| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
27,940.28 |
27,940.28 |
27,603.78 |
27,662.78 |
17,619.2K |
| 09:31 |
27,632.05 |
27,632.05 |
27,534.78 |
27,534.78 |
2,154.5K |
| 09:32 |
27,527.89 |
27,527.89 |
27,495.13 |
27,496.26 |
1,680.8K |
| 09:33 |
27,480.17 |
27,480.17 |
27,443.61 |
27,443.61 |
1,747.0K |
| 09:34 |
27,438.60 |
27,438.60 |
27,429.90 |
27,429.90 |
1,674.2K |
| 09:35 |
27,444.29 |
27,444.29 |
27,381.16 |
27,381.16 |
1,859.0K |
| 09:36 |
27,385.13 |
27,385.13 |
27,350.42 |
27,350.42 |
1,918.9K |
| 09:37 |
27,337.59 |
27,349.21 |
27,335.40 |
27,335.40 |
1,713.8K |
| 09:38 |
27,324.38 |
27,341.07 |
27,320.70 |
27,325.25 |
1,540.3K |
| 09:39 |
27,335.44 |
27,361.13 |
27,335.44 |
27,354.50 |
1,477.1K |
| 09:40 |
27,360.67 |
27,360.67 |
27,314.27 |
27,322.15 |
1,413.2K |
| 09:41 |
27,303.83 |
27,316.85 |
27,293.91 |
27,316.85 |
1,726.0K |
| 09:42 |
27,316.66 |
27,335.58 |
27,316.66 |
27,320.06 |
1,690.3K |
| 09:43 |
27,316.63 |
27,376.54 |
27,316.63 |
27,370.22 |
1,561.7K |
| 09:44 |
27,374.00 |
27,382.72 |
27,369.94 |
27,382.72 |
1,614.7K |
| 09:45 |
27,357.40 |
27,357.40 |
27,334.47 |
27,335.20 |
1,642.7K |
| 09:46 |
27,343.82 |
27,343.82 |
27,329.00 |
27,331.08 |
1,173.0K |
| 09:47 |
27,328.31 |
27,351.88 |
27,326.22 |
27,326.22 |
1,327.8K |
| 09:48 |
27,309.56 |
27,309.56 |
27,290.72 |
27,290.72 |
1,792.3K |
| 09:49 |
27,288.61 |
27,288.61 |
27,240.89 |
27,240.89 |
1,263.5K |
| 09:50 |
27,231.16 |
27,231.43 |
27,225.35 |
27,231.17 |
1,641.5K |
| 09:51 |
27,231.67 |
27,231.95 |
27,224.38 |
27,224.38 |
1,053.6K |
| 09:52 |
27,198.54 |
27,210.08 |
27,198.54 |
27,200.62 |
1,574.1K |
| 09:53 |
27,219.40 |
27,280.79 |
27,219.40 |
27,277.83 |
1,414.1K |
| 09:54 |
27,260.05 |
27,260.05 |
27,232.82 |
27,232.82 |
1,378.7K |
| 09:55 |
27,216.42 |
27,216.42 |
27,195.09 |
27,202.04 |
1,207.8K |
| 09:56 |
27,181.38 |
27,213.46 |
27,181.38 |
27,199.45 |
1,067.3K |
| 09:57 |
27,215.71 |
27,250.77 |
27,215.25 |
27,250.77 |
1,627.9K |
| 09:58 |
27,272.82 |
27,316.11 |
27,272.82 |
27,316.11 |
1,734.5K |
| 09:59 |
27,305.20 |
27,305.20 |
27,267.84 |
27,267.84 |
1,193.9K |
| 10:00 |
27,250.00 |
27,250.00 |
27,204.20 |
27,204.20 |
1,304.8K |
| 10:01 |
27,218.66 |
27,218.66 |
27,205.45 |
27,205.45 |
1,192.8K |
| 10:02 |
27,211.56 |
27,220.69 |
27,196.92 |
27,196.92 |
1,375.6K |
| 10:03 |
27,194.75 |
27,194.75 |
27,177.22 |
27,185.14 |
1,176.7K |
| 10:04 |
27,188.05 |
27,206.10 |
27,188.05 |
27,206.10 |
1,884.0K |
| 10:05 |
27,186.23 |
27,186.23 |
27,166.88 |
27,166.88 |
1,522.1K |
| 10:06 |
27,166.73 |
27,166.73 |
27,150.09 |
27,150.09 |
946.5K |
| 10:07 |
27,151.06 |
27,151.06 |
27,129.67 |
27,129.67 |
1,247.1K |
| 10:08 |
27,147.24 |
27,150.30 |
27,136.31 |
27,150.30 |
1,185.4K |
| 10:09 |
27,137.47 |
27,137.47 |
27,119.76 |
27,126.77 |
1,182.2K |
| 10:10 |
27,117.14 |
27,117.14 |
27,102.64 |
27,102.64 |
1,674.6K |
| 10:11 |
27,102.47 |
27,119.57 |
27,102.47 |
27,119.57 |
1,740.8K |
| 10:12 |
27,122.36 |
27,122.36 |
27,092.62 |
27,092.62 |
1,342.6K |
| 10:13 |
27,094.64 |
27,095.30 |
27,091.51 |
27,092.18 |
1,332.9K |
| 10:14 |
27,094.14 |
27,108.27 |
27,094.14 |
27,108.27 |
1,306.2K |
| 10:15 |
27,088.13 |
27,088.13 |
27,074.36 |
27,074.36 |
1,129.2K |
| 10:16 |
27,072.34 |
27,075.97 |
27,067.07 |
27,069.01 |
1,052.7K |
| 10:17 |
27,075.95 |
27,075.95 |
27,044.15 |
27,058.52 |
1,152.5K |
| 10:18 |
27,048.90 |
27,048.90 |
27,035.63 |
27,037.22 |
939.4K |
| 10:19 |
27,035.21 |
27,052.49 |
27,032.71 |
27,052.49 |
1,114.0K |
| 10:20 |
27,044.54 |
27,055.43 |
27,041.01 |
27,048.73 |
847.5K |
| 10:21 |
27,046.30 |
27,055.77 |
27,043.62 |
27,055.77 |
881.9K |
| 10:22 |
27,056.97 |
27,056.97 |
27,041.48 |
27,041.48 |
866.0K |
| 10:23 |
27,056.31 |
27,056.31 |
27,042.56 |
27,042.57 |
907.8K |
| 10:24 |
27,029.84 |
27,032.91 |
27,019.46 |
27,027.57 |
977.8K |
| 10:25 |
27,031.06 |
27,031.06 |
27,018.31 |
27,018.31 |
852.3K |
| 10:26 |
27,022.20 |
27,022.20 |
27,013.67 |
27,015.03 |
1,051.8K |
| 10:27 |
27,008.04 |
27,008.53 |
26,992.19 |
26,992.80 |
981.3K |
| 10:28 |
26,991.73 |
26,992.07 |
26,955.12 |
26,955.12 |
1,429.7K |
| 10:29 |
26,937.05 |
26,937.05 |
26,919.26 |
26,919.26 |
1,479.9K |
| 10:30 |
26,910.16 |
26,949.55 |
26,910.16 |
26,949.55 |
994.7K |
| 10:31 |
26,968.66 |
26,968.66 |
26,942.13 |
26,954.31 |
1,028.5K |
| 10:32 |
26,942.64 |
26,943.75 |
26,931.67 |
26,931.67 |
843.8K |
| 10:33 |
26,929.82 |
26,951.31 |
26,929.82 |
26,937.21 |
1,268.7K |
| 10:34 |
26,927.16 |
26,927.16 |
26,909.57 |
26,910.33 |
816.8K |
| 10:35 |
26,910.11 |
26,910.38 |
26,899.29 |
26,907.33 |
843.9K |
| 10:36 |
26,896.57 |
26,896.57 |
26,862.26 |
26,862.26 |
828.1K |
| 10:37 |
26,867.37 |
26,887.24 |
26,867.37 |
26,887.24 |
1,299.3K |
| 10:38 |
26,892.57 |
26,892.57 |
26,890.87 |
26,890.94 |
869.4K |
| 10:39 |
26,896.97 |
26,896.97 |
26,886.43 |
26,894.56 |
869.5K |
| 10:40 |
26,886.97 |
26,886.97 |
26,856.92 |
26,856.92 |
1,095.0K |
| 10:41 |
26,854.13 |
26,869.37 |
26,841.34 |
26,869.37 |
1,329.9K |
| 10:42 |
26,876.67 |
26,890.94 |
26,876.67 |
26,884.98 |
799.9K |
| 10:43 |
26,877.51 |
26,879.55 |
26,865.67 |
26,865.67 |
1,049.3K |
| 10:44 |
26,859.39 |
26,859.39 |
26,817.89 |
26,817.89 |
1,100.5K |
| 10:45 |
26,820.54 |
26,820.54 |
26,807.38 |
26,810.21 |
1,240.5K |
| 10:46 |
26,804.33 |
26,804.33 |
26,763.67 |
26,763.67 |
1,205.9K |
| 10:47 |
26,751.66 |
26,751.66 |
26,713.26 |
26,713.26 |
1,393.2K |
| 10:48 |
26,697.68 |
26,697.68 |
26,677.30 |
26,689.68 |
1,639.1K |
| 10:49 |
26,688.36 |
26,688.36 |
26,672.35 |
26,672.35 |
1,188.7K |
| 10:50 |
26,663.28 |
26,663.28 |
26,647.61 |
26,647.61 |
979.2K |
| 10:51 |
26,633.62 |
26,701.80 |
26,633.62 |
26,701.80 |
1,964.6K |
| 10:52 |
26,723.76 |
26,761.82 |
26,723.76 |
26,761.82 |
1,579.9K |
| 10:53 |
26,767.82 |
26,802.39 |
26,767.82 |
26,802.39 |
1,321.3K |
| 10:54 |
26,823.89 |
26,823.89 |
26,811.90 |
26,811.90 |
917.9K |
| 10:55 |
26,817.12 |
26,839.29 |
26,817.12 |
26,839.29 |
1,054.9K |
| 10:56 |
26,823.60 |
26,853.36 |
26,823.60 |
26,848.57 |
861.9K |
| 10:57 |
26,859.81 |
26,891.54 |
26,859.81 |
26,891.54 |
1,006.0K |
| 10:58 |
26,897.73 |
26,934.20 |
26,897.73 |
26,934.20 |
1,063.2K |
| 10:59 |
26,952.45 |
26,964.20 |
26,949.14 |
26,949.14 |
1,053.8K |
| 11:00 |
26,927.32 |
26,954.93 |
26,927.32 |
26,938.59 |
1,155.1K |
| 11:01 |
26,959.68 |
27,064.96 |
26,951.09 |
27,064.96 |
2,300.1K |
| 11:02 |
27,077.04 |
27,115.55 |
27,077.04 |
27,115.55 |
1,262.7K |
| 11:03 |
27,122.47 |
27,144.68 |
27,120.91 |
27,120.91 |
939.3K |
| 11:04 |
27,125.34 |
27,171.66 |
27,125.34 |
27,171.66 |
1,006.4K |
| 11:05 |
27,161.13 |
27,161.13 |
27,117.15 |
27,121.14 |
862.6K |
| 11:06 |
27,110.76 |
27,110.76 |
27,090.06 |
27,108.64 |
1,062.7K |
| 11:07 |
27,098.60 |
27,098.60 |
27,067.85 |
27,067.85 |
638.6K |
| 11:08 |
27,059.50 |
27,107.52 |
27,059.50 |
27,107.52 |
748.7K |
| 11:09 |
27,107.48 |
27,107.48 |
27,101.70 |
27,102.96 |
826.8K |
| 11:10 |
27,092.45 |
27,114.40 |
27,080.77 |
27,114.40 |
826.9K |
| 11:11 |
27,112.86 |
27,160.50 |
27,112.86 |
27,160.50 |
899.5K |
| 11:12 |
27,154.81 |
27,184.91 |
27,154.81 |
27,184.91 |
847.5K |
| 11:13 |
27,193.84 |
27,197.12 |
27,168.88 |
27,197.12 |
990.4K |
| 11:14 |
27,206.52 |
27,216.03 |
27,198.22 |
27,198.22 |
971.5K |
| 11:15 |
27,183.87 |
27,215.91 |
27,183.87 |
27,215.91 |
915.8K |
| 11:16 |
27,225.14 |
27,230.17 |
27,225.14 |
27,230.17 |
1,085.1K |
| 11:17 |
27,218.85 |
27,267.70 |
27,209.57 |
27,267.70 |
998.9K |
| 11:18 |
27,265.50 |
27,286.26 |
27,261.76 |
27,261.76 |
1,098.2K |
| 11:19 |
27,253.46 |
27,253.46 |
27,222.03 |
27,222.03 |
922.4K |
| 11:20 |
27,209.16 |
27,226.38 |
27,209.16 |
27,224.01 |
818.8K |
| 11:21 |
27,254.12 |
27,274.19 |
27,254.12 |
27,274.19 |
591.9K |
| 11:22 |
27,261.72 |
27,263.10 |
27,248.30 |
27,263.10 |
565.0K |
| 11:23 |
27,257.57 |
27,272.40 |
27,253.69 |
27,253.69 |
573.3K |
| 11:24 |
27,256.70 |
27,275.70 |
27,256.70 |
27,275.70 |
582.6K |
| 11:25 |
27,278.78 |
27,278.78 |
27,223.73 |
27,223.73 |
1,016.4K |
| 11:26 |
27,219.84 |
27,219.84 |
27,177.85 |
27,177.85 |
697.4K |
| 11:27 |
27,167.16 |
27,185.34 |
27,167.16 |
27,171.69 |
719.8K |
| 11:28 |
27,171.55 |
27,172.51 |
27,160.18 |
27,161.29 |
618.6K |
| 11:29 |
27,159.33 |
27,159.33 |
27,114.78 |
27,114.78 |
809.2K |
| 11:30 |
27,121.87 |
27,159.98 |
27,121.87 |
27,159.98 |
667.6K |
| 11:31 |
27,145.19 |
27,145.19 |
27,129.98 |
27,137.28 |
642.3K |
| 11:32 |
27,144.66 |
27,144.66 |
27,123.87 |
27,123.87 |
425.4K |
| 11:33 |
27,109.31 |
27,117.80 |
27,109.31 |
27,116.08 |
869.4K |
| 11:34 |
27,117.06 |
27,119.13 |
27,093.09 |
27,093.09 |
538.0K |
| 11:35 |
27,099.43 |
27,099.43 |
27,067.71 |
27,068.47 |
672.5K |
| 11:36 |
27,062.30 |
27,062.30 |
27,030.37 |
27,030.37 |
842.3K |
| 11:37 |
27,029.06 |
27,029.06 |
27,000.40 |
27,000.40 |
748.6K |
| 11:38 |
27,005.19 |
27,035.07 |
27,005.19 |
27,035.07 |
714.3K |
| 11:39 |
27,025.78 |
27,025.78 |
27,000.97 |
27,000.97 |
672.3K |
| 11:40 |
27,001.94 |
27,018.06 |
27,001.94 |
27,008.99 |
536.5K |
| 11:41 |
27,009.44 |
27,026.70 |
27,009.44 |
27,026.70 |
422.6K |
| 11:42 |
27,037.33 |
27,072.65 |
27,037.33 |
27,072.65 |
545.0K |
| 11:43 |
27,076.24 |
27,082.54 |
27,057.87 |
27,064.77 |
521.8K |
| 11:44 |
27,068.11 |
27,077.15 |
27,065.13 |
27,077.15 |
332.8K |
| 11:45 |
27,069.42 |
27,069.42 |
27,040.01 |
27,045.80 |
562.5K |
| 11:46 |
27,044.91 |
27,076.66 |
27,044.91 |
27,058.29 |
572.5K |
| 11:47 |
27,074.29 |
27,110.44 |
27,074.29 |
27,110.44 |
436.5K |
| 11:48 |
27,106.46 |
27,106.46 |
27,083.15 |
27,083.15 |
482.8K |
| 11:49 |
27,086.39 |
27,118.88 |
27,086.39 |
27,118.88 |
724.8K |
| 11:50 |
27,112.69 |
27,122.91 |
27,109.76 |
27,119.39 |
638.5K |
| 11:51 |
27,112.50 |
27,139.81 |
27,112.50 |
27,139.81 |
458.3K |
| 11:52 |
27,120.79 |
27,120.79 |
27,088.72 |
27,088.72 |
648.5K |
| 11:53 |
27,090.74 |
27,090.74 |
27,053.15 |
27,061.14 |
622.1K |
| 11:54 |
27,049.76 |
27,061.81 |
27,048.11 |
27,049.80 |
686.7K |
| 11:55 |
27,051.74 |
27,080.73 |
27,051.74 |
27,072.85 |
715.9K |
| 11:56 |
27,082.34 |
27,082.34 |
27,043.93 |
27,043.93 |
650.8K |
| 11:57 |
27,052.60 |
27,067.70 |
27,052.60 |
27,067.70 |
441.0K |
| 11:58 |
27,041.12 |
27,041.12 |
27,014.40 |
27,015.42 |
1,073.9K |
| 11:59 |
27,019.77 |
27,033.58 |
27,019.77 |
27,029.12 |
408.1K |
| 12:00 |
27,026.53 |
27,050.81 |
27,026.53 |
27,050.81 |
674.0K |
| 12:01 |
27,038.66 |
27,065.27 |
27,037.24 |
27,060.45 |
642.0K |
| 12:02 |
27,061.51 |
27,064.53 |
27,050.21 |
27,064.53 |
570.3K |
| 12:03 |
27,061.82 |
27,077.37 |
27,061.82 |
27,063.83 |
720.7K |
| 12:04 |
27,066.34 |
27,066.34 |
27,048.12 |
27,048.12 |
674.1K |
| 12:05 |
27,033.68 |
27,073.96 |
27,033.68 |
27,073.96 |
623.2K |
| 12:06 |
27,089.73 |
27,094.70 |
27,084.72 |
27,084.72 |
648.5K |
| 12:07 |
27,102.32 |
27,102.32 |
27,077.40 |
27,077.40 |
499.1K |
| 12:08 |
27,069.69 |
27,080.14 |
27,061.73 |
27,080.14 |
379.8K |
| 12:09 |
27,062.97 |
27,062.97 |
27,054.80 |
27,056.31 |
551.6K |
| 12:10 |
27,055.94 |
27,107.80 |
27,054.32 |
27,107.80 |
929.3K |
| 12:11 |
27,087.10 |
27,087.10 |
27,079.16 |
27,085.72 |
578.5K |
| 12:12 |
27,088.07 |
27,088.07 |
27,073.10 |
27,073.10 |
337.7K |
| 12:13 |
27,076.88 |
27,100.13 |
27,076.88 |
27,100.13 |
598.6K |
| 12:14 |
27,112.03 |
27,134.67 |
27,112.03 |
27,131.81 |
644.0K |
| 12:15 |
27,137.74 |
27,137.74 |
27,118.66 |
27,118.66 |
588.3K |
| 12:16 |
27,113.05 |
27,113.05 |
27,053.30 |
27,053.30 |
956.9K |
| 12:17 |
27,054.18 |
27,054.18 |
27,024.23 |
27,026.13 |
1,342.9K |
| 12:18 |
27,025.14 |
27,040.07 |
27,020.50 |
27,024.89 |
590.3K |
| 12:19 |
27,019.81 |
27,019.81 |
27,007.69 |
27,019.72 |
532.9K |
| 12:20 |
27,016.53 |
27,016.53 |
26,990.85 |
26,990.85 |
777.9K |
| 12:21 |
26,986.36 |
27,005.99 |
26,986.36 |
27,005.99 |
475.2K |
| 12:22 |
27,007.69 |
27,007.69 |
27,001.67 |
27,001.67 |
347.0K |
| 12:23 |
27,004.17 |
27,004.17 |
26,984.56 |
26,984.82 |
652.8K |
| 12:24 |
26,984.59 |
26,984.59 |
26,967.20 |
26,980.86 |
521.5K |
| 12:25 |
26,987.04 |
26,991.44 |
26,972.83 |
26,972.83 |
591.5K |
| 12:26 |
26,973.92 |
26,973.92 |
26,964.27 |
26,968.62 |
664.8K |
| 12:27 |
26,964.50 |
26,976.85 |
26,964.50 |
26,974.29 |
481.3K |
| 12:28 |
26,966.79 |
26,975.73 |
26,966.32 |
26,975.73 |
363.4K |
| 12:29 |
26,983.85 |
26,988.93 |
26,976.50 |
26,988.93 |
559.0K |
| 12:30 |
26,979.77 |
26,985.84 |
26,971.82 |
26,971.82 |
557.3K |
| 12:31 |
26,963.05 |
26,963.05 |
26,952.94 |
26,952.94 |
550.8K |
| 12:32 |
26,958.47 |
26,958.47 |
26,953.22 |
26,958.38 |
414.3K |
| 12:33 |
26,960.95 |
26,961.46 |
26,952.71 |
26,952.71 |
492.6K |
| 12:34 |
26,943.25 |
26,953.28 |
26,943.25 |
26,949.07 |
682.6K |
| 12:35 |
26,943.12 |
26,958.68 |
26,940.81 |
26,958.68 |
620.3K |
| 12:36 |
26,961.59 |
26,997.22 |
26,961.59 |
26,997.22 |
524.8K |
| 12:37 |
27,005.37 |
27,005.37 |
26,998.30 |
26,998.30 |
528.4K |
| 12:38 |
27,019.25 |
27,039.13 |
27,019.25 |
27,032.45 |
469.6K |
| 12:39 |
27,030.59 |
27,032.75 |
27,022.64 |
27,032.75 |
422.6K |
| 12:40 |
27,025.91 |
27,039.25 |
27,017.73 |
27,017.73 |
412.1K |
| 12:41 |
27,018.78 |
27,027.17 |
27,018.78 |
27,027.17 |
406.0K |
| 12:42 |
27,030.61 |
27,041.91 |
27,030.61 |
27,032.18 |
550.9K |
| 12:43 |
27,024.98 |
27,024.98 |
27,015.89 |
27,015.89 |
481.0K |
| 12:44 |
27,016.94 |
27,016.94 |
26,982.05 |
26,982.05 |
725.5K |
| 12:45 |
26,978.66 |
26,978.66 |
26,967.80 |
26,972.47 |
490.7K |
| 12:46 |
26,965.21 |
26,965.21 |
26,963.78 |
26,964.62 |
353.7K |
| 12:47 |
26,951.29 |
26,955.96 |
26,948.51 |
26,955.96 |
502.9K |
| 12:48 |
26,956.31 |
26,962.30 |
26,950.11 |
26,950.11 |
386.6K |
| 12:49 |
26,951.85 |
26,963.84 |
26,948.28 |
26,948.28 |
491.4K |
| 12:50 |
26,937.37 |
26,941.22 |
26,937.37 |
26,940.71 |
385.8K |
| 12:51 |
26,928.23 |
26,945.47 |
26,926.69 |
26,945.47 |
489.8K |
| 12:52 |
26,943.66 |
26,961.28 |
26,943.66 |
26,961.28 |
510.7K |
| 12:53 |
26,937.63 |
26,944.19 |
26,934.42 |
26,944.19 |
606.7K |
| 12:54 |
26,943.88 |
26,949.22 |
26,943.48 |
26,947.01 |
279.7K |
| 12:55 |
26,943.44 |
26,954.39 |
26,941.36 |
26,954.39 |
463.1K |
| 12:56 |
26,940.92 |
26,958.36 |
26,940.92 |
26,957.28 |
442.4K |
| 12:57 |
26,954.83 |
26,966.03 |
26,952.61 |
26,966.03 |
403.8K |
| 12:58 |
26,960.63 |
26,960.63 |
26,945.43 |
26,945.43 |
664.1K |
| 12:59 |
26,948.82 |
26,956.57 |
26,939.22 |
26,942.48 |
432.8K |
| 13:00 |
26,939.89 |
26,955.86 |
26,939.89 |
26,955.86 |
460.2K |
| 13:01 |
26,960.11 |
26,960.11 |
26,925.26 |
26,926.52 |
591.0K |
| 13:02 |
26,929.21 |
26,987.71 |
26,929.21 |
26,987.71 |
855.6K |
| 13:03 |
27,005.28 |
27,011.82 |
26,991.63 |
26,991.63 |
477.1K |
| 13:04 |
26,991.67 |
26,996.50 |
26,977.55 |
26,977.55 |
609.4K |
| 13:05 |
26,982.14 |
26,983.21 |
26,979.26 |
26,983.21 |
634.4K |
| 13:06 |
26,974.78 |
26,974.78 |
26,967.11 |
26,967.11 |
449.9K |
| 13:07 |
26,965.84 |
26,970.03 |
26,963.92 |
26,963.92 |
446.2K |
| 13:08 |
26,962.41 |
26,967.86 |
26,962.41 |
26,967.86 |
330.4K |
| 13:09 |
26,952.53 |
26,952.53 |
26,942.91 |
26,942.99 |
664.5K |
| 13:10 |
26,946.70 |
26,946.70 |
26,934.91 |
26,941.60 |
581.0K |
| 13:11 |
26,925.89 |
26,925.89 |
26,909.12 |
26,909.12 |
875.4K |
| 13:12 |
26,909.64 |
26,909.64 |
26,888.70 |
26,888.70 |
572.0K |
| 13:13 |
26,875.70 |
26,875.70 |
26,866.06 |
26,866.47 |
755.5K |
| 13:14 |
26,863.55 |
26,863.55 |
26,851.03 |
26,851.03 |
597.2K |
| 13:15 |
26,845.63 |
26,845.63 |
26,825.12 |
26,825.12 |
761.0K |
| 13:16 |
26,818.96 |
26,818.96 |
26,782.50 |
26,782.50 |
944.9K |
| 13:17 |
26,776.12 |
26,784.05 |
26,776.12 |
26,778.23 |
677.6K |
| 13:18 |
26,773.94 |
26,775.87 |
26,762.94 |
26,767.65 |
664.7K |
| 13:19 |
26,774.82 |
26,782.98 |
26,762.67 |
26,782.98 |
685.6K |
| 13:20 |
26,785.35 |
26,787.89 |
26,774.84 |
26,779.24 |
523.9K |
| 13:21 |
26,777.10 |
26,790.50 |
26,777.10 |
26,790.50 |
570.3K |
| 13:22 |
26,787.59 |
26,797.99 |
26,787.59 |
26,797.99 |
470.8K |
| 13:23 |
26,807.82 |
26,837.54 |
26,807.82 |
26,837.54 |
492.0K |
| 13:24 |
26,838.03 |
26,856.78 |
26,838.03 |
26,856.78 |
645.9K |
| 13:25 |
26,864.48 |
26,887.82 |
26,864.48 |
26,887.82 |
647.8K |
| 13:26 |
26,895.99 |
26,905.39 |
26,895.99 |
26,901.29 |
630.0K |
| 13:27 |
26,909.14 |
26,909.46 |
26,901.88 |
26,901.88 |
431.0K |
| 13:28 |
26,906.33 |
26,906.33 |
26,899.36 |
26,899.36 |
403.4K |
| 13:29 |
26,898.16 |
26,904.40 |
26,898.16 |
26,904.40 |
291.4K |
| 13:30 |
26,885.31 |
26,885.31 |
26,879.46 |
26,882.53 |
653.4K |
| 13:31 |
26,885.84 |
26,885.84 |
26,871.11 |
26,871.11 |
538.0K |
| 13:32 |
26,880.09 |
26,897.19 |
26,880.09 |
26,897.19 |
450.2K |
| 13:33 |
26,923.72 |
26,923.72 |
26,911.18 |
26,919.36 |
1,064.9K |
| 13:34 |
26,923.38 |
26,936.63 |
26,923.38 |
26,926.76 |
702.3K |
| 13:35 |
26,931.45 |
26,962.26 |
26,931.45 |
26,962.26 |
556.2K |
| 13:36 |
26,969.33 |
27,003.01 |
26,969.33 |
26,998.41 |
742.1K |
| 13:37 |
27,002.53 |
27,002.53 |
26,989.10 |
26,992.98 |
438.0K |
| 13:38 |
27,009.39 |
27,017.91 |
27,009.39 |
27,012.54 |
572.9K |
| 13:39 |
27,007.71 |
27,009.31 |
26,996.97 |
27,009.31 |
573.0K |
| 13:40 |
27,008.41 |
27,028.00 |
27,008.41 |
27,028.00 |
486.3K |
| 13:41 |
27,031.47 |
27,043.59 |
27,029.98 |
27,043.59 |
627.0K |
| 13:42 |
27,041.60 |
27,046.92 |
27,041.60 |
27,046.92 |
468.4K |
| 13:43 |
27,060.31 |
27,060.31 |
27,046.30 |
27,046.30 |
853.8K |
| 13:44 |
27,037.51 |
27,037.51 |
27,034.10 |
27,034.10 |
506.9K |
| 13:45 |
27,026.31 |
27,026.39 |
27,014.43 |
27,014.43 |
673.4K |
| 13:46 |
27,015.59 |
27,039.89 |
27,015.59 |
27,039.08 |
477.0K |
| 13:47 |
27,046.21 |
27,053.70 |
27,046.21 |
27,053.70 |
363.4K |
| 13:48 |
27,056.13 |
27,075.69 |
27,049.67 |
27,075.69 |
605.2K |
| 13:49 |
27,096.20 |
27,097.10 |
27,093.20 |
27,097.10 |
690.3K |
| 13:50 |
27,091.94 |
27,091.94 |
27,048.00 |
27,048.00 |
642.0K |
| 13:51 |
27,035.97 |
27,046.89 |
27,019.94 |
27,046.89 |
616.1K |
| 13:52 |
27,054.86 |
27,063.09 |
27,050.54 |
27,050.54 |
402.5K |
| 13:53 |
27,036.95 |
27,039.47 |
27,034.04 |
27,034.04 |
380.0K |
| 13:54 |
27,037.29 |
27,037.48 |
27,029.98 |
27,037.48 |
397.6K |
| 13:55 |
27,040.11 |
27,040.11 |
26,998.87 |
26,998.87 |
578.8K |
| 13:56 |
27,019.54 |
27,029.51 |
27,019.54 |
27,029.51 |
442.5K |
| 13:57 |
27,027.69 |
27,037.15 |
27,025.63 |
27,033.07 |
409.6K |
| 13:58 |
27,037.13 |
27,045.77 |
27,037.13 |
27,043.50 |
437.8K |
| 13:59 |
27,043.08 |
27,053.41 |
27,043.08 |
27,053.41 |
641.0K |
| 14:00 |
27,076.89 |
27,116.68 |
27,076.89 |
27,108.63 |
866.9K |
| 14:01 |
27,092.34 |
27,113.73 |
27,092.34 |
27,113.73 |
621.3K |
| 14:02 |
27,115.83 |
27,115.83 |
27,099.37 |
27,114.91 |
573.3K |
| 14:03 |
27,117.25 |
27,122.64 |
27,116.28 |
27,118.18 |
473.3K |
| 14:04 |
27,120.34 |
27,120.34 |
27,096.37 |
27,096.37 |
694.4K |
| 14:05 |
27,099.35 |
27,100.68 |
27,064.31 |
27,064.31 |
719.7K |
| 14:06 |
27,047.88 |
27,064.68 |
27,047.88 |
27,064.68 |
650.8K |
| 14:07 |
27,062.93 |
27,064.81 |
27,035.28 |
27,035.28 |
506.1K |
| 14:08 |
27,022.91 |
27,022.91 |
27,014.08 |
27,014.08 |
640.1K |
| 14:09 |
27,012.05 |
27,012.05 |
26,987.33 |
26,994.92 |
651.9K |
| 14:10 |
26,998.59 |
26,998.59 |
26,986.82 |
26,986.82 |
784.7K |
| 14:11 |
26,991.21 |
26,991.21 |
26,979.37 |
26,979.37 |
785.6K |
| 14:12 |
26,979.62 |
26,979.62 |
26,974.55 |
26,974.55 |
617.5K |
| 14:13 |
26,973.72 |
26,973.72 |
26,961.94 |
26,961.94 |
689.4K |
| 14:14 |
26,960.06 |
26,967.80 |
26,953.18 |
26,953.18 |
675.6K |
| 14:15 |
26,955.31 |
26,955.31 |
26,932.78 |
26,932.78 |
829.2K |
| 14:16 |
26,928.46 |
26,928.46 |
26,919.21 |
26,919.21 |
663.5K |
| 14:17 |
26,915.68 |
26,915.68 |
26,907.95 |
26,912.37 |
580.5K |
| 14:18 |
26,891.71 |
26,892.66 |
26,888.81 |
26,892.66 |
992.0K |
| 14:19 |
26,894.00 |
26,894.00 |
26,891.18 |
26,893.56 |
404.4K |
| 14:20 |
26,890.32 |
26,890.32 |
26,870.11 |
26,870.11 |
626.9K |
| 14:21 |
26,872.22 |
26,885.79 |
26,872.22 |
26,879.50 |
603.9K |
| 14:22 |
26,869.11 |
26,869.11 |
26,854.57 |
26,854.57 |
822.7K |
| 14:23 |
26,862.27 |
26,870.04 |
26,862.27 |
26,869.57 |
731.4K |
| 14:24 |
26,879.94 |
26,879.94 |
26,859.71 |
26,859.71 |
561.7K |
| 14:25 |
26,851.60 |
26,851.60 |
26,840.80 |
26,840.80 |
631.5K |
| 14:26 |
26,833.61 |
26,840.65 |
26,833.61 |
26,833.97 |
523.4K |
| 14:27 |
26,837.95 |
26,837.95 |
26,823.36 |
26,833.90 |
841.5K |
| 14:28 |
26,841.21 |
26,841.50 |
26,835.82 |
26,835.82 |
503.3K |
| 14:29 |
26,831.23 |
26,831.23 |
26,828.01 |
26,829.14 |
429.6K |
| 14:30 |
26,837.95 |
26,845.42 |
26,826.37 |
26,826.37 |
684.8K |
| 14:31 |
26,830.53 |
26,836.76 |
26,819.49 |
26,819.49 |
594.1K |
| 14:32 |
26,822.42 |
26,831.07 |
26,822.42 |
26,831.07 |
642.0K |
| 14:33 |
26,832.14 |
26,870.74 |
26,832.14 |
26,870.74 |
755.2K |
| 14:34 |
26,872.53 |
26,872.53 |
26,865.99 |
26,865.99 |
507.1K |
| 14:35 |
26,858.32 |
26,876.76 |
26,858.32 |
26,867.73 |
549.4K |
| 14:36 |
26,862.81 |
26,862.81 |
26,845.45 |
26,845.45 |
541.9K |
| 14:37 |
26,849.17 |
26,849.17 |
26,846.77 |
26,848.89 |
495.7K |
| 14:38 |
26,846.46 |
26,852.98 |
26,846.46 |
26,852.10 |
359.4K |
| 14:39 |
26,850.02 |
26,858.52 |
26,850.02 |
26,854.26 |
575.4K |
| 14:40 |
26,845.89 |
26,849.68 |
26,827.78 |
26,827.78 |
698.0K |
| 14:41 |
26,819.24 |
26,830.14 |
26,819.24 |
26,830.14 |
644.6K |
| 14:42 |
26,844.33 |
26,847.15 |
26,842.80 |
26,843.84 |
481.7K |
| 14:43 |
26,839.70 |
26,839.70 |
26,816.82 |
26,816.82 |
685.4K |
| 14:44 |
26,820.98 |
26,820.98 |
26,810.11 |
26,810.11 |
555.8K |
| 14:45 |
26,811.27 |
26,819.01 |
26,811.27 |
26,816.61 |
759.4K |
| 14:46 |
26,811.42 |
26,827.41 |
26,808.81 |
26,827.41 |
568.5K |
| 14:47 |
26,838.51 |
26,878.11 |
26,838.51 |
26,878.11 |
959.3K |
| 14:48 |
26,892.27 |
26,892.27 |
26,871.26 |
26,871.26 |
710.2K |
| 14:49 |
26,879.92 |
26,884.57 |
26,879.92 |
26,884.57 |
406.8K |
| 14:50 |
26,886.90 |
26,886.90 |
26,861.90 |
26,869.62 |
749.9K |
| 14:51 |
26,879.26 |
26,894.88 |
26,879.26 |
26,892.69 |
688.4K |
| 14:52 |
26,912.72 |
26,939.73 |
26,912.72 |
26,939.73 |
849.2K |
| 14:53 |
26,925.13 |
26,929.56 |
26,912.86 |
26,912.86 |
532.8K |
| 14:54 |
26,906.85 |
26,914.81 |
26,902.77 |
26,902.77 |
440.5K |
| 14:55 |
26,905.98 |
26,907.64 |
26,897.11 |
26,907.64 |
622.6K |
| 14:56 |
26,893.34 |
26,900.09 |
26,885.99 |
26,885.99 |
429.7K |
| 14:57 |
26,883.91 |
26,890.56 |
26,883.91 |
26,890.56 |
421.3K |
| 14:58 |
26,894.17 |
26,894.17 |
26,872.65 |
26,872.65 |
491.9K |
| 14:59 |
26,871.54 |
26,871.54 |
26,865.61 |
26,867.59 |
565.1K |
| 15:00 |
26,880.60 |
26,900.98 |
26,880.60 |
26,881.06 |
829.8K |
| 15:01 |
26,875.05 |
26,875.05 |
26,849.65 |
26,849.65 |
721.2K |
| 15:02 |
26,843.58 |
26,855.76 |
26,843.58 |
26,845.87 |
520.5K |
| 15:03 |
26,851.69 |
26,851.69 |
26,840.95 |
26,845.11 |
435.8K |
| 15:04 |
26,843.13 |
26,870.93 |
26,843.13 |
26,870.93 |
630.5K |
| 15:05 |
26,863.76 |
26,863.76 |
26,828.06 |
26,828.06 |
716.9K |
| 15:06 |
26,820.51 |
26,831.43 |
26,820.51 |
26,828.80 |
485.3K |
| 15:07 |
26,830.05 |
26,842.12 |
26,828.24 |
26,842.12 |
439.7K |
| 15:08 |
26,841.08 |
26,850.99 |
26,835.93 |
26,835.93 |
715.8K |
| 15:09 |
26,835.64 |
26,840.25 |
26,835.64 |
26,840.25 |
439.4K |
| 15:10 |
26,841.57 |
26,842.64 |
26,836.37 |
26,836.37 |
587.7K |
| 15:11 |
26,839.13 |
26,874.32 |
26,839.13 |
26,874.08 |
687.1K |
| 15:12 |
26,869.82 |
26,879.94 |
26,869.82 |
26,879.94 |
467.9K |
| 15:13 |
26,887.88 |
26,895.18 |
26,887.88 |
26,892.81 |
542.8K |
| 15:14 |
26,906.45 |
26,914.98 |
26,906.45 |
26,914.98 |
910.6K |
| 15:15 |
26,911.75 |
26,911.98 |
26,905.47 |
26,907.87 |
822.3K |
| 15:16 |
26,905.94 |
26,915.67 |
26,905.94 |
26,911.51 |
482.1K |
| 15:17 |
26,912.67 |
26,914.76 |
26,902.78 |
26,902.78 |
664.3K |
| 15:18 |
26,900.63 |
26,910.61 |
26,893.04 |
26,893.04 |
938.3K |
| 15:19 |
26,888.31 |
26,905.30 |
26,888.31 |
26,898.97 |
1,054.9K |
| 15:20 |
26,894.14 |
26,925.68 |
26,894.14 |
26,925.68 |
758.5K |
| 15:21 |
26,917.52 |
26,952.37 |
26,917.52 |
26,952.37 |
747.8K |
| 15:22 |
26,945.44 |
26,948.24 |
26,928.96 |
26,948.24 |
736.1K |
| 15:23 |
26,986.49 |
26,986.49 |
26,967.79 |
26,967.79 |
1,097.0K |
| 15:24 |
26,966.25 |
26,995.61 |
26,966.25 |
26,995.61 |
768.6K |
| 15:25 |
27,001.68 |
27,014.35 |
26,989.27 |
27,014.35 |
797.7K |
| 15:26 |
27,007.87 |
27,012.60 |
26,972.99 |
26,972.99 |
1,005.0K |
| 15:27 |
26,960.35 |
26,967.53 |
26,939.57 |
26,967.53 |
1,052.3K |
| 15:28 |
26,970.39 |
26,970.39 |
26,954.55 |
26,958.86 |
729.2K |
| 15:29 |
26,949.07 |
26,949.07 |
26,938.63 |
26,941.61 |
730.5K |
| 15:30 |
26,932.10 |
26,957.86 |
26,928.46 |
26,957.86 |
956.9K |
| 15:31 |
26,963.48 |
26,973.34 |
26,963.48 |
26,972.20 |
951.5K |
| 15:32 |
26,970.21 |
26,984.05 |
26,970.21 |
26,984.05 |
946.5K |
| 15:33 |
26,986.00 |
26,987.54 |
26,982.06 |
26,987.54 |
1,159.2K |
| 15:34 |
26,991.04 |
27,025.70 |
26,991.04 |
27,025.70 |
1,188.6K |
| 15:35 |
27,034.45 |
27,050.90 |
27,032.01 |
27,032.01 |
1,343.4K |
| 15:36 |
27,015.26 |
27,015.26 |
27,001.68 |
27,001.68 |
1,210.2K |
| 15:37 |
26,984.32 |
26,984.32 |
26,966.19 |
26,966.19 |
1,091.1K |
| 15:38 |
26,976.62 |
27,011.02 |
26,976.62 |
26,997.32 |
1,153.9K |
| 15:39 |
26,985.08 |
26,986.06 |
26,978.07 |
26,983.10 |
819.3K |
| 15:40 |
26,973.42 |
26,973.42 |
26,952.81 |
26,952.81 |
1,114.3K |
| 15:41 |
26,947.95 |
26,947.95 |
26,917.84 |
26,917.84 |
1,707.8K |
| 15:42 |
26,923.71 |
26,940.29 |
26,923.71 |
26,935.32 |
1,101.4K |
| 15:43 |
26,937.24 |
26,947.15 |
26,937.24 |
26,946.86 |
936.6K |
| 15:44 |
26,945.60 |
26,946.32 |
26,931.25 |
26,946.32 |
1,045.0K |
| 15:45 |
26,946.86 |
26,969.69 |
26,946.86 |
26,969.69 |
1,213.1K |
| 15:46 |
26,980.29 |
26,980.29 |
26,958.67 |
26,958.67 |
1,149.5K |
| 15:47 |
26,949.74 |
26,949.74 |
26,920.54 |
26,920.54 |
1,282.3K |
| 15:48 |
26,911.67 |
26,911.67 |
26,898.96 |
26,907.22 |
1,471.4K |
| 15:49 |
26,908.02 |
26,923.49 |
26,908.02 |
26,918.54 |
1,225.8K |
| 15:50 |
26,901.63 |
26,911.74 |
26,896.22 |
26,898.64 |
3,352.7K |
| 15:51 |
26,894.02 |
26,894.02 |
26,876.44 |
26,876.44 |
1,610.8K |
| 15:52 |
26,879.60 |
26,886.88 |
26,878.62 |
26,880.42 |
1,763.2K |
| 15:53 |
26,876.16 |
26,878.39 |
26,871.49 |
26,871.49 |
2,011.0K |
| 15:54 |
26,867.90 |
26,867.90 |
26,860.86 |
26,866.64 |
2,095.3K |
| 15:55 |
26,859.99 |
26,862.26 |
26,843.77 |
26,862.26 |
3,434.1K |
| 15:56 |
26,865.89 |
26,875.33 |
26,865.89 |
26,872.53 |
3,058.0K |
| 15:57 |
26,879.85 |
26,881.66 |
26,874.28 |
26,881.66 |
2,995.0K |
| 15:58 |
26,877.39 |
26,886.75 |
26,877.39 |
26,883.88 |
3,609.5K |
| 15:59 |
26,884.21 |
26,887.64 |
26,875.41 |
26,875.41 |
6,911.4K |
| 16:00 |
26,866.54 |
26,871.35 |
26,866.54 |
26,871.35 |
112,337.0K |
| 16:01 |
26,871.35 |
26,871.35 |
26,871.35 |
26,871.35 |
2,252.8K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|