 |
163.3K |
| 14:33 |
29,158.68 |
29,158.68 |
29,156.96 |
29,157.28 |
198.3K |
| 14:34 |
29,158.02 |
29,158.02 |
29,148.78 |
29,148.78 |
391.5K |
| 14:35 |
29,146.84 |
29,147.45 |
29,146.53 |
29,146.81 |
224.0K |
| 14:36 |
29,149.79 |
29,149.79 |
29,145.71 |
29,145.71 |
229.6K |
| 14:37 |
29,147.44 |
29,152.63 |
29,147.44 |
29,152.63 |
309.4K |
| 14:38 |
29,153.75 |
29,155.16 |
29,153.75 |
29,155.16 |
201.0K |
| 14:39 |
29,154.39 |
29,156.78 |
29,154.39 |
29,156.01 |
225.7K |
| 14:40 |
29,155.00 |
29,155.00 |
29,145.21 |
29,145.21 |
253.9K |
| 14:41 |
29,148.15 |
29,149.39 |
29,146.89 |
29,146.89 |
229.8K |
| 14:42 |
29,146.88 |
29,147.54 |
29,146.51 |
29,146.51 |
283.8K |
| 14:43 |
29,142.54 |
29,142.59 |
29,134.57 |
29,134.57 |
321.7K |
| 14:44 |
29,134.16 |
29,134.16 |
29,123.64 |
29,125.38 |
261.9K |
| 14:45 |
29,124.08 |
29,126.82 |
29,124.08 |
29,126.82 |
243.4K |
| 14:46 |
29,127.49 |
29,128.51 |
29,125.16 |
29,125.16 |
314.9K |
| 14:47 |
29,124.85 |
29,124.85 |
29,109.58 |
29,109.58 |
442.8K |
| 14:48 |
29,103.98 |
29,104.65 |
29,101.74 |
29,101.74 |
352.5K |
| 14:49 |
29,096.81 |
29,098.39 |
29,095.91 |
29,098.39 |
365.8K |
| 14:50 |
29,097.88 |
29,098.43 |
29,096.75 |
29,096.75 |
340.1K |
| 14:51 |
29,096.34 |
29,099.87 |
29,096.34 |
29,099.87 |
189.2K |
| 14:52 |
29,102.12 |
29,102.14 |
29,100.42 |
29,100.42 |
181.7K |
| 14:53 |
29,101.12 |
29,101.14 |
29,100.30 |
29,100.31 |
210.1K |
| 14:54 |
29,100.96 |
29,100.96 |
29,099.04 |
29,100.34 |
230.1K |
| 14:55 |
29,098.20 |
29,098.20 |
29,092.40 |
29,092.74 |
278.6K |
| 14:56 |
29,092.86 |
29,096.84 |
29,092.86 |
29,096.84 |
318.0K |
| 14:57 |
29,097.01 |
29,097.42 |
29,096.94 |
29,096.94 |
188.0K |
| 14:58 |
29,095.47 |
29,095.47 |
29,091.05 |
29,092.03 |
256.4K |
| 14:59 |
29,093.15 |
29,093.15 |
29,091.63 |
29,091.63 |
182.7K |
| 15:00 |
29,092.68 |
29,102.29 |
29,092.68 |
29,102.29 |
324.3K |
| 15:01 |
29,104.34 |
29,104.34 |
29,101.52 |
29,101.52 |
225.4K |
| 15:02 |
29,102.45 |
29,111.55 |
29,102.45 |
29,110.57 |
314.2K |
| 15:03 |
29,111.53 |
29,111.53 |
29,100.51 |
29,100.51 |
393.3K |
| 15:04 |
29,102.03 |
29,106.48 |
29,102.03 |
29,103.32 |
245.9K |
| 15:05 |
29,102.98 |
29,105.90 |
29,099.63 |
29,105.90 |
325.6K |
| 15:06 |
29,106.05 |
29,107.81 |
29,106.05 |
29,107.16 |
171.6K |
| 15:07 |
29,103.99 |
29,103.99 |
29,100.61 |
29,100.61 |
231.7K |
| 15:08 |
29,099.40 |
29,104.82 |
29,099.40 |
29,102.33 |
252.6K |
| 15:09 |
29,103.28 |
29,103.28 |
29,098.11 |
29,098.11 |
228.6K |
| 15:10 |
29,097.76 |
29,097.76 |
29,096.36 |
29,096.36 |
293.1K |
| 15:11 |
29,096.94 |
29,096.94 |
29,093.05 |
29,093.05 |
243.2K |
| 15:12 |
29,091.28 |
29,095.68 |
29,091.28 |
29,093.88 |
353.7K |
| 15:13 |
29,093.09 |
29,093.09 |
29,088.67 |
29,088.67 |
317.6K |
| 15:14 |
29,087.66 |
29,092.98 |
29,087.66 |
29,092.98 |
255.1K |
| 15:15 |
29,097.07 |
29,097.07 |
29,094.77 |
29,094.77 |
240.5K |
| 15:16 |
29,094.40 |
29,097.69 |
29,094.40 |
29,097.69 |
241.7K |
| 15:17 |
29,099.50 |
29,105.23 |
29,099.50 |
29,105.23 |
300.2K |
| 15:18 |
29,103.60 |
29,103.60 |
29,102.51 |
29,102.88 |
362.7K |
| 15:19 |
29,104.60 |
29,109.46 |
29,104.60 |
29,108.05 |
331.6K |
| 15:20 |
29,110.00 |
29,110.00 |
29,108.12 |
29,109.25 |
223.0K |
| 15:21 |
29,114.88 |
29,117.77 |
29,114.88 |
29,117.74 |
264.7K |
| 15:22 |
29,117.38 |
29,119.54 |
29,117.38 |
29,119.15 |
199.8K |
| 15:23 |
29,122.37 |
29,126.25 |
29,119.30 |
29,119.30 |
448.6K |
| 15:24 |
29,115.20 |
29,115.20 |
29,113.48 |
29,114.09 |
240.3K |
| 15:25 |
29,110.09 |
29,110.09 |
29,105.40 |
29,105.40 |
406.8K |
| 15:26 |
29,101.64 |
29,109.17 |
29,101.64 |
29,109.17 |
468.1K |
| 15:27 |
29,113.71 |
29,116.67 |
29,113.71 |
29,116.67 |
283.3K |
| 15:28 |
29,115.44 |
29,115.44 |
29,107.34 |
29,107.34 |
329.8K |
| 15:29 |
29,103.18 |
29,104.74 |
29,102.41 |
29,102.66 |
423.8K |
| 15:30 |
29,102.62 |
29,104.81 |
29,102.62 |
29,104.70 |
301.4K |
| 15:31 |
29,104.55 |
29,105.12 |
29,101.22 |
29,101.22 |
722.4K |
| 15:32 |
29,099.87 |
29,106.53 |
29,099.87 |
29,106.53 |
355.4K |
| 15:33 |
29,106.11 |
29,109.68 |
29,106.11 |
29,107.13 |
305.9K |
| 15:34 |
29,104.90 |
29,110.21 |
29,104.90 |
29,110.21 |
318.3K |
| 15:35 |
29,111.58 |
29,111.73 |
29,110.57 |
29,110.57 |
319.4K |
| 15:36 |
29,111.94 |
29,112.95 |
29,111.24 |
29,111.52 |
223.9K |
| 15:37 |
29,113.13 |
29,116.70 |
29,111.26 |
29,111.26 |
422.6K |
| 15:38 |
29,112.47 |
29,112.47 |
29,109.55 |
29,109.55 |
368.5K |
| 15:39 |
29,112.16 |
29,113.17 |
29,112.16 |
29,112.42 |
390.5K |
| 15:40 |
29,111.11 |
29,113.64 |
29,108.94 |
29,113.64 |
328.4K |
| 15:41 |
29,115.83 |
29,123.52 |
29,115.83 |
29,123.52 |
503.1K |
| 15:42 |
29,124.56 |
29,124.56 |
29,113.91 |
29,113.91 |
376.6K |
| 15:43 |
29,115.32 |
29,124.83 |
29,115.32 |
29,124.83 |
420.3K |
| 15:44 |
29,126.96 |
29,129.76 |
29,126.80 |
29,126.80 |
451.4K |
| 15:45 |
29,127.58 |
29,129.70 |
29,126.35 |
29,126.35 |
377.0K |
| 15:46 |
29,126.01 |
29,126.01 |
29,122.72 |
29,123.57 |
433.4K |
| 15:47 |
29,127.09 |
29,134.11 |
29,127.09 |
29,134.11 |
501.4K |
| 15:48 |
29,134.68 |
29,139.06 |
29,134.68 |
29,139.06 |
508.9K |
| 15:49 |
29,139.50 |
29,139.68 |
29,134.93 |
29,139.68 |
621.6K |
| 15:50 |
29,141.80 |
29,143.46 |
29,137.89 |
29,143.46 |
2,239.0K |
| 15:51 |
29,140.28 |
29,146.90 |
29,140.28 |
29,146.90 |
714.6K |
| 15:52 |
29,147.95 |
29,147.95 |
29,138.86 |
29,139.28 |
892.4K |
| 15:53 |
29,137.35 |
29,144.76 |
29,137.13 |
29,142.06 |
829.8K |
| 15:54 |
29,144.36 |
29,148.99 |
29,142.98 |
29,148.99 |
1,010.6K |
| 15:55 |
29,148.16 |
29,150.00 |
29,146.30 |
29,150.00 |
1,708.6K |
| 15:56 |
29,154.27 |
29,154.27 |
29,151.90 |
29,151.90 |
1,564.7K |
| 15:57 |
29,154.29 |
29,155.39 |
29,153.27 |
29,155.39 |
1,282.8K |
| 15:58 |
29,151.02 |
29,151.02 |
29,149.27 |
29,150.58 |
1,972.5K |
| 15:59 |
29,151.82 |
29,151.88 |
29,151.34 |
29,151.63 |
2,562.8K |
| 16:00 |
29,150.75 |
29,150.94 |
29,150.75 |
29,150.94 |
68,352.4K |
| 16:01 |
29,150.94 |
29,150.94 |
29,150.94 |
29,150.94 |
3,181.3K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|