| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
26,600.16 |
26,600.16 |
25,817.80 |
25,879.84 |
21,741.6K |
| 09:31 |
25,933.32 |
26,022.66 |
25,933.32 |
25,990.31 |
2,759.9K |
| 09:32 |
26,044.19 |
26,044.19 |
25,998.32 |
25,998.32 |
1,557.6K |
| 09:33 |
26,032.92 |
26,032.92 |
26,024.43 |
26,024.43 |
1,515.8K |
| 09:34 |
26,032.06 |
26,044.00 |
26,006.41 |
26,044.00 |
1,574.8K |
| 09:35 |
26,038.89 |
26,038.89 |
25,985.83 |
25,994.99 |
1,887.1K |
| 09:36 |
25,956.23 |
25,961.07 |
25,940.83 |
25,961.07 |
1,708.6K |
| 09:37 |
25,925.58 |
25,930.97 |
25,918.63 |
25,922.38 |
1,263.1K |
| 09:38 |
25,941.63 |
25,941.63 |
25,903.48 |
25,915.69 |
1,901.8K |
| 09:39 |
25,899.36 |
25,909.42 |
25,888.40 |
25,909.42 |
1,333.6K |
| 09:40 |
25,925.05 |
25,925.05 |
25,895.97 |
25,895.97 |
1,564.9K |
| 09:41 |
25,885.29 |
25,896.21 |
25,881.03 |
25,881.03 |
1,285.4K |
| 09:42 |
25,858.71 |
25,858.71 |
25,805.76 |
25,807.23 |
2,110.6K |
| 09:43 |
25,784.26 |
25,784.26 |
25,766.26 |
25,766.26 |
1,538.4K |
| 09:44 |
25,781.42 |
25,808.51 |
25,752.47 |
25,808.51 |
1,825.0K |
| 09:45 |
25,839.21 |
25,849.58 |
25,818.74 |
25,838.72 |
1,252.8K |
| 09:46 |
25,852.40 |
25,998.94 |
25,852.40 |
25,998.94 |
2,328.5K |
| 09:47 |
25,984.03 |
26,053.91 |
25,984.03 |
26,052.31 |
1,432.5K |
| 09:48 |
26,059.56 |
26,136.28 |
26,059.56 |
26,136.28 |
1,646.3K |
| 09:49 |
26,121.57 |
26,130.21 |
26,117.94 |
26,117.94 |
1,117.0K |
| 09:50 |
26,118.10 |
26,207.67 |
26,118.10 |
26,201.08 |
1,572.0K |
| 09:51 |
26,195.13 |
26,222.71 |
26,195.13 |
26,205.26 |
1,113.1K |
| 09:52 |
26,197.81 |
26,292.85 |
26,197.81 |
26,292.85 |
1,507.6K |
| 09:53 |
26,297.57 |
26,306.26 |
26,271.35 |
26,293.49 |
1,743.1K |
| 09:54 |
26,306.07 |
26,306.07 |
26,296.09 |
26,296.09 |
1,109.5K |
| 09:55 |
26,285.25 |
26,308.61 |
26,285.25 |
26,287.60 |
1,106.2K |
| 09:56 |
26,287.55 |
26,330.97 |
26,287.55 |
26,330.97 |
886.5K |
| 09:57 |
26,332.10 |
26,365.58 |
26,332.10 |
26,353.37 |
989.8K |
| 09:58 |
26,367.82 |
26,399.56 |
26,348.93 |
26,399.56 |
1,037.0K |
| 09:59 |
26,406.29 |
26,425.94 |
26,399.90 |
26,425.94 |
1,034.3K |
| 10:00 |
26,396.59 |
26,462.13 |
26,396.59 |
26,449.91 |
1,492.0K |
| 10:01 |
26,459.29 |
26,459.29 |
26,368.33 |
26,368.33 |
1,008.8K |
| 10:02 |
26,385.57 |
26,395.97 |
26,371.28 |
26,395.97 |
1,012.1K |
| 10:03 |
26,389.37 |
26,398.07 |
26,350.58 |
26,350.58 |
1,028.3K |
| 10:04 |
26,362.08 |
26,411.44 |
26,362.08 |
26,397.19 |
1,057.6K |
| 10:05 |
26,389.03 |
26,414.92 |
26,388.81 |
26,414.92 |
792.4K |
| 10:06 |
26,401.08 |
26,436.30 |
26,401.08 |
26,426.83 |
1,044.4K |
| 10:07 |
26,418.15 |
26,418.15 |
26,358.65 |
26,358.65 |
976.0K |
| 10:08 |
26,329.07 |
26,353.09 |
26,329.07 |
26,353.09 |
969.6K |
| 10:09 |
26,361.98 |
26,361.98 |
26,329.03 |
26,329.03 |
796.2K |
| 10:10 |
26,332.40 |
26,528.29 |
26,332.40 |
26,528.29 |
1,718.3K |
| 10:11 |
26,588.84 |
26,781.56 |
26,588.84 |
26,781.56 |
2,162.9K |
| 10:12 |
26,801.80 |
26,903.28 |
26,761.28 |
26,903.28 |
2,036.1K |
| 10:13 |
26,906.85 |
26,999.63 |
26,906.85 |
26,999.63 |
1,487.6K |
| 10:14 |
27,041.41 |
27,041.41 |
26,979.66 |
26,994.70 |
1,209.7K |
| 10:15 |
27,015.93 |
27,100.52 |
27,015.93 |
27,100.52 |
963.7K |
| 10:16 |
27,069.87 |
27,121.35 |
27,069.87 |
27,121.35 |
1,047.9K |
| 10:17 |
27,158.62 |
27,200.78 |
27,158.62 |
27,200.78 |
884.1K |
| 10:18 |
27,190.30 |
27,190.30 |
27,106.57 |
27,106.57 |
1,076.1K |
| 10:19 |
27,091.97 |
27,091.97 |
27,063.69 |
27,076.58 |
776.6K |
| 10:20 |
27,065.63 |
27,065.63 |
26,980.73 |
26,987.01 |
868.1K |
| 10:21 |
26,970.06 |
26,970.06 |
26,953.25 |
26,967.19 |
568.7K |
| 10:22 |
26,938.69 |
26,938.69 |
26,838.15 |
26,853.42 |
1,183.4K |
| 10:23 |
26,825.71 |
26,825.71 |
26,705.55 |
26,705.55 |
831.2K |
| 10:24 |
26,707.46 |
26,707.46 |
26,642.13 |
26,642.13 |
827.3K |
| 10:25 |
26,631.02 |
26,631.02 |
26,566.99 |
26,576.91 |
759.1K |
| 10:26 |
26,559.67 |
26,658.41 |
26,559.67 |
26,658.41 |
538.5K |
| 10:27 |
26,660.63 |
26,660.63 |
26,636.57 |
26,636.57 |
455.6K |
| 10:28 |
26,618.62 |
26,618.62 |
26,513.87 |
26,513.87 |
714.0K |
| 10:29 |
26,493.32 |
26,493.32 |
26,450.72 |
26,479.72 |
498.3K |
| 10:30 |
26,455.11 |
26,469.40 |
26,442.62 |
26,456.67 |
635.0K |
| 10:31 |
26,471.50 |
26,477.54 |
26,470.57 |
26,470.57 |
423.7K |
| 10:32 |
26,519.06 |
26,556.09 |
26,514.55 |
26,556.09 |
411.4K |
| 10:33 |
26,583.92 |
26,653.94 |
26,582.55 |
26,653.94 |
378.1K |
| 10:34 |
26,620.91 |
26,620.95 |
26,547.42 |
26,547.42 |
576.8K |
| 10:35 |
26,530.11 |
26,530.11 |
26,486.28 |
26,486.28 |
392.5K |
| 10:36 |
26,462.41 |
26,462.41 |
26,431.56 |
26,444.76 |
400.3K |
| 10:37 |
26,417.61 |
26,421.48 |
26,413.12 |
26,413.69 |
316.0K |
| 10:38 |
26,374.42 |
26,374.42 |
26,342.58 |
26,342.58 |
497.2K |
| 10:39 |
26,316.62 |
26,316.62 |
26,302.91 |
26,302.91 |
457.7K |
| 10:40 |
26,299.23 |
26,331.46 |
26,299.23 |
26,308.19 |
435.1K |
| 10:41 |
26,318.00 |
26,318.00 |
26,282.67 |
26,282.67 |
458.5K |
| 10:42 |
26,268.49 |
26,268.49 |
26,234.30 |
26,267.53 |
2,073.6K |
| 10:43 |
26,281.45 |
26,294.64 |
26,258.10 |
26,294.64 |
994.7K |
| 10:44 |
26,325.01 |
26,338.19 |
26,311.21 |
26,338.19 |
844.6K |
| 10:45 |
26,362.84 |
26,384.72 |
26,360.05 |
26,373.03 |
939.7K |
| 10:46 |
26,448.07 |
26,448.07 |
26,432.35 |
26,436.59 |
1,338.2K |
| 10:47 |
26,433.53 |
26,433.53 |
26,386.16 |
26,414.73 |
1,069.7K |
| 10:48 |
26,409.36 |
26,427.08 |
26,409.36 |
26,427.08 |
802.6K |
| 10:49 |
26,437.40 |
26,459.36 |
26,437.40 |
26,446.70 |
693.9K |
| 10:50 |
26,471.41 |
26,556.92 |
26,460.31 |
26,556.92 |
876.6K |
| 10:51 |
26,586.20 |
26,595.14 |
26,553.50 |
26,595.14 |
972.0K |
| 10:52 |
26,623.31 |
26,623.31 |
26,567.91 |
26,567.91 |
702.2K |
| 10:53 |
26,543.67 |
26,630.35 |
26,543.67 |
26,614.15 |
714.5K |
| 10:54 |
26,624.99 |
26,708.99 |
26,624.99 |
26,708.99 |
812.7K |
| 10:55 |
26,716.90 |
26,716.90 |
26,691.06 |
26,691.06 |
693.9K |
| 10:56 |
26,702.46 |
26,702.46 |
26,637.48 |
26,648.87 |
1,036.5K |
| 10:57 |
26,665.00 |
26,682.04 |
26,665.00 |
26,669.13 |
770.3K |
| 10:58 |
26,649.48 |
26,651.79 |
26,640.50 |
26,651.79 |
1,189.1K |
| 10:59 |
26,644.20 |
26,673.48 |
26,642.86 |
26,657.59 |
563.7K |
| 11:00 |
26,640.75 |
26,663.76 |
26,625.77 |
26,663.76 |
769.6K |
| 11:01 |
26,660.81 |
26,721.11 |
26,660.81 |
26,721.11 |
724.7K |
| 11:02 |
26,722.94 |
26,739.32 |
26,722.94 |
26,739.32 |
543.5K |
| 11:03 |
26,752.83 |
26,776.00 |
26,746.36 |
26,776.00 |
579.5K |
| 11:04 |
26,771.30 |
26,771.30 |
26,714.62 |
26,714.62 |
592.2K |
| 11:05 |
26,728.93 |
26,728.93 |
26,677.30 |
26,677.30 |
741.2K |
| 11:06 |
26,655.54 |
26,655.54 |
26,636.41 |
26,636.41 |
677.5K |
| 11:07 |
26,581.45 |
26,581.45 |
26,541.03 |
26,541.03 |
1,219.1K |
| 11:08 |
26,545.88 |
26,545.88 |
26,505.14 |
26,505.14 |
593.2K |
| 11:09 |
26,511.37 |
26,511.37 |
26,459.16 |
26,459.16 |
704.1K |
| 11:10 |
26,440.61 |
26,444.49 |
26,431.28 |
26,444.49 |
872.7K |
| 11:11 |
26,444.66 |
26,463.94 |
26,443.47 |
26,443.47 |
686.0K |
| 11:12 |
26,444.87 |
26,451.97 |
26,430.65 |
26,430.65 |
677.7K |
| 11:13 |
26,434.42 |
26,489.68 |
26,434.42 |
26,471.93 |
697.6K |
| 11:14 |
26,464.64 |
26,478.85 |
26,310.81 |
26,310.81 |
1,968.7K |
| 11:15 |
26,293.85 |
26,293.85 |
26,212.47 |
26,212.47 |
1,512.0K |
| 11:16 |
26,221.94 |
26,227.53 |
26,195.06 |
26,227.53 |
1,619.5K |
| 11:17 |
26,258.88 |
26,283.09 |
26,237.75 |
26,238.79 |
710.3K |
| 11:18 |
26,244.62 |
26,268.40 |
26,222.59 |
26,222.59 |
933.7K |
| 11:19 |
26,261.41 |
26,282.04 |
26,261.41 |
26,280.19 |
711.5K |
| 11:20 |
26,282.82 |
26,335.62 |
26,282.82 |
26,330.72 |
619.3K |
| 11:21 |
26,350.94 |
26,350.94 |
26,295.83 |
26,295.83 |
761.6K |
| 11:22 |
26,291.36 |
26,291.36 |
26,257.51 |
26,259.37 |
675.1K |
| 11:23 |
26,264.21 |
26,264.21 |
26,218.63 |
26,218.63 |
587.2K |
| 11:24 |
26,224.19 |
26,224.19 |
26,166.91 |
26,166.91 |
829.9K |
| 11:25 |
26,164.57 |
26,194.39 |
26,164.57 |
26,176.42 |
786.2K |
| 11:26 |
26,168.04 |
26,168.04 |
26,120.93 |
26,132.19 |
832.4K |
| 11:27 |
26,105.69 |
26,135.80 |
26,105.69 |
26,127.21 |
1,000.9K |
| 11:28 |
26,132.71 |
26,154.66 |
26,132.71 |
26,148.73 |
602.9K |
| 11:29 |
26,147.58 |
26,152.95 |
26,120.02 |
26,120.02 |
715.7K |
| 11:30 |
26,124.15 |
26,180.49 |
26,124.15 |
26,180.49 |
833.4K |
| 11:31 |
26,203.01 |
26,218.47 |
26,194.65 |
26,215.49 |
700.7K |
| 11:32 |
26,213.73 |
26,213.73 |
26,203.18 |
26,206.48 |
524.9K |
| 11:33 |
26,205.52 |
26,243.17 |
26,205.52 |
26,243.17 |
711.7K |
| 11:34 |
26,208.74 |
26,237.45 |
26,208.74 |
26,237.45 |
485.1K |
| 11:35 |
26,233.51 |
26,291.54 |
26,233.51 |
26,291.54 |
604.4K |
| 11:36 |
26,278.52 |
26,326.05 |
26,278.52 |
26,310.69 |
714.1K |
| 11:37 |
26,319.05 |
26,319.05 |
26,290.81 |
26,311.08 |
498.8K |
| 11:38 |
26,320.19 |
26,353.34 |
26,320.19 |
26,339.80 |
550.6K |
| 11:39 |
26,342.88 |
26,342.88 |
26,328.01 |
26,334.77 |
494.5K |
| 11:40 |
26,313.84 |
26,378.26 |
26,313.84 |
26,378.26 |
587.3K |
| 11:41 |
26,412.16 |
26,445.99 |
26,412.16 |
26,445.99 |
704.5K |
| 11:42 |
26,467.37 |
26,475.23 |
26,467.04 |
26,467.04 |
694.3K |
| 11:43 |
26,443.16 |
26,468.23 |
26,443.16 |
26,468.23 |
465.3K |
| 11:44 |
26,474.38 |
26,485.51 |
26,455.51 |
26,485.51 |
520.0K |
| 11:45 |
26,508.14 |
26,508.14 |
26,477.02 |
26,477.02 |
539.9K |
| 11:46 |
26,444.46 |
26,453.48 |
26,420.94 |
26,420.94 |
576.9K |
| 11:47 |
26,409.90 |
26,430.66 |
26,409.90 |
26,430.66 |
483.0K |
| 11:48 |
26,437.16 |
26,437.16 |
26,433.57 |
26,433.57 |
393.9K |
| 11:49 |
26,441.35 |
26,469.24 |
26,441.35 |
26,443.43 |
579.7K |
| 11:50 |
26,442.21 |
26,489.32 |
26,442.21 |
26,489.32 |
504.2K |
| 11:51 |
26,482.88 |
26,482.88 |
26,431.10 |
26,431.10 |
544.8K |
| 11:52 |
26,427.03 |
26,446.53 |
26,427.03 |
26,444.79 |
366.0K |
| 11:53 |
26,445.11 |
26,445.11 |
26,406.79 |
26,411.59 |
641.3K |
| 11:54 |
26,410.95 |
26,410.95 |
26,407.57 |
26,408.63 |
409.7K |
| 11:55 |
26,403.46 |
26,425.20 |
26,403.46 |
26,421.51 |
438.1K |
| 11:56 |
26,400.91 |
26,441.94 |
26,400.91 |
26,441.94 |
490.8K |
| 11:57 |
26,443.41 |
26,443.41 |
26,412.50 |
26,412.50 |
405.1K |
| 11:58 |
26,411.86 |
26,413.67 |
26,389.15 |
26,392.84 |
422.8K |
| 11:59 |
26,412.99 |
26,413.03 |
26,403.54 |
26,403.54 |
408.3K |
| 12:00 |
26,390.89 |
26,390.89 |
26,335.52 |
26,338.81 |
693.2K |
| 12:01 |
26,376.27 |
26,376.27 |
26,347.12 |
26,347.12 |
413.4K |
| 12:02 |
26,329.67 |
26,355.22 |
26,327.17 |
26,355.22 |
513.4K |
| 12:03 |
26,348.59 |
26,348.59 |
26,326.92 |
26,328.13 |
237.4K |
| 12:04 |
26,326.98 |
26,341.30 |
26,326.98 |
26,341.30 |
331.0K |
| 12:05 |
26,343.14 |
26,343.14 |
26,326.69 |
26,334.93 |
572.3K |
| 12:06 |
26,327.27 |
26,331.96 |
26,316.00 |
26,319.92 |
530.4K |
| 12:07 |
26,314.95 |
26,330.68 |
26,314.95 |
26,325.27 |
272.3K |
| 12:08 |
26,321.89 |
26,321.89 |
26,282.84 |
26,295.84 |
480.1K |
| 12:09 |
26,294.39 |
26,294.39 |
26,275.04 |
26,275.04 |
350.4K |
| 12:10 |
26,284.00 |
26,295.70 |
26,266.91 |
26,266.91 |
516.1K |
| 12:11 |
26,270.07 |
26,301.30 |
26,270.07 |
26,301.30 |
437.7K |
| 12:12 |
26,310.27 |
26,313.83 |
26,295.00 |
26,295.94 |
467.2K |
| 12:13 |
26,290.13 |
26,340.51 |
26,290.13 |
26,340.51 |
602.6K |
| 12:14 |
26,330.69 |
26,330.69 |
26,299.85 |
26,299.85 |
725.8K |
| 12:15 |
26,313.61 |
26,313.61 |
26,308.31 |
26,311.02 |
334.8K |
| 12:16 |
26,305.37 |
26,325.18 |
26,305.37 |
26,312.72 |
405.4K |
| 12:17 |
26,313.26 |
26,321.31 |
26,307.36 |
26,307.36 |
419.8K |
| 12:18 |
26,289.43 |
26,289.43 |
26,242.16 |
26,270.66 |
783.9K |
| 12:19 |
26,277.82 |
26,302.96 |
26,277.82 |
26,302.96 |
348.1K |
| 12:20 |
26,315.01 |
26,315.01 |
26,286.88 |
26,286.88 |
415.6K |
| 12:21 |
26,297.18 |
26,311.75 |
26,257.42 |
26,257.42 |
504.4K |
| 12:22 |
26,244.28 |
26,253.38 |
26,237.51 |
26,253.38 |
397.9K |
| 12:23 |
26,252.61 |
26,257.62 |
26,252.61 |
26,254.27 |
342.6K |
| 12:24 |
26,278.71 |
26,295.03 |
26,271.93 |
26,295.03 |
681.6K |
| 12:25 |
26,295.11 |
26,326.31 |
26,295.11 |
26,318.70 |
447.8K |
| 12:26 |
26,322.16 |
26,363.80 |
26,309.89 |
26,363.80 |
733.5K |
| 12:27 |
26,389.22 |
26,389.22 |
26,364.58 |
26,364.58 |
477.9K |
| 12:28 |
26,356.55 |
26,370.27 |
26,356.55 |
26,370.27 |
295.3K |
| 12:29 |
26,368.44 |
26,376.00 |
26,360.50 |
26,376.00 |
305.3K |
| 12:30 |
26,368.29 |
26,386.47 |
26,364.03 |
26,386.47 |
490.6K |
| 12:31 |
26,381.78 |
26,393.46 |
26,370.81 |
26,393.46 |
398.4K |
| 12:32 |
26,399.09 |
26,402.30 |
26,397.35 |
26,401.87 |
379.8K |
| 12:33 |
26,407.20 |
26,430.68 |
26,407.20 |
26,409.64 |
592.1K |
| 12:34 |
26,405.47 |
26,414.31 |
26,394.82 |
26,414.31 |
330.9K |
| 12:35 |
26,423.31 |
26,423.31 |
26,398.06 |
26,398.06 |
354.6K |
| 12:36 |
26,407.13 |
26,407.13 |
26,398.41 |
26,398.41 |
245.2K |
| 12:37 |
26,397.25 |
26,401.17 |
26,391.74 |
26,401.17 |
312.1K |
| 12:38 |
26,399.00 |
26,401.18 |
26,379.17 |
26,379.17 |
426.5K |
| 12:39 |
26,391.55 |
26,391.80 |
26,376.16 |
26,376.16 |
305.3K |
| 12:40 |
26,366.39 |
26,397.72 |
26,366.39 |
26,389.08 |
483.2K |
| 12:41 |
26,382.64 |
26,382.64 |
26,344.35 |
26,344.35 |
402.8K |
| 12:42 |
26,338.01 |
26,338.01 |
26,315.62 |
26,315.62 |
611.6K |
| 12:43 |
26,322.93 |
26,322.93 |
26,309.15 |
26,310.84 |
246.1K |
| 12:44 |
26,286.27 |
26,286.27 |
26,266.38 |
26,285.06 |
774.6K |
| 12:45 |
26,274.15 |
26,274.15 |
26,238.93 |
26,238.93 |
621.3K |
| 12:46 |
26,232.37 |
26,237.36 |
26,228.57 |
26,237.36 |
554.3K |
| 12:47 |
26,226.92 |
26,238.68 |
26,226.92 |
26,235.29 |
438.1K |
| 12:48 |
26,238.48 |
26,238.48 |
26,208.96 |
26,208.96 |
573.7K |
| 12:49 |
26,228.08 |
26,228.08 |
26,209.24 |
26,212.47 |
634.7K |
| 12:50 |
26,218.81 |
26,218.81 |
26,190.93 |
26,190.93 |
608.9K |
| 12:51 |
26,204.09 |
26,246.53 |
26,204.09 |
26,236.72 |
604.1K |
| 12:52 |
26,218.37 |
26,230.65 |
26,205.51 |
26,224.91 |
893.8K |
| 12:53 |
26,230.30 |
26,230.30 |
26,218.88 |
26,218.88 |
316.9K |
| 12:54 |
26,231.09 |
26,237.13 |
26,225.72 |
26,227.34 |
444.9K |
| 12:55 |
26,234.09 |
26,238.26 |
26,223.98 |
26,226.00 |
432.1K |
| 12:56 |
26,221.27 |
26,221.27 |
26,184.82 |
26,184.82 |
677.9K |
| 12:57 |
26,193.83 |
26,200.07 |
26,193.67 |
26,200.07 |
361.2K |
| 12:58 |
26,186.42 |
26,186.42 |
26,162.03 |
26,162.03 |
777.6K |
| 12:59 |
26,174.73 |
26,190.92 |
26,173.85 |
26,190.92 |
467.3K |
| 13:00 |
26,185.10 |
26,449.67 |
26,185.10 |
26,449.67 |
2,732.0K |
| 13:01 |
26,442.87 |
26,446.46 |
26,425.51 |
26,425.51 |
1,099.6K |
| 13:02 |
26,417.47 |
26,417.47 |
26,320.90 |
26,320.90 |
737.2K |
| 13:03 |
26,303.49 |
26,315.21 |
26,276.53 |
26,276.53 |
656.9K |
| 13:04 |
26,268.22 |
26,268.22 |
26,238.79 |
26,249.15 |
519.1K |
| 13:05 |
26,242.71 |
26,256.66 |
26,242.71 |
26,256.66 |
429.6K |
| 13:06 |
26,266.35 |
26,266.35 |
26,218.28 |
26,218.28 |
659.0K |
| 13:07 |
26,229.12 |
26,243.59 |
26,222.42 |
26,243.59 |
362.4K |
| 13:08 |
26,250.48 |
26,250.48 |
26,243.06 |
26,250.31 |
270.7K |
| 13:09 |
26,263.16 |
26,266.05 |
26,248.24 |
26,266.05 |
454.1K |
| 13:10 |
26,261.09 |
26,264.65 |
26,236.02 |
26,255.42 |
553.8K |
| 13:11 |
26,267.67 |
26,267.67 |
26,230.76 |
26,230.76 |
355.7K |
| 13:12 |
26,232.31 |
26,283.73 |
26,232.31 |
26,283.73 |
455.1K |
| 13:13 |
26,294.63 |
26,324.68 |
26,288.38 |
26,324.68 |
509.8K |
| 13:14 |
26,335.48 |
26,394.15 |
26,335.48 |
26,394.15 |
573.6K |
| 13:15 |
26,405.77 |
26,410.33 |
26,388.66 |
26,410.33 |
439.2K |
| 13:16 |
26,433.01 |
26,467.45 |
26,433.01 |
26,448.78 |
677.3K |
| 13:17 |
26,454.27 |
26,454.27 |
26,434.87 |
26,439.51 |
339.9K |
| 13:18 |
26,443.63 |
26,464.82 |
26,443.63 |
26,448.34 |
438.3K |
| 13:19 |
26,461.45 |
26,500.75 |
26,461.45 |
26,483.62 |
623.2K |
| 13:20 |
26,484.13 |
26,486.68 |
26,463.52 |
26,463.52 |
526.5K |
| 13:21 |
26,461.04 |
26,466.86 |
26,433.09 |
26,445.63 |
485.7K |
| 13:22 |
26,444.32 |
26,463.01 |
26,443.61 |
26,458.41 |
405.1K |
| 13:23 |
26,460.13 |
26,470.87 |
26,459.10 |
26,461.06 |
358.5K |
| 13:24 |
26,468.42 |
26,493.63 |
26,468.42 |
26,474.33 |
486.8K |
| 13:25 |
26,473.74 |
26,473.74 |
26,470.37 |
26,470.37 |
249.0K |
| 13:26 |
26,470.08 |
26,484.13 |
26,470.08 |
26,484.13 |
394.1K |
| 13:27 |
26,471.57 |
26,480.73 |
26,448.39 |
26,448.39 |
373.7K |
| 13:28 |
26,464.88 |
26,464.88 |
26,462.53 |
26,462.53 |
289.2K |
| 13:29 |
26,470.82 |
26,539.21 |
26,470.82 |
26,539.21 |
627.4K |
| 13:30 |
26,544.43 |
26,544.43 |
26,502.72 |
26,502.72 |
502.3K |
| 13:31 |
26,509.03 |
26,509.03 |
26,451.31 |
26,451.31 |
434.9K |
| 13:32 |
26,431.60 |
26,443.68 |
26,423.91 |
26,443.68 |
481.4K |
| 13:33 |
26,458.67 |
26,458.67 |
26,436.45 |
26,451.72 |
344.0K |
| 13:34 |
26,454.15 |
26,467.18 |
26,453.76 |
26,453.76 |
312.9K |
| 13:35 |
26,459.81 |
26,467.52 |
26,444.26 |
26,450.25 |
525.7K |
| 13:36 |
26,457.55 |
26,527.92 |
26,457.55 |
26,527.92 |
548.5K |
| 13:37 |
26,524.44 |
26,535.28 |
26,516.79 |
26,531.18 |
315.7K |
| 13:38 |
26,509.52 |
26,529.48 |
26,509.52 |
26,529.48 |
348.9K |
| 13:39 |
26,540.75 |
26,570.31 |
26,540.75 |
26,570.31 |
683.0K |
| 13:40 |
26,572.72 |
26,572.72 |
26,534.76 |
26,534.76 |
536.4K |
| 13:41 |
26,524.66 |
26,544.79 |
26,524.66 |
26,544.79 |
452.6K |
| 13:42 |
26,548.86 |
26,587.83 |
26,548.86 |
26,587.83 |
516.6K |
| 13:43 |
26,593.41 |
26,603.60 |
26,593.41 |
26,598.84 |
526.5K |
| 13:44 |
26,606.30 |
26,619.33 |
26,606.30 |
26,609.15 |
472.5K |
| 13:45 |
26,618.08 |
26,648.78 |
26,618.08 |
26,648.78 |
700.2K |
| 13:46 |
26,600.85 |
26,677.38 |
26,577.45 |
26,677.38 |
1,805.5K |
| 13:47 |
26,680.95 |
26,688.36 |
26,672.46 |
26,688.36 |
570.8K |
| 13:48 |
26,676.96 |
26,683.34 |
26,672.48 |
26,683.34 |
406.8K |
| 13:49 |
26,676.37 |
26,676.37 |
26,632.74 |
26,635.15 |
697.6K |
| 13:50 |
26,647.20 |
26,671.14 |
26,643.54 |
26,671.14 |
443.2K |
| 13:51 |
26,667.70 |
26,667.70 |
26,646.62 |
26,646.62 |
415.2K |
| 13:52 |
26,630.09 |
26,630.09 |
26,608.51 |
26,608.51 |
595.5K |
| 13:53 |
26,602.89 |
26,625.40 |
26,599.41 |
26,625.40 |
413.6K |
| 13:54 |
26,626.67 |
26,636.65 |
26,621.95 |
26,636.65 |
364.3K |
| 13:55 |
26,618.67 |
26,618.67 |
26,605.65 |
26,612.10 |
401.1K |
| 13:56 |
26,607.13 |
26,607.13 |
26,600.93 |
26,601.80 |
375.4K |
| 13:57 |
26,612.56 |
26,620.59 |
26,612.25 |
26,620.59 |
292.9K |
| 13:58 |
26,632.75 |
26,674.25 |
26,632.75 |
26,667.59 |
517.1K |
| 13:59 |
26,669.49 |
26,680.60 |
26,669.49 |
26,680.60 |
305.4K |
| 14:00 |
26,684.38 |
26,727.98 |
26,684.38 |
26,727.98 |
545.8K |
| 14:01 |
26,714.37 |
26,714.37 |
26,673.17 |
26,673.17 |
551.3K |
| 14:02 |
26,654.70 |
26,690.94 |
26,654.70 |
26,690.94 |
432.5K |
| 14:03 |
26,690.17 |
26,690.17 |
26,664.98 |
26,664.98 |
470.9K |
| 14:04 |
26,673.62 |
26,676.38 |
26,670.96 |
26,670.96 |
455.3K |
| 14:05 |
26,655.52 |
26,655.52 |
26,627.56 |
26,633.79 |
495.9K |
| 14:06 |
26,622.89 |
26,622.89 |
26,577.33 |
26,577.33 |
650.0K |
| 14:07 |
26,590.39 |
26,634.25 |
26,590.39 |
26,634.25 |
466.6K |
| 14:08 |
26,635.70 |
26,650.74 |
26,625.00 |
26,625.00 |
414.6K |
| 14:09 |
26,623.46 |
26,623.46 |
26,613.72 |
26,614.65 |
324.9K |
| 14:10 |
26,603.94 |
26,650.10 |
26,603.94 |
26,628.40 |
498.2K |
| 14:11 |
26,595.87 |
26,597.03 |
26,576.16 |
26,576.16 |
582.4K |
| 14:12 |
26,572.71 |
26,572.71 |
26,540.93 |
26,552.60 |
524.0K |
| 14:13 |
26,555.44 |
26,590.63 |
26,555.44 |
26,590.63 |
395.9K |
| 14:14 |
26,586.86 |
26,591.87 |
26,584.02 |
26,588.93 |
259.2K |
| 14:15 |
26,578.86 |
26,578.86 |
26,565.11 |
26,575.78 |
484.5K |
| 14:16 |
26,620.67 |
26,643.98 |
26,620.67 |
26,632.81 |
909.7K |
| 14:17 |
26,605.67 |
26,633.00 |
26,605.67 |
26,624.10 |
437.0K |
| 14:18 |
26,633.62 |
26,678.57 |
26,633.62 |
26,678.57 |
467.4K |
| 14:19 |
26,677.83 |
26,677.83 |
26,660.13 |
26,668.67 |
417.5K |
| 14:20 |
26,669.53 |
26,672.93 |
26,659.97 |
26,663.42 |
402.0K |
| 14:21 |
26,659.16 |
26,663.83 |
26,640.51 |
26,655.00 |
456.9K |
| 14:22 |
26,666.34 |
26,704.33 |
26,666.34 |
26,685.98 |
675.9K |
| 14:23 |
26,691.07 |
26,691.07 |
26,650.70 |
26,650.70 |
419.1K |
| 14:24 |
26,652.75 |
26,652.75 |
26,634.31 |
26,647.52 |
377.2K |
| 14:25 |
26,665.76 |
26,665.76 |
26,638.81 |
26,638.81 |
546.1K |
| 14:26 |
26,606.40 |
26,606.40 |
26,581.11 |
26,593.56 |
691.3K |
| 14:27 |
26,581.54 |
26,585.57 |
26,570.61 |
26,570.61 |
550.5K |
| 14:28 |
26,571.60 |
26,571.60 |
26,534.78 |
26,541.40 |
575.1K |
| 14:29 |
26,542.97 |
26,542.97 |
26,515.67 |
26,515.67 |
832.1K |
| 14:30 |
26,519.63 |
26,542.26 |
26,519.63 |
26,534.67 |
573.9K |
| 14:31 |
26,527.74 |
26,527.74 |
26,481.46 |
26,485.97 |
770.2K |
| 14:32 |
26,498.38 |
26,498.38 |
26,484.08 |
26,484.08 |
399.0K |
| 14:33 |
26,484.51 |
26,513.78 |
26,482.54 |
26,513.78 |
417.4K |
| 14:34 |
26,503.38 |
26,530.43 |
26,503.38 |
26,528.40 |
386.8K |
| 14:35 |
26,525.72 |
26,556.82 |
26,525.72 |
26,556.82 |
548.8K |
| 14:36 |
26,556.57 |
26,562.19 |
26,546.63 |
26,562.19 |
447.8K |
| 14:37 |
26,566.08 |
26,605.14 |
26,564.18 |
26,605.14 |
461.3K |
| 14:38 |
26,589.01 |
26,601.98 |
26,587.22 |
26,600.43 |
323.5K |
| 14:39 |
26,602.27 |
26,603.36 |
26,596.39 |
26,599.83 |
372.2K |
| 14:40 |
26,601.59 |
26,601.59 |
26,576.15 |
26,585.95 |
446.0K |
| 14:41 |
26,620.69 |
26,631.96 |
26,620.69 |
26,628.67 |
590.2K |
| 14:42 |
26,614.31 |
26,614.31 |
26,583.26 |
26,583.26 |
477.0K |
| 14:43 |
26,576.41 |
26,590.30 |
26,576.41 |
26,590.30 |
300.8K |
| 14:44 |
26,591.33 |
26,607.47 |
26,591.33 |
26,593.03 |
357.4K |
| 14:45 |
26,575.41 |
26,575.41 |
26,525.18 |
26,534.50 |
688.0K |
| 14:46 |
26,544.46 |
26,562.14 |
26,544.46 |
26,560.00 |
414.8K |
| 14:47 |
26,576.37 |
26,585.76 |
26,570.06 |
26,570.06 |
326.5K |
| 14:48 |
26,547.64 |
26,550.69 |
26,524.81 |
26,550.69 |
534.6K |
| 14:49 |
26,553.01 |
26,561.22 |
26,537.74 |
26,541.98 |
257.6K |
| 14:50 |
26,537.40 |
26,537.40 |
26,531.70 |
26,534.41 |
313.4K |
| 14:51 |
26,526.92 |
26,526.92 |
26,469.16 |
26,471.21 |
616.3K |
| 14:52 |
26,474.45 |
26,479.51 |
26,472.26 |
26,476.73 |
279.9K |
| 14:53 |
26,478.95 |
26,484.46 |
26,472.93 |
26,484.46 |
375.2K |
| 14:54 |
26,475.39 |
26,475.39 |
26,449.33 |
26,449.92 |
512.0K |
| 14:55 |
26,447.09 |
26,451.15 |
26,413.21 |
26,413.21 |
460.4K |
| 14:56 |
26,402.49 |
26,406.05 |
26,386.28 |
26,386.28 |
648.7K |
| 14:57 |
26,383.79 |
26,403.62 |
26,383.79 |
26,399.63 |
493.9K |
| 14:58 |
26,396.20 |
26,396.20 |
26,377.15 |
26,377.15 |
473.1K |
| 14:59 |
26,377.55 |
26,394.55 |
26,377.55 |
26,394.55 |
890.7K |
| 15:00 |
26,382.90 |
26,487.70 |
26,382.90 |
26,483.61 |
1,308.1K |
| 15:01 |
26,474.23 |
26,474.23 |
26,449.86 |
26,469.94 |
536.4K |
| 15:02 |
26,464.50 |
26,464.50 |
26,438.01 |
26,450.05 |
478.5K |
| 15:03 |
26,432.91 |
26,432.91 |
26,422.85 |
26,432.50 |
468.1K |
| 15:04 |
26,422.93 |
26,423.26 |
26,409.41 |
26,414.18 |
438.7K |
| 15:05 |
26,428.51 |
26,434.37 |
26,428.09 |
26,434.37 |
494.5K |
| 15:06 |
26,433.25 |
26,433.25 |
26,397.51 |
26,397.51 |
464.6K |
| 15:07 |
26,400.93 |
26,425.03 |
26,400.09 |
26,425.03 |
332.7K |
| 15:08 |
26,418.78 |
26,423.42 |
26,412.18 |
26,412.18 |
383.4K |
| 15:09 |
26,412.14 |
26,412.14 |
26,393.02 |
26,393.02 |
529.1K |
| 15:10 |
26,394.07 |
26,398.35 |
26,384.41 |
26,398.35 |
574.9K |
| 15:11 |
26,393.45 |
26,394.01 |
26,385.97 |
26,394.01 |
319.2K |
| 15:12 |
26,391.42 |
26,419.92 |
26,391.42 |
26,419.06 |
547.2K |
| 15:13 |
26,426.46 |
26,428.50 |
26,424.15 |
26,424.15 |
411.9K |
| 15:14 |
26,428.78 |
26,428.78 |
26,411.94 |
26,420.40 |
347.8K |
| 15:15 |
26,419.95 |
26,419.95 |
26,392.22 |
26,392.22 |
584.9K |
| 15:16 |
26,397.29 |
26,397.29 |
26,376.93 |
26,394.11 |
531.2K |
| 15:17 |
26,427.32 |
26,461.52 |
26,427.32 |
26,451.56 |
821.6K |
| 15:18 |
26,461.61 |
26,515.16 |
26,461.61 |
26,515.16 |
934.2K |
| 15:19 |
26,526.47 |
26,526.47 |
26,510.14 |
26,517.86 |
530.6K |
| 15:20 |
26,519.45 |
26,532.08 |
26,501.78 |
26,501.78 |
591.1K |
| 15:21 |
26,479.68 |
26,479.68 |
26,460.24 |
26,472.73 |
570.6K |
| 15:22 |
26,480.28 |
26,506.74 |
26,480.28 |
26,498.15 |
576.0K |
| 15:23 |
26,485.86 |
26,485.86 |
26,465.53 |
26,480.62 |
474.6K |
| 15:24 |
26,480.58 |
26,487.52 |
26,466.60 |
26,478.32 |
664.2K |
| 15:25 |
26,478.99 |
26,489.80 |
26,478.99 |
26,483.60 |
523.2K |
| 15:26 |
26,467.06 |
26,475.62 |
26,464.88 |
26,465.56 |
724.9K |
| 15:27 |
26,459.25 |
26,459.25 |
26,454.46 |
26,454.86 |
488.0K |
| 15:28 |
26,457.54 |
26,457.54 |
26,445.69 |
26,451.29 |
371.2K |
| 15:29 |
26,451.63 |
26,451.63 |
26,442.20 |
26,442.20 |
440.4K |
| 15:30 |
26,424.45 |
26,462.53 |
26,424.45 |
26,462.53 |
781.1K |
| 15:31 |
26,465.52 |
26,478.28 |
26,465.52 |
26,474.93 |
528.1K |
| 15:32 |
26,476.62 |
26,542.95 |
26,476.62 |
26,542.95 |
903.6K |
| 15:33 |
26,536.54 |
26,556.46 |
26,536.54 |
26,551.33 |
762.6K |
| 15:34 |
26,557.48 |
26,569.75 |
26,557.48 |
26,566.40 |
608.2K |
| 15:35 |
26,560.36 |
26,560.36 |
26,534.82 |
26,547.64 |
970.3K |
| 15:36 |
26,545.06 |
26,549.57 |
26,545.06 |
26,547.33 |
568.5K |
| 15:37 |
26,553.13 |
26,585.88 |
26,553.13 |
26,579.01 |
1,229.8K |
| 15:38 |
26,587.75 |
26,594.30 |
26,565.77 |
26,565.77 |
862.6K |
| 15:39 |
26,570.92 |
26,570.92 |
26,534.04 |
26,534.04 |
682.5K |
| 15:40 |
26,526.88 |
26,526.88 |
26,492.35 |
26,492.35 |
755.6K |
| 15:41 |
26,484.54 |
26,484.54 |
26,443.38 |
26,443.38 |
1,093.6K |
| 15:42 |
26,450.73 |
26,465.50 |
26,450.05 |
26,453.35 |
856.4K |
| 15:43 |
26,453.00 |
26,453.00 |
26,437.75 |
26,437.75 |
687.2K |
| 15:44 |
26,432.22 |
26,432.22 |
26,415.21 |
26,415.23 |
826.0K |
| 15:45 |
26,409.00 |
26,422.66 |
26,409.00 |
26,422.66 |
1,021.5K |
| 15:46 |
26,412.40 |
26,412.40 |
26,401.39 |
26,403.78 |
803.0K |
| 15:47 |
26,408.12 |
26,411.22 |
26,403.44 |
26,403.44 |
1,287.9K |
| 15:48 |
26,394.13 |
26,400.88 |
26,392.11 |
26,400.88 |
974.8K |
| 15:49 |
26,412.26 |
26,437.19 |
26,412.26 |
26,433.22 |
1,036.4K |
| 15:50 |
26,424.88 |
26,441.97 |
26,424.88 |
26,425.66 |
2,255.9K |
| 15:51 |
26,421.28 |
26,451.94 |
26,420.45 |
26,441.68 |
1,430.2K |
| 15:52 |
26,467.34 |
26,484.26 |
26,461.83 |
26,484.26 |
1,202.7K |
| 15:53 |
26,477.35 |
26,490.13 |
26,477.35 |
26,478.46 |
1,211.2K |
| 15:54 |
26,461.45 |
26,500.46 |
26,461.45 |
26,500.46 |
1,764.1K |
| 15:55 |
26,506.11 |
26,522.90 |
26,506.11 |
26,516.92 |
2,335.4K |
| 15:56 |
26,507.52 |
26,510.43 |
26,504.58 |
26,510.43 |
2,321.9K |
| 15:57 |
26,507.87 |
26,511.63 |
26,496.65 |
26,511.63 |
2,435.2K |
| 15:58 |
26,506.03 |
26,506.03 |
26,501.35 |
26,501.35 |
2,345.9K |
| 15:59 |
26,498.32 |
26,498.32 |
26,483.65 |
26,487.68 |
5,107.6K |
| 16:00 |
26,483.85 |
26,484.37 |
26,483.85 |
26,484.37 |
132,770.7K |
| 16:01 |
26,484.37 |
26,484.37 |
26,484.37 |
26,484.37 |
0.1K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|