| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
29,117.47 |
29,128.25 |
29,110.89 |
29,110.89 |
5,269.1K |
| 09:31 |
29,101.95 |
29,114.99 |
29,099.58 |
29,114.99 |
929.5K |
| 09:32 |
29,113.85 |
29,113.85 |
29,095.85 |
29,095.85 |
570.7K |
| 09:33 |
29,094.23 |
29,100.73 |
29,090.33 |
29,090.33 |
560.3K |
| 09:34 |
29,076.04 |
29,076.04 |
29,058.38 |
29,058.38 |
707.7K |
| 09:35 |
29,070.29 |
29,074.81 |
29,055.56 |
29,055.56 |
682.2K |
| 09:36 |
29,058.86 |
29,072.63 |
29,058.86 |
29,072.49 |
461.9K |
| 09:37 |
29,079.67 |
29,079.67 |
29,052.22 |
29,052.22 |
657.4K |
| 09:38 |
29,038.21 |
29,049.80 |
29,038.21 |
29,049.80 |
669.3K |
| 09:39 |
29,033.07 |
29,033.30 |
29,029.29 |
29,032.95 |
383.0K |
| 09:40 |
29,030.26 |
29,034.52 |
29,027.30 |
29,029.53 |
450.2K |
| 09:41 |
29,032.50 |
29,032.50 |
29,009.82 |
29,009.82 |
615.9K |
| 09:42 |
29,008.24 |
29,008.24 |
28,997.16 |
29,003.86 |
520.0K |
| 09:43 |
28,997.41 |
28,997.55 |
28,991.90 |
28,997.55 |
601.3K |
| 09:44 |
29,002.99 |
29,002.99 |
28,995.68 |
29,001.17 |
423.6K |
| 09:45 |
29,005.20 |
29,031.58 |
29,005.20 |
29,031.58 |
691.8K |
| 09:46 |
29,030.57 |
29,037.66 |
29,026.49 |
29,026.49 |
545.7K |
| 09:47 |
29,025.00 |
29,025.33 |
29,020.34 |
29,023.95 |
352.5K |
| 09:48 |
29,024.24 |
29,024.24 |
29,013.78 |
29,023.41 |
514.8K |
| 09:49 |
29,024.03 |
29,036.38 |
29,024.03 |
29,036.38 |
412.8K |
| 09:50 |
29,036.55 |
29,069.91 |
29,036.55 |
29,069.91 |
572.2K |
| 09:51 |
29,063.67 |
29,071.15 |
29,063.67 |
29,066.24 |
398.3K |
| 09:52 |
29,058.39 |
29,058.39 |
29,054.01 |
29,054.51 |
349.9K |
| 09:53 |
29,056.72 |
29,059.80 |
29,054.42 |
29,059.80 |
366.2K |
| 09:54 |
29,066.98 |
29,096.91 |
29,066.98 |
29,093.00 |
908.1K |
| 09:55 |
29,095.35 |
29,100.37 |
29,095.35 |
29,099.33 |
429.5K |
| 09:56 |
29,101.17 |
29,116.08 |
29,101.17 |
29,116.08 |
376.1K |
| 09:57 |
29,115.80 |
29,116.74 |
29,115.28 |
29,115.87 |
346.3K |
| 09:58 |
29,116.94 |
29,127.48 |
29,116.94 |
29,127.48 |
614.3K |
| 09:59 |
29,129.26 |
29,135.00 |
29,126.17 |
29,135.00 |
416.3K |
| 10:00 |
29,133.92 |
29,148.44 |
29,133.92 |
29,142.47 |
573.0K |
| 10:01 |
29,149.14 |
29,149.14 |
29,143.55 |
29,147.49 |
2,954.4K |
| 10:02 |
29,142.76 |
29,149.15 |
29,137.62 |
29,149.15 |
452.7K |
| 10:03 |
29,149.47 |
29,149.47 |
29,145.03 |
29,145.96 |
439.4K |
| 10:04 |
29,143.10 |
29,144.88 |
29,140.59 |
29,144.88 |
596.1K |
| 10:05 |
29,145.48 |
29,155.84 |
29,145.48 |
29,155.84 |
861.8K |
| 10:06 |
29,148.20 |
29,155.84 |
29,146.18 |
29,155.84 |
351.0K |
| 10:07 |
29,157.90 |
29,157.90 |
29,138.80 |
29,138.80 |
447.0K |
| 10:08 |
29,135.29 |
29,135.29 |
29,128.79 |
29,128.79 |
317.7K |
| 10:09 |
29,122.11 |
29,124.28 |
29,122.10 |
29,124.17 |
254.8K |
| 10:10 |
29,125.64 |
29,125.64 |
29,104.64 |
29,104.64 |
477.9K |
| 10:11 |
29,100.24 |
29,102.40 |
29,100.24 |
29,101.30 |
406.0K |
| 10:12 |
29,103.04 |
29,103.04 |
29,098.44 |
29,102.80 |
351.6K |
| 10:13 |
29,108.85 |
29,119.76 |
29,108.85 |
29,119.76 |
300.4K |
| 10:14 |
29,120.86 |
29,131.54 |
29,120.86 |
29,131.54 |
378.9K |
| 10:15 |
29,133.04 |
29,137.94 |
29,132.41 |
29,132.41 |
434.3K |
| 10:16 |
29,126.98 |
29,131.19 |
29,126.98 |
29,131.17 |
257.2K |
| 10:17 |
29,131.34 |
29,131.34 |
29,128.03 |
29,129.04 |
230.1K |
| 10:18 |
29,129.92 |
29,130.85 |
29,127.47 |
29,130.85 |
306.3K |
| 10:19 |
29,133.50 |
29,143.20 |
29,133.50 |
29,143.20 |
296.0K |
| 10:20 |
29,147.53 |
29,147.53 |
29,133.34 |
29,133.34 |
519.5K |
| 10:21 |
29,129.19 |
29,132.29 |
29,129.19 |
29,131.68 |
201.9K |
| 10:22 |
29,129.50 |
29,130.28 |
29,128.19 |
29,129.77 |
286.8K |
| 10:23 |
29,122.26 |
29,123.11 |
29,120.50 |
29,120.50 |
269.1K |
| 10:24 |
29,120.90 |
29,123.11 |
29,120.90 |
29,123.11 |
167.7K |
| 10:25 |
29,120.59 |
29,124.42 |
29,120.59 |
29,124.42 |
307.0K |
| 10:26 |
29,123.32 |
29,127.46 |
29,123.32 |
29,124.55 |
214.9K |
| 10:27 |
29,126.10 |
29,126.10 |
29,125.05 |
29,125.05 |
251.3K |
| 10:28 |
29,124.94 |
29,128.66 |
29,124.94 |
29,127.65 |
280.2K |
| 10:29 |
29,129.43 |
29,135.74 |
29,129.43 |
29,135.67 |
387.5K |
| 10:30 |
29,139.63 |
29,143.62 |
29,135.37 |
29,135.37 |
386.4K |
| 10:31 |
29,132.44 |
29,136.90 |
29,132.44 |
29,136.59 |
335.7K |
| 10:32 |
29,136.33 |
29,139.72 |
29,135.30 |
29,139.72 |
503.9K |
| 10:33 |
29,145.94 |
29,145.94 |
29,143.25 |
29,145.34 |
246.0K |
| 10:34 |
29,148.45 |
29,155.35 |
29,148.45 |
29,154.35 |
318.9K |
| 10:35 |
29,159.12 |
29,165.46 |
29,159.12 |
29,165.46 |
293.0K |
| 10:36 |
29,166.35 |
29,166.35 |
29,160.63 |
29,160.63 |
259.1K |
| 10:37 |
29,160.78 |
29,163.67 |
29,160.23 |
29,163.67 |
394.7K |
| 10:38 |
29,168.34 |
29,173.69 |
29,168.34 |
29,173.69 |
412.9K |
| 10:39 |
29,175.88 |
29,179.49 |
29,173.45 |
29,179.49 |
491.3K |
| 10:40 |
29,179.58 |
29,182.56 |
29,173.14 |
29,182.56 |
606.5K |
| 10:41 |
29,184.41 |
29,187.80 |
29,184.41 |
29,187.80 |
284.8K |
| 10:42 |
29,189.64 |
29,197.81 |
29,189.64 |
29,193.01 |
276.6K |
| 10:43 |
29,197.41 |
29,200.49 |
29,197.41 |
29,199.65 |
496.4K |
| 10:44 |
29,198.04 |
29,200.27 |
29,198.04 |
29,200.27 |
417.5K |
| 10:45 |
29,199.84 |
29,202.53 |
29,198.83 |
29,202.53 |
685.1K |
| 10:46 |
29,202.39 |
29,202.39 |
29,197.15 |
29,197.15 |
263.3K |
| 10:47 |
29,198.14 |
29,198.14 |
29,193.80 |
29,193.80 |
320.0K |
| 10:48 |
29,189.65 |
29,190.01 |
29,183.09 |
29,183.09 |
308.2K |
| 10:49 |
29,184.46 |
29,184.46 |
29,178.63 |
29,180.83 |
359.7K |
| 10:50 |
29,180.39 |
29,183.10 |
29,173.95 |
29,173.95 |
424.2K |
| 10:51 |
29,171.19 |
29,171.42 |
29,167.43 |
29,171.42 |
438.4K |
| 10:52 |
29,171.75 |
29,175.31 |
29,171.75 |
29,174.82 |
273.9K |
| 10:53 |
29,173.70 |
29,175.84 |
29,172.52 |
29,175.84 |
397.3K |
| 10:54 |
29,177.24 |
29,181.83 |
29,177.24 |
29,181.83 |
242.8K |
| 10:55 |
29,183.31 |
29,185.71 |
29,181.00 |
29,181.00 |
334.5K |
| 10:56 |
29,184.04 |
29,184.04 |
29,177.22 |
29,178.64 |
334.6K |
| 10:57 |
29,179.64 |
29,182.55 |
29,179.64 |
29,182.55 |
134.3K |
| 10:58 |
29,183.05 |
29,186.21 |
29,182.81 |
29,186.21 |
251.4K |
| 10:59 |
29,187.45 |
29,195.94 |
29,187.45 |
29,195.94 |
392.4K |
| 11:00 |
29,199.86 |
29,199.86 |
29,194.33 |
29,194.33 |
305.8K |
| 11:01 |
29,195.04 |
29,197.39 |
29,195.04 |
29,197.39 |
201.8K |
| 11:02 |
29,196.04 |
29,196.04 |
29,192.12 |
29,192.29 |
314.1K |
| 11:03 |
29,190.96 |
29,190.96 |
29,188.53 |
29,188.70 |
224.6K |
| 11:04 |
29,188.76 |
29,189.41 |
29,187.22 |
29,187.22 |
247.1K |
| 11:05 |
29,185.28 |
29,187.92 |
29,185.28 |
29,186.57 |
202.0K |
| 11:06 |
29,183.76 |
29,187.94 |
29,183.76 |
29,187.94 |
221.1K |
| 11:07 |
29,186.30 |
29,187.99 |
29,185.76 |
29,187.99 |
439.3K |
| 11:08 |
29,186.65 |
29,186.65 |
29,176.79 |
29,176.79 |
315.3K |
| 11:09 |
29,177.32 |
29,177.32 |
29,171.82 |
29,171.82 |
290.7K |
| 11:10 |
29,171.94 |
29,175.17 |
29,170.16 |
29,175.17 |
280.1K |
| 11:11 |
29,186.93 |
29,186.93 |
29,177.28 |
29,177.55 |
390.5K |
| 11:12 |
29,178.81 |
29,180.65 |
29,178.81 |
29,180.26 |
258.9K |
| 11:13 |
29,185.70 |
29,187.80 |
29,183.92 |
29,187.80 |
487.5K |
| 11:14 |
29,186.69 |
29,190.05 |
29,186.69 |
29,190.05 |
236.9K |
| 11:15 |
29,189.90 |
29,189.90 |
29,183.79 |
29,183.79 |
337.8K |
| 11:16 |
29,179.16 |
29,179.91 |
29,179.08 |
29,179.50 |
206.2K |
| 11:17 |
29,179.72 |
29,186.77 |
29,179.72 |
29,186.77 |
216.2K |
| 11:18 |
29,186.56 |
29,193.15 |
29,186.11 |
29,193.15 |
341.2K |
| 11:19 |
29,194.68 |
29,201.40 |
29,194.68 |
29,201.21 |
337.0K |
| 11:20 |
29,199.92 |
29,199.92 |
29,192.20 |
29,192.20 |
343.9K |
| 11:21 |
29,186.98 |
29,186.98 |
29,183.67 |
29,184.63 |
276.9K |
| 11:22 |
29,184.42 |
29,184.42 |
29,176.26 |
29,176.26 |
272.6K |
| 11:23 |
29,174.31 |
29,175.50 |
29,173.03 |
29,175.50 |
264.5K |
| 11:24 |
29,177.47 |
29,179.55 |
29,177.47 |
29,179.19 |
147.1K |
| 11:25 |
29,179.36 |
29,179.74 |
29,175.81 |
29,179.74 |
307.2K |
| 11:26 |
29,180.29 |
29,180.29 |
29,177.79 |
29,177.79 |
265.9K |
| 11:27 |
29,177.04 |
29,177.04 |
29,173.30 |
29,173.30 |
275.0K |
| 11:28 |
29,173.41 |
29,173.41 |
29,170.40 |
29,170.40 |
269.0K |
| 11:29 |
29,169.51 |
29,169.51 |
29,162.15 |
29,162.15 |
185.7K |
| 11:30 |
29,162.01 |
29,162.01 |
29,154.00 |
29,154.00 |
326.5K |
| 11:31 |
29,147.77 |
29,152.12 |
29,146.37 |
29,150.36 |
400.2K |
| 11:32 |
29,153.44 |
29,157.78 |
29,153.44 |
29,157.78 |
275.7K |
| 11:33 |
29,154.85 |
29,157.80 |
29,154.15 |
29,154.15 |
289.9K |
| 11:34 |
29,153.46 |
29,154.32 |
29,151.55 |
29,151.55 |
192.0K |
| 11:35 |
29,151.56 |
29,154.77 |
29,151.56 |
29,154.02 |
268.6K |
| 11:36 |
29,152.22 |
29,152.69 |
29,148.21 |
29,152.69 |
402.0K |
| 11:37 |
29,151.89 |
29,151.89 |
29,148.52 |
29,150.25 |
238.9K |
| 11:38 |
29,147.58 |
29,147.58 |
29,142.00 |
29,142.00 |
310.7K |
| 11:39 |
29,136.71 |
29,136.71 |
29,131.30 |
29,133.45 |
346.6K |
| 11:40 |
29,132.66 |
29,132.66 |
29,124.04 |
29,124.04 |
260.8K |
| 11:41 |
29,122.16 |
29,122.16 |
29,119.47 |
29,119.71 |
271.0K |
| 11:42 |
29,115.22 |
29,125.49 |
29,115.22 |
29,125.45 |
335.8K |
| 11:43 |
29,124.72 |
29,125.50 |
29,123.21 |
29,123.21 |
276.4K |
| 11:44 |
29,123.46 |
29,125.60 |
29,122.39 |
29,125.60 |
249.3K |
| 11:45 |
29,125.70 |
29,125.70 |
29,122.67 |
29,122.69 |
201.5K |
| 11:46 |
29,123.39 |
29,123.39 |
29,121.75 |
29,121.75 |
191.2K |
| 11:47 |
29,119.70 |
29,119.70 |
29,112.75 |
29,112.75 |
395.2K |
| 11:48 |
29,114.15 |
29,114.15 |
29,113.74 |
29,113.87 |
307.9K |
| 11:49 |
29,113.59 |
29,113.59 |
29,107.00 |
29,107.00 |
275.1K |
| 11:50 |
29,107.11 |
29,109.50 |
29,103.68 |
29,109.50 |
339.3K |
| 11:51 |
29,115.07 |
29,123.00 |
29,115.07 |
29,123.00 |
269.1K |
| 11:52 |
29,126.31 |
29,128.21 |
29,120.55 |
29,120.55 |
315.5K |
| 11:53 |
29,118.03 |
29,120.63 |
29,118.03 |
29,120.63 |
198.0K |
| 11:54 |
29,120.36 |
29,120.62 |
29,118.39 |
29,120.62 |
176.3K |
| 11:55 |
29,121.26 |
29,121.26 |
29,118.38 |
29,118.59 |
161.4K |
| 11:56 |
29,116.26 |
29,116.26 |
29,106.89 |
29,110.70 |
409.9K |
| 11:57 |
29,111.55 |
29,113.28 |
29,111.55 |
29,113.28 |
214.8K |
| 11:58 |
29,113.46 |
29,113.46 |
29,109.90 |
29,111.31 |
264.8K |
| 11:59 |
29,109.22 |
29,110.65 |
29,109.22 |
29,110.57 |
301.4K |
| 12:00 |
29,111.10 |
29,111.10 |
29,103.97 |
29,105.74 |
589.6K |
| 12:01 |
29,109.65 |
29,109.65 |
29,107.34 |
29,109.30 |
250.5K |
| 12:02 |
29,109.50 |
29,109.50 |
29,102.34 |
29,107.51 |
300.8K |
| 12:03 |
29,110.92 |
29,120.74 |
29,110.92 |
29,120.74 |
278.9K |
| 12:04 |
29,122.26 |
29,126.19 |
29,122.26 |
29,125.35 |
184.5K |
| 12:05 |
29,126.46 |
29,131.30 |
29,126.46 |
29,129.50 |
245.2K |
| 12:06 |
29,132.88 |
29,142.54 |
29,132.88 |
29,142.54 |
265.6K |
| 12:07 |
29,147.43 |
29,149.34 |
29,147.43 |
29,149.34 |
263.2K |
| 12:08 |
29,146.87 |
29,147.31 |
29,146.87 |
29,147.31 |
305.6K |
| 12:09 |
29,150.36 |
29,151.19 |
29,150.36 |
29,151.00 |
295.1K |
| 12:10 |
29,149.05 |
29,149.05 |
29,135.52 |
29,135.52 |
400.4K |
| 12:11 |
29,134.63 |
29,136.01 |
29,134.26 |
29,136.01 |
135.8K |
| 12:12 |
29,138.56 |
29,143.89 |
29,138.56 |
29,143.48 |
128.9K |
| 12:13 |
29,141.85 |
29,141.85 |
29,140.16 |
29,141.06 |
125.2K |
| 12:14 |
29,143.75 |
29,143.75 |
29,141.81 |
29,141.81 |
193.1K |
| 12:15 |
29,141.00 |
29,145.29 |
29,141.00 |
29,145.29 |
140.5K |
| 12:16 |
29,147.03 |
29,152.09 |
29,147.03 |
29,152.09 |
238.4K |
| 12:17 |
29,150.21 |
29,153.40 |
29,150.21 |
29,152.38 |
188.8K |
| 12:18 |
29,158.41 |
29,158.41 |
29,157.29 |
29,157.90 |
218.2K |
| 12:19 |
29,156.81 |
29,158.96 |
29,156.10 |
29,156.10 |
155.4K |
| 12:20 |
29,158.67 |
29,163.93 |
29,158.67 |
29,163.93 |
206.2K |
| 12:21 |
29,161.30 |
29,162.32 |
29,160.85 |
29,162.32 |
232.6K |
| 12:22 |
29,160.47 |
29,160.47 |
29,158.92 |
29,159.78 |
163.6K |
| 12:23 |
29,159.08 |
29,159.08 |
29,157.58 |
29,157.58 |
151.9K |
| 12:24 |
29,158.45 |
29,160.49 |
29,156.79 |
29,160.49 |
183.9K |
| 12:25 |
29,159.31 |
29,159.31 |
29,152.93 |
29,152.93 |
224.6K |
| 12:26 |
29,150.40 |
29,155.19 |
29,150.40 |
29,155.19 |
239.5K |
| 12:27 |
29,154.78 |
29,154.78 |
29,152.30 |
29,154.42 |
190.9K |
| 12:28 |
29,156.62 |
29,158.56 |
29,156.62 |
29,157.33 |
185.1K |
| 12:29 |
29,156.46 |
29,156.46 |
29,150.33 |
29,150.33 |
179.5K |
| 12:30 |
29,153.58 |
29,163.27 |
29,153.58 |
29,163.27 |
215.7K |
| 12:31 |
29,165.12 |
29,170.48 |
29,163.80 |
29,163.80 |
290.7K |
| 12:32 |
29,163.30 |
29,164.60 |
29,163.07 |
29,164.60 |
122.3K |
| 12:33 |
29,164.82 |
29,164.82 |
29,161.54 |
29,161.54 |
168.0K |
| 12:34 |
29,160.18 |
29,160.18 |
29,154.41 |
29,154.41 |
238.7K |
| 12:35 |
29,153.55 |
29,155.29 |
29,151.44 |
29,151.44 |
150.2K |
| 12:36 |
29,149.53 |
29,149.53 |
29,143.17 |
29,143.17 |
183.2K |
| 12:37 |
29,142.56 |
29,145.43 |
29,140.51 |
29,140.51 |
260.9K |
| 12:38 |
29,139.15 |
29,139.52 |
29,137.31 |
29,139.52 |
168.3K |
| 12:39 |
29,138.45 |
29,144.01 |
29,138.45 |
29,144.01 |
201.4K |
| 12:40 |
29,144.14 |
29,144.14 |
29,137.76 |
29,137.76 |
298.1K |
| 12:41 |
29,141.05 |
29,145.05 |
29,141.05 |
29,145.05 |
229.7K |
| 12:42 |
29,143.97 |
29,144.11 |
29,141.80 |
29,141.80 |
115.1K |
| 12:43 |
29,143.01 |
29,144.38 |
29,141.67 |
29,144.38 |
129.8K |
| 12:44 |
29,144.10 |
29,144.10 |
29,142.53 |
29,142.53 |
115.0K |
| 12:45 |
29,142.97 |
29,143.56 |
29,141.69 |
29,141.69 |
134.1K |
| 12:46 |
29,139.44 |
29,139.44 |
29,134.73 |
29,134.73 |
239.4K |
| 12:47 |
29,134.41 |
29,134.41 |
29,129.27 |
29,129.27 |
239.1K |
| 12:48 |
29,128.80 |
29,128.80 |
29,123.54 |
29,123.85 |
279.4K |
| 12:49 |
29,124.31 |
29,124.31 |
29,115.08 |
29,115.08 |
248.1K |
| 12:50 |
29,112.39 |
29,112.39 |
29,098.25 |
29,098.25 |
465.8K |
| 12:51 |
29,098.95 |
29,099.10 |
29,097.58 |
29,099.10 |
314.1K |
| 12:52 |
29,098.00 |
29,098.00 |
29,094.43 |
29,094.43 |
159.2K |
| 12:53 |
29,095.48 |
29,099.47 |
29,095.48 |
29,099.06 |
144.7K |
| 12:54 |
29,097.37 |
29,098.64 |
29,096.67 |
29,098.64 |
247.3K |
| 12:55 |
29,099.18 |
29,099.18 |
29,094.50 |
29,094.50 |
308.7K |
| 12:56 |
29,093.93 |
29,093.93 |
29,085.45 |
29,085.45 |
340.6K |
| 12:57 |
29,085.51 |
29,085.51 |
29,076.94 |
29,076.94 |
278.7K |
| 12:58 |
29,076.95 |
29,076.95 |
29,074.09 |
29,074.52 |
204.0K |
| 12:59 |
29,074.87 |
29,075.18 |
29,074.87 |
29,075.18 |
222.2K |
| 13:00 |
29,076.26 |
29,079.61 |
29,076.26 |
29,077.50 |
224.7K |
| 13:01 |
29,075.53 |
29,077.00 |
29,075.53 |
29,077.00 |
294.3K |
| 13:02 |
29,076.17 |
29,076.17 |
29,072.28 |
29,074.99 |
224.6K |
| 13:03 |
29,077.24 |
29,087.77 |
29,077.24 |
29,087.77 |
278.8K |
| 13:04 |
29,088.74 |
29,088.74 |
29,085.36 |
29,085.36 |
178.5K |
| 13:05 |
29,085.66 |
29,085.68 |
29,080.93 |
29,080.93 |
199.4K |
| 13:06 |
29,082.16 |
29,082.87 |
29,081.57 |
29,081.57 |
157.7K |
| 13:07 |
29,086.29 |
29,088.75 |
29,086.07 |
29,088.75 |
218.9K |
| 13:08 |
29,089.07 |
29,090.28 |
29,088.87 |
29,088.87 |
366.5K |
| 13:09 |
29,089.68 |
29,093.12 |
29,089.68 |
29,092.52 |
197.8K |
| 13:10 |
29,092.03 |
29,092.03 |
29,086.82 |
29,086.92 |
186.0K |
| 13:11 |
29,087.20 |
29,095.69 |
29,087.20 |
29,095.69 |
226.8K |
| 13:12 |
29,095.85 |
29,099.36 |
29,095.24 |
29,095.24 |
271.9K |
| 13:13 |
29,093.78 |
29,096.04 |
29,093.39 |
29,096.04 |
215.1K |
| 13:14 |
29,096.31 |
29,096.97 |
29,096.31 |
29,096.97 |
163.5K |
| 13:15 |
29,101.76 |
29,105.15 |
29,101.48 |
29,105.15 |
292.4K |
| 13:16 |
29,106.97 |
29,110.72 |
29,106.82 |
29,110.72 |
215.6K |
| 13:17 |
29,108.90 |
29,108.90 |
29,107.35 |
29,107.35 |
171.1K |
| 13:18 |
29,107.39 |
29,107.39 |
29,106.68 |
29,106.68 |
181.4K |
| 13:19 |
29,105.21 |
29,105.97 |
29,098.18 |
29,098.18 |
245.1K |
| 13:20 |
29,096.75 |
29,102.44 |
29,096.69 |
29,102.44 |
205.4K |
| 13:21 |
29,105.07 |
29,107.26 |
29,105.07 |
29,106.16 |
266.9K |
| 13:22 |
29,105.07 |
29,105.07 |
29,101.66 |
29,101.66 |
190.0K |
| 13:23 |
29,103.24 |
29,104.46 |
29,102.48 |
29,102.48 |
255.3K |
| 13:24 |
29,102.39 |
29,104.10 |
29,102.39 |
29,103.85 |
156.8K |
| 13:25 |
29,108.25 |
29,108.25 |
29,100.43 |
29,100.43 |
351.1K |
| 13:26 |
29,100.11 |
29,100.11 |
29,094.82 |
29,097.70 |
399.5K |
| 13:27 |
29,097.85 |
29,100.07 |
29,097.85 |
29,098.30 |
157.4K |
| 13:28 |
29,093.47 |
29,093.47 |
29,083.77 |
29,083.77 |
406.0K |
| 13:29 |
29,083.16 |
29,083.16 |
29,073.56 |
29,073.56 |
387.2K |
| 13:30 |
29,070.66 |
29,075.74 |
29,070.66 |
29,075.74 |
439.4K |
| 13:31 |
29,076.20 |
29,076.20 |
29,070.94 |
29,073.87 |
178.4K |
| 13:32 |
29,076.12 |
29,076.12 |
29,072.45 |
29,072.45 |
364.7K |
| 13:33 |
29,073.21 |
29,075.68 |
29,073.21 |
29,075.68 |
146.9K |
| 13:34 |
29,080.25 |
29,080.25 |
29,077.12 |
29,077.76 |
178.7K |
| 13:35 |
29,077.23 |
29,080.21 |
29,077.23 |
29,080.21 |
176.2K |
| 13:36 |
29,084.95 |
29,086.02 |
29,084.19 |
29,084.19 |
193.3K |
| 13:37 |
29,076.51 |
29,076.51 |
29,074.53 |
29,075.78 |
329.4K |
| 13:38 |
29,078.12 |
29,078.30 |
29,073.17 |
29,073.17 |
148.9K |
| 13:39 |
29,074.03 |
29,083.00 |
29,074.03 |
29,083.00 |
168.6K |
| 13:40 |
29,082.62 |
29,084.73 |
29,082.62 |
29,084.73 |
146.5K |
| 13:41 |
29,084.13 |
29,086.36 |
29,084.13 |
29,086.36 |
144.2K |
| 13:42 |
29,086.72 |
29,086.72 |
29,083.52 |
29,083.92 |
196.6K |
| 13:43 |
29,084.30 |
29,085.97 |
29,084.30 |
29,085.60 |
107.6K |
| 13:44 |
29,084.67 |
29,084.67 |
29,079.87 |
29,079.87 |
178.7K |
| 13:45 |
29,079.50 |
29,079.77 |
29,078.00 |
29,078.00 |
125.1K |
| 13:46 |
29,079.22 |
29,081.09 |
29,078.48 |
29,081.09 |
164.1K |
| 13:47 |
29,083.26 |
29,090.16 |
29,083.26 |
29,090.16 |
253.4K |
| 13:48 |
29,089.62 |
29,089.62 |
29,085.29 |
29,085.29 |
172.6K |
| 13:49 |
29,083.04 |
29,086.21 |
29,083.04 |
29,086.21 |
157.5K |
| 13:50 |
29,088.38 |
29,095.83 |
29,088.38 |
29,095.83 |
264.6K |
| 13:51 |
29,095.87 |
29,095.87 |
29,092.42 |
29,093.98 |
252.6K |
| 13:52 |
29,091.95 |
29,093.13 |
29,089.81 |
29,089.81 |
249.4K |
| 13:53 |
29,087.66 |
29,087.66 |
29,082.45 |
29,082.45 |
201.1K |
| 13:54 |
29,081.42 |
29,081.42 |
29,074.17 |
29,074.17 |
264.8K |
| 13:55 |
29,073.66 |
29,075.06 |
29,073.65 |
29,073.86 |
229.7K |
| 13:56 |
29,074.25 |
29,080.19 |
29,074.25 |
29,078.44 |
207.3K |
| 13:57 |
29,078.08 |
29,078.90 |
29,076.53 |
29,076.53 |
149.9K |
| 13:58 |
29,076.08 |
29,076.08 |
29,074.08 |
29,074.13 |
167.1K |
| 13:59 |
29,077.00 |
29,077.00 |
29,074.64 |
29,075.00 |
169.7K |
| 14:00 |
29,074.12 |
29,082.47 |
29,074.12 |
29,082.47 |
330.0K |
| 14:01 |
29,081.26 |
29,081.26 |
29,079.25 |
29,079.55 |
139.8K |
| 14:02 |
29,080.50 |
29,086.19 |
29,080.50 |
29,086.19 |
211.6K |
| 14:03 |
29,086.50 |
29,089.50 |
29,086.50 |
29,089.50 |
208.2K |
| 14:04 |
29,088.31 |
29,089.24 |
29,088.24 |
29,088.24 |
135.6K |
| 14:05 |
29,091.03 |
29,095.71 |
29,091.03 |
29,095.71 |
272.8K |
| 14:06 |
29,097.30 |
29,103.51 |
29,097.30 |
29,103.51 |
386.5K |
| 14:07 |
29,108.26 |
29,111.05 |
29,107.27 |
29,111.05 |
290.4K |
| 14:08 |
29,111.26 |
29,111.26 |
29,104.69 |
29,104.69 |
256.8K |
| 14:09 |
29,105.40 |
29,109.04 |
29,105.40 |
29,107.34 |
177.5K |
| 14:10 |
29,106.25 |
29,107.36 |
29,106.17 |
29,106.77 |
155.0K |
| 14:11 |
29,106.30 |
29,106.30 |
29,100.44 |
29,100.44 |
233.6K |
| 14:12 |
29,099.00 |
29,103.79 |
29,099.00 |
29,102.86 |
212.7K |
| 14:13 |
29,100.82 |
29,103.12 |
29,098.61 |
29,103.12 |
216.9K |
| 14:14 |
29,103.15 |
29,110.13 |
29,103.15 |
29,110.13 |
228.7K |
| 14:15 |
29,110.88 |
29,111.97 |
29,108.47 |
29,111.97 |
151.4K |
| 14:16 |
29,113.43 |
29,113.43 |
29,109.94 |
29,109.94 |
201.4K |
| 14:17 |
29,108.60 |
29,109.13 |
29,105.87 |
29,105.87 |
163.3K |
| 14:18 |
29,103.30 |
29,103.76 |
29,102.78 |
29,102.78 |
281.1K |
| 14:19 |
29,102.18 |
29,104.71 |
29,102.18 |
29,103.93 |
336.0K |
| 14:20 |
29,103.48 |
29,105.88 |
29,103.48 |
29,105.88 |
152.8K |
| 14:21 |
29,105.35 |
29,106.63 |
29,105.35 |
29,106.23 |
192.3K |
| 14:22 |
29,105.64 |
29,105.64 |
29,104.11 |
29,104.11 |
238.8K |
| 14:23 |
29,103.89 |
29,105.18 |
29,102.99 |
29,102.99 |
187.8K |
| 14:24 |
29,104.66 |
29,106.08 |
29,102.16 |
29,102.16 |
187.6K |
| 14:25 |
29,098.40 |
29,099.74 |
29,095.81 |
29,099.74 |
273.9K |
| 14:26 |
29,099.88 |
29,100.52 |
29,098.63 |
29,098.63 |
240.1K |
| 14:27 |
29,098.46 |
29,099.81 |
29,098.46 |
29,099.81 |
156.1K |
| 14:28 |
29,100.19 |
29,100.19 |
29,098.38 |
29,099.66 |
313.9K |
| 14:29 |
29,101.24 |
29,101.24 |
29,095.37 |
29,095.37 |
212.6K |
| 14:30 |
29,093.76 |
29,093.76 |
29,090.30 |
29,093.05 |
328.8K |
| 14:31 |
29,092.57 |
29,092.57 |
29,092.27 |
29,092.27 |
145.3K |
| 14:32 |
29,092.02 |
29,092.02 |
29,089.34 |
29,089.58 |
178.3K |
| 14:33 |
29,090.48 |
29,090.48 |
29,086.89 |
29,088.03 |
234.2K |
| 14:34 |
29,087.69 |
29,088.66 |
29,087.69 |
29,088.60 |
197.3K |
| 14:35 |
29,089.27 |
29,093.16 |
29,089.27 |
29,093.16 |
236.7K |
| 14:36 |
29,093.69 |
29,098.84 |
29,093.69 |
29,098.61 |
286.4K |
| 14:37 |
29,097.79 |
29,099.09 |
29,097.79 |
29,098.15 |
174.8K |
| 14:38 |
29,098.32 |
29,098.32 |
29,094.73 |
29,094.73 |
230.1K |
| 14:39 |
29,091.51 |
29,096.78 |
29,091.51 |
29,096.78 |
272.4K |
| 14:40 |
29,096.90 |
29,096.90 |
29,095.03 |
29,095.03 |
247.0K |
| 14:41 |
29,094.54 |
29,100.93 |
29,094.41 |
29,100.93 |
159.4K |
| 14:42 |
29,103.70 |
29,109.03 |
29,103.70 |
29,104.71 |
225.7K |
| 14:43 |
29,106.54 |
29,106.54 |
29,104.29 |
29,105.04 |
144.5K |
| 14:44 |
29,103.81 |
29,104.62 |
29,103.34 |
29,104.62 |
195.1K |
| 14:45 |
29,104.85 |
29,104.85 |
29,103.67 |
29,103.94 |
161.0K |
| 14:46 |
29,104.00 |
29,107.57 |
29,104.00 |
29,107.39 |
211.6K |
| 14:47 |
29,110.99 |
29,110.99 |
29,109.34 |
29,110.46 |
330.0K |
| 14:48 |
29,110.30 |
29,113.66 |
29,110.30 |
29,113.66 |
275.1K |
| 14:49 |
29,114.25 |
29,115.65 |
29,114.25 |
29,115.47 |
187.8K |
| 14:50 |
29,116.74 |
29,118.06 |
29,116.74 |
29,116.84 |
277.5K |
| 14:51 |
29,115.89 |
29,123.49 |
29,115.89 |
29,123.49 |
172.9K |
| 14:52 |
29,124.93 |
29,127.85 |
29,124.93 |
29,127.71 |
276.0K |
| 14:53 |
29,128.30 |
29,129.48 |
29,124.31 |
29,124.31 |
260.9K |
| 14:54 |
29,120.07 |
29,122.84 |
29,120.07 |
29,122.84 |
177.7K |
| 14:55 |
29,124.53 |
29,124.53 |
29,117.27 |
29,117.27 |
230.1K |
| 14:56 |
29,118.34 |
29,119.86 |
29,117.02 |
29,117.02 |
263.7K |
| 14:57 |
29,115.76 |
29,116.29 |
29,113.33 |
29,113.33 |
186.6K |
| 14:58 |
29,109.41 |
29,109.41 |
29,105.22 |
29,105.36 |
350.5K |
| 14:59 |
29,104.13 |
29,104.13 |
29,096.01 |
29,096.01 |
240.2K |
| 15:00 |
29,093.53 |
29,096.58 |
29,093.53 |
29,096.58 |
264.6K |
| 15:01 |
29,103.57 |
29,107.21 |
29,103.57 |
29,107.21 |
264.8K |
| 15:02 |
29,108.63 |
29,114.44 |
29,108.63 |
29,114.44 |
229.2K |
| 15:03 |
29,115.15 |
29,115.65 |
29,113.33 |
29,113.33 |
168.9K |
| 15:04 |
29,112.89 |
29,115.41 |
29,112.89 |
29,113.58 |
147.2K |
| 15:05 |
29,113.04 |
29,113.04 |
29,105.58 |
29,105.58 |
213.4K |
| 15:06 |
29,107.13 |
29,115.96 |
29,107.13 |
29,115.96 |
371.6K |
| 15:07 |
29,119.60 |
29,123.43 |
29,119.60 |
29,122.55 |
337.5K |
| 15:08 |
29,122.87 |
29,123.18 |
29,120.78 |
29,120.78 |
233.4K |
| 15:09 |
29,123.61 |
29,126.79 |
29,123.61 |
29,126.68 |
314.5K |
| 15:10 |
29,127.21 |
29,127.21 |
29,125.37 |
29,125.37 |
250.7K |
| 15:11 |
29,127.72 |
29,131.72 |
29,127.72 |
29,131.72 |
198.8K |
| 15:12 |
29,132.48 |
29,133.42 |
29,132.32 |
29,132.32 |
186.6K |
| 15:13 |
29,131.59 |
29,134.85 |
29,131.07 |
29,134.85 |
171.8K |
| 15:14 |
29,137.80 |
29,142.23 |
29,137.80 |
29,141.84 |
372.5K |
| 15:15 |
29,144.23 |
29,148.18 |
29,144.23 |
29,148.18 |
307.8K |
| 15:16 |
29,148.32 |
29,148.32 |
29,145.97 |
29,145.97 |
271.6K |
| 15:17 |
29,148.90 |
29,149.21 |
29,147.60 |
29,147.78 |
254.7K |
| 15:18 |
29,155.10 |
29,158.09 |
29,153.41 |
29,158.09 |
373.7K |
| 15:19 |
29,167.47 |
29,167.80 |
29,167.38 |
29,167.80 |
369.4K |
| 15:20 |
29,167.24 |
29,170.11 |
29,167.24 |
29,167.64 |
206.0K |
| 15:21 |
29,168.54 |
29,180.42 |
29,168.54 |
29,180.42 |
349.9K |
| 15:22 |
29,184.16 |
29,193.35 |
29,184.16 |
29,193.35 |
739.8K |
| 15:23 |
29,194.82 |
29,194.82 |
29,193.87 |
29,193.87 |
369.8K |
| 15:24 |
29,193.57 |
29,195.74 |
29,193.57 |
29,194.21 |
330.7K |
| 15:25 |
29,193.40 |
29,193.40 |
29,188.16 |
29,188.37 |
422.4K |
| 15:26 |
29,186.54 |
29,186.54 |
29,184.78 |
29,185.51 |
275.4K |
| 15:27 |
29,188.24 |
29,189.55 |
29,187.49 |
29,189.55 |
469.8K |
| 15:28 |
29,185.79 |
29,186.76 |
29,184.07 |
29,184.07 |
336.4K |
| 15:29 |
29,187.13 |
29,187.13 |
29,182.80 |
29,182.80 |
272.6K |
| 15:30 |
29,185.83 |
29,185.83 |
29,175.76 |
29,175.76 |
552.8K |
| 15:31 |
29,175.04 |
29,177.05 |
29,174.54 |
29,174.54 |
409.4K |
| 15:32 |
29,174.43 |
29,181.61 |
29,174.43 |
29,181.61 |
309.5K |
| 15:33 |
29,180.83 |
29,180.83 |
29,171.80 |
29,171.80 |
272.7K |
| 15:34 |
29,171.57 |
29,171.98 |
29,169.20 |
29,171.98 |
400.9K |
| 15:35 |
29,174.29 |
29,174.29 |
29,172.67 |
29,172.67 |
510.1K |
| 15:36 |
29,168.52 |
29,168.52 |
29,163.05 |
29,163.05 |
478.1K |
| 15:37 |
29,161.14 |
29,161.74 |
29,156.84 |
29,161.74 |
401.9K |
| 15:38 |
29,160.73 |
29,161.53 |
29,160.34 |
29,160.34 |
433.6K |
| 15:39 |
29,163.42 |
29,163.42 |
29,160.29 |
29,161.43 |
532.1K |
| 15:40 |
29,160.78 |
29,161.79 |
29,155.96 |
29,161.79 |
524.6K |
| 15:41 |
29,161.56 |
29,164.90 |
29,158.83 |
29,158.83 |
381.1K |
| 15:42 |
29,157.65 |
29,157.70 |
29,152.34 |
29,152.34 |
520.6K |
| 15:43 |
29,156.50 |
29,162.50 |
29,156.50 |
29,162.50 |
487.0K |
| 15:44 |
29,160.40 |
29,162.85 |
29,159.42 |
29,161.30 |
470.6K |
| 15:45 |
29,159.21 |
29,161.09 |
29,156.74 |
29,161.09 |
592.9K |
| 15:46 |
29,160.32 |
29,162.40 |
29,160.32 |
29,160.67 |
440.3K |
| 15:47 |
29,156.64 |
29,156.64 |
29,153.29 |
29,154.54 |
517.2K |
| 15:48 |
29,156.72 |
29,156.72 |
29,154.33 |
29,155.22 |
414.1K |
| 15:49 |
29,161.32 |
29,162.78 |
29,161.32 |
29,161.35 |
666.9K |
| 15:50 |
29,175.13 |
29,176.65 |
29,168.10 |
29,172.44 |
2,631.5K |
| 15:51 |
29,167.55 |
29,167.55 |
29,156.02 |
29,156.02 |
880.8K |
| 15:52 |
29,151.34 |
29,151.34 |
29,147.33 |
29,147.33 |
937.6K |
| 15:53 |
29,148.14 |
29,148.14 |
29,139.15 |
29,139.15 |
887.4K |
| 15:54 |
29,141.57 |
29,155.59 |
29,140.49 |
29,155.59 |
1,155.0K |
| 15:55 |
29,155.21 |
29,162.14 |
29,155.21 |
29,158.19 |
1,646.8K |
| 15:56 |
29,156.97 |
29,158.64 |
29,155.97 |
29,158.64 |
1,829.8K |
| 15:57 |
29,156.71 |
29,157.90 |
29,155.06 |
29,155.06 |
1,527.2K |
| 15:58 |
29,156.31 |
29,157.42 |
29,153.60 |
29,153.60 |
2,001.1K |
| 15:59 |
29,152.69 |
29,152.69 |
29,143.73 |
29,143.73 |
2,943.3K |
| 16:00 |
29,151.31 |
29,151.31 |
29,150.95 |
29,150.95 |
76,094.5K |
| 16:01 |
29,150.95 |
29,150.95 |
29,150.95 |
29,150.95 |
328.6K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|