| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
26,832.09 |
27,050.17 |
26,832.09 |
27,050.17 |
8,653.9K |
| 09:31 |
27,028.89 |
27,028.89 |
26,984.13 |
26,984.13 |
1,530.8K |
| 09:32 |
26,953.30 |
27,001.42 |
26,953.30 |
26,965.40 |
1,356.5K |
| 09:33 |
26,941.16 |
26,984.45 |
26,938.27 |
26,983.01 |
1,277.7K |
| 09:34 |
26,954.71 |
26,972.10 |
26,954.71 |
26,972.10 |
978.6K |
| 09:35 |
26,958.61 |
26,958.61 |
26,936.08 |
26,936.08 |
1,340.4K |
| 09:36 |
26,914.80 |
26,924.94 |
26,914.80 |
26,917.88 |
1,120.3K |
| 09:37 |
26,915.30 |
26,922.34 |
26,889.93 |
26,889.93 |
944.7K |
| 09:38 |
26,901.94 |
26,913.38 |
26,901.94 |
26,907.09 |
927.6K |
| 09:39 |
26,911.97 |
26,943.09 |
26,911.97 |
26,943.09 |
841.0K |
| 09:40 |
26,932.82 |
26,932.82 |
26,905.01 |
26,905.01 |
1,083.1K |
| 09:41 |
26,937.55 |
26,937.55 |
26,880.59 |
26,881.73 |
1,110.4K |
| 09:42 |
26,860.62 |
26,914.97 |
26,860.62 |
26,914.97 |
912.0K |
| 09:43 |
26,931.11 |
26,931.11 |
26,908.75 |
26,916.69 |
724.9K |
| 09:44 |
26,921.18 |
26,938.21 |
26,910.93 |
26,910.93 |
851.3K |
| 09:45 |
26,892.39 |
26,899.92 |
26,887.25 |
26,887.25 |
938.0K |
| 09:46 |
26,881.94 |
26,915.03 |
26,881.94 |
26,911.36 |
866.0K |
| 09:47 |
26,926.38 |
26,926.38 |
26,882.39 |
26,905.59 |
895.4K |
| 09:48 |
26,918.73 |
26,923.02 |
26,895.18 |
26,895.18 |
955.3K |
| 09:49 |
26,857.67 |
26,910.05 |
26,857.67 |
26,906.21 |
770.2K |
| 09:50 |
26,904.72 |
26,921.48 |
26,899.74 |
26,899.74 |
802.9K |
| 09:51 |
26,870.46 |
26,907.98 |
26,868.33 |
26,907.98 |
868.0K |
| 09:52 |
26,905.45 |
26,956.40 |
26,905.45 |
26,956.40 |
752.4K |
| 09:53 |
26,978.39 |
27,008.69 |
26,978.39 |
26,996.06 |
808.4K |
| 09:54 |
27,001.81 |
27,001.81 |
26,973.75 |
26,973.75 |
474.2K |
| 09:55 |
26,973.65 |
26,976.05 |
26,969.86 |
26,976.05 |
379.2K |
| 09:56 |
26,973.95 |
26,991.73 |
26,973.95 |
26,991.73 |
455.3K |
| 09:57 |
26,998.94 |
26,998.94 |
26,974.17 |
26,978.83 |
573.7K |
| 09:58 |
26,987.70 |
27,020.61 |
26,987.70 |
27,020.61 |
694.6K |
| 09:59 |
27,015.25 |
27,020.91 |
27,006.99 |
27,006.99 |
1,553.3K |
| 10:00 |
26,999.61 |
27,014.00 |
26,996.34 |
27,014.00 |
736.0K |
| 10:01 |
27,026.17 |
27,026.17 |
26,986.28 |
26,992.30 |
991.9K |
| 10:02 |
26,988.06 |
27,025.71 |
26,988.06 |
27,025.71 |
521.4K |
| 10:03 |
27,043.93 |
27,089.50 |
27,043.93 |
27,089.50 |
854.6K |
| 10:04 |
27,086.81 |
27,086.81 |
27,068.57 |
27,068.57 |
595.3K |
| 10:05 |
27,066.38 |
27,095.94 |
27,066.38 |
27,095.94 |
563.2K |
| 10:06 |
27,100.43 |
27,100.43 |
27,065.80 |
27,065.80 |
621.7K |
| 10:07 |
27,046.16 |
27,046.16 |
27,014.47 |
27,014.47 |
629.5K |
| 10:08 |
27,030.17 |
27,050.65 |
27,030.17 |
27,050.65 |
483.8K |
| 10:09 |
27,042.38 |
27,057.54 |
27,042.38 |
27,057.54 |
467.8K |
| 10:10 |
27,067.89 |
27,075.73 |
27,057.58 |
27,057.58 |
577.4K |
| 10:11 |
27,048.88 |
27,064.64 |
27,048.88 |
27,051.42 |
603.1K |
| 10:12 |
27,038.37 |
27,044.56 |
27,029.63 |
27,044.56 |
570.4K |
| 10:13 |
27,061.84 |
27,072.93 |
27,061.84 |
27,072.93 |
466.8K |
| 10:14 |
27,078.18 |
27,078.55 |
27,072.30 |
27,078.55 |
439.5K |
| 10:15 |
27,083.62 |
27,084.54 |
27,082.49 |
27,083.61 |
537.4K |
| 10:16 |
27,079.86 |
27,085.01 |
27,066.15 |
27,066.15 |
539.5K |
| 10:17 |
27,067.79 |
27,092.54 |
27,067.79 |
27,080.47 |
416.1K |
| 10:18 |
27,098.92 |
27,098.92 |
27,070.72 |
27,070.72 |
556.6K |
| 10:19 |
27,074.27 |
27,090.11 |
27,074.27 |
27,089.26 |
447.8K |
| 10:20 |
27,079.13 |
27,082.25 |
27,073.78 |
27,082.25 |
417.4K |
| 10:21 |
27,081.88 |
27,103.43 |
27,081.88 |
27,103.43 |
500.2K |
| 10:22 |
27,097.13 |
27,102.83 |
27,087.96 |
27,087.96 |
681.5K |
| 10:23 |
27,062.14 |
27,085.39 |
27,062.14 |
27,085.39 |
577.0K |
| 10:24 |
27,075.50 |
27,075.50 |
27,039.58 |
27,039.66 |
704.1K |
| 10:25 |
27,032.14 |
27,039.52 |
27,027.56 |
27,039.52 |
530.1K |
| 10:26 |
27,031.46 |
27,035.06 |
27,014.00 |
27,018.96 |
640.8K |
| 10:27 |
27,035.21 |
27,065.63 |
27,035.21 |
27,065.63 |
589.0K |
| 10:28 |
27,070.04 |
27,089.83 |
27,070.04 |
27,089.25 |
892.1K |
| 10:29 |
27,101.09 |
27,101.09 |
27,079.47 |
27,079.47 |
437.7K |
| 10:30 |
27,052.38 |
27,054.41 |
27,025.30 |
27,025.30 |
632.2K |
| 10:31 |
27,008.48 |
27,008.48 |
26,977.72 |
26,977.72 |
988.8K |
| 10:32 |
26,982.30 |
27,000.46 |
26,982.30 |
27,000.46 |
505.3K |
| 10:33 |
27,003.87 |
27,012.48 |
27,003.87 |
27,010.34 |
607.3K |
| 10:34 |
27,009.51 |
27,035.06 |
27,009.51 |
27,033.99 |
623.3K |
| 10:35 |
27,039.26 |
27,052.35 |
27,027.61 |
27,027.61 |
484.8K |
| 10:36 |
27,014.29 |
27,036.36 |
27,014.29 |
27,036.36 |
576.0K |
| 10:37 |
27,026.06 |
27,026.93 |
27,024.47 |
27,026.07 |
406.7K |
| 10:38 |
27,012.68 |
27,012.68 |
26,984.20 |
27,004.61 |
843.4K |
| 10:39 |
27,020.30 |
27,041.80 |
27,020.30 |
27,041.80 |
502.8K |
| 10:40 |
27,035.75 |
27,035.75 |
27,013.12 |
27,013.12 |
488.9K |
| 10:41 |
27,013.01 |
27,013.01 |
26,990.85 |
26,992.95 |
456.3K |
| 10:42 |
26,983.76 |
26,983.76 |
26,976.02 |
26,976.02 |
395.5K |
| 10:43 |
26,964.65 |
26,964.65 |
26,941.60 |
26,941.60 |
503.1K |
| 10:44 |
26,940.39 |
26,941.74 |
26,923.93 |
26,923.93 |
713.0K |
| 10:45 |
26,915.83 |
26,916.85 |
26,901.61 |
26,916.85 |
1,046.4K |
| 10:46 |
26,918.35 |
26,918.35 |
26,902.99 |
26,902.99 |
437.5K |
| 10:47 |
26,896.01 |
26,896.01 |
26,886.57 |
26,886.57 |
548.3K |
| 10:48 |
26,886.77 |
26,886.77 |
26,870.66 |
26,874.86 |
601.9K |
| 10:49 |
26,888.54 |
26,888.54 |
26,873.36 |
26,873.36 |
472.0K |
| 10:50 |
26,870.81 |
26,870.81 |
26,854.26 |
26,861.01 |
560.1K |
| 10:51 |
26,869.19 |
26,869.19 |
26,848.12 |
26,848.98 |
659.5K |
| 10:52 |
26,849.34 |
26,849.34 |
26,839.14 |
26,839.14 |
667.5K |
| 10:53 |
26,844.67 |
26,844.67 |
26,827.73 |
26,827.73 |
495.9K |
| 10:54 |
26,819.56 |
26,834.20 |
26,818.42 |
26,823.60 |
695.4K |
| 10:55 |
26,819.83 |
26,819.83 |
26,813.26 |
26,813.26 |
551.0K |
| 10:56 |
26,823.48 |
26,824.09 |
26,802.31 |
26,802.31 |
552.5K |
| 10:57 |
26,798.24 |
26,798.24 |
26,763.36 |
26,763.36 |
660.1K |
| 10:58 |
26,767.93 |
26,767.93 |
26,755.92 |
26,759.71 |
474.0K |
| 10:59 |
26,761.50 |
26,761.50 |
26,747.43 |
26,747.78 |
534.2K |
| 11:00 |
26,733.38 |
26,759.32 |
26,733.38 |
26,744.61 |
618.8K |
| 11:01 |
26,731.64 |
26,761.58 |
26,731.64 |
26,761.58 |
696.8K |
| 11:02 |
26,764.56 |
26,796.46 |
26,764.56 |
26,792.14 |
522.6K |
| 11:03 |
26,787.07 |
26,787.07 |
26,775.46 |
26,782.20 |
406.3K |
| 11:04 |
26,798.22 |
26,798.22 |
26,783.72 |
26,783.72 |
438.7K |
| 11:05 |
26,788.86 |
26,788.86 |
26,768.20 |
26,771.84 |
397.3K |
| 11:06 |
26,771.39 |
26,776.59 |
26,760.86 |
26,765.37 |
336.5K |
| 11:07 |
26,757.61 |
26,760.65 |
26,751.98 |
26,760.65 |
395.8K |
| 11:08 |
26,759.98 |
26,759.98 |
26,724.01 |
26,727.59 |
655.2K |
| 11:09 |
26,724.39 |
26,725.95 |
26,710.84 |
26,725.95 |
537.4K |
| 11:10 |
26,736.12 |
26,736.13 |
26,708.56 |
26,708.56 |
476.5K |
| 11:11 |
26,718.24 |
26,718.24 |
26,706.73 |
26,712.57 |
226.6K |
| 11:12 |
26,718.07 |
26,718.07 |
26,676.25 |
26,676.25 |
667.0K |
| 11:13 |
26,682.77 |
26,682.77 |
26,654.72 |
26,662.45 |
698.5K |
| 11:14 |
26,662.21 |
26,666.84 |
26,658.22 |
26,658.22 |
371.2K |
| 11:15 |
26,655.68 |
26,662.32 |
26,652.94 |
26,657.12 |
577.1K |
| 11:16 |
26,643.36 |
26,643.36 |
26,625.07 |
26,633.69 |
670.7K |
| 11:17 |
26,633.54 |
26,633.54 |
26,613.35 |
26,618.16 |
601.7K |
| 11:18 |
26,612.72 |
26,625.63 |
26,611.94 |
26,625.63 |
437.9K |
| 11:19 |
26,624.70 |
26,666.02 |
26,624.70 |
26,666.02 |
489.7K |
| 11:20 |
26,672.70 |
26,696.25 |
26,672.70 |
26,696.23 |
450.8K |
| 11:21 |
26,705.07 |
26,709.75 |
26,704.47 |
26,709.02 |
371.4K |
| 11:22 |
26,710.46 |
26,710.46 |
26,703.38 |
26,704.68 |
378.0K |
| 11:23 |
26,702.81 |
26,702.81 |
26,656.21 |
26,656.21 |
578.9K |
| 11:24 |
26,647.96 |
26,651.44 |
26,638.97 |
26,638.97 |
338.2K |
| 11:25 |
26,635.54 |
26,644.43 |
26,626.77 |
26,640.74 |
360.1K |
| 11:26 |
26,650.72 |
26,650.72 |
26,638.54 |
26,648.02 |
289.8K |
| 11:27 |
26,660.87 |
26,666.80 |
26,653.20 |
26,653.20 |
443.1K |
| 11:28 |
26,652.31 |
26,652.31 |
26,644.48 |
26,648.40 |
306.6K |
| 11:29 |
26,642.87 |
26,642.87 |
26,632.56 |
26,637.71 |
407.8K |
| 11:30 |
26,623.36 |
26,647.52 |
26,623.36 |
26,646.51 |
614.6K |
| 11:31 |
26,653.13 |
26,674.13 |
26,653.13 |
26,674.13 |
560.8K |
| 11:32 |
26,674.38 |
26,679.11 |
26,668.70 |
26,668.70 |
229.9K |
| 11:33 |
26,683.13 |
26,703.91 |
26,683.13 |
26,703.14 |
370.9K |
| 11:34 |
26,706.66 |
26,725.80 |
26,703.70 |
26,725.80 |
419.2K |
| 11:35 |
26,724.17 |
26,727.36 |
26,718.26 |
26,727.36 |
401.8K |
| 11:36 |
26,737.02 |
26,738.24 |
26,730.27 |
26,730.27 |
268.5K |
| 11:37 |
26,732.21 |
26,762.32 |
26,732.21 |
26,750.19 |
551.4K |
| 11:38 |
26,749.78 |
26,799.13 |
26,749.78 |
26,799.13 |
707.8K |
| 11:39 |
26,798.13 |
26,798.13 |
26,781.32 |
26,781.32 |
294.2K |
| 11:40 |
26,778.84 |
26,790.04 |
26,776.69 |
26,790.04 |
271.4K |
| 11:41 |
26,798.11 |
26,810.38 |
26,794.56 |
26,794.56 |
395.6K |
| 11:42 |
26,794.25 |
26,802.17 |
26,794.25 |
26,795.67 |
244.2K |
| 11:43 |
26,792.44 |
26,800.25 |
26,792.44 |
26,797.21 |
207.6K |
| 11:44 |
26,792.94 |
26,792.94 |
26,781.04 |
26,781.04 |
288.9K |
| 11:45 |
26,779.09 |
26,796.85 |
26,779.09 |
26,796.85 |
258.0K |
| 11:46 |
26,794.61 |
26,794.61 |
26,767.88 |
26,767.88 |
397.7K |
| 11:47 |
26,770.19 |
26,787.00 |
26,770.19 |
26,787.00 |
264.0K |
| 11:48 |
26,791.47 |
26,791.47 |
26,778.41 |
26,778.41 |
322.5K |
| 11:49 |
26,778.84 |
26,778.84 |
26,743.08 |
26,743.08 |
402.5K |
| 11:50 |
26,744.46 |
26,749.29 |
26,733.79 |
26,739.75 |
358.2K |
| 11:51 |
26,735.79 |
26,735.79 |
26,728.28 |
26,733.57 |
429.4K |
| 11:52 |
26,737.48 |
26,737.48 |
26,706.33 |
26,709.01 |
429.8K |
| 11:53 |
26,714.64 |
26,717.59 |
26,714.64 |
26,716.41 |
209.8K |
| 11:54 |
26,718.49 |
26,750.66 |
26,718.49 |
26,750.66 |
412.8K |
| 11:55 |
26,755.68 |
26,761.78 |
26,754.15 |
26,756.80 |
250.5K |
| 11:56 |
26,756.01 |
26,775.73 |
26,756.01 |
26,775.73 |
316.7K |
| 11:57 |
26,783.20 |
26,793.96 |
26,783.20 |
26,793.96 |
414.2K |
| 11:58 |
26,797.40 |
26,799.89 |
26,795.31 |
26,796.93 |
293.5K |
| 11:59 |
26,802.16 |
26,802.16 |
26,790.21 |
26,791.46 |
368.6K |
| 12:00 |
26,780.60 |
26,783.55 |
26,777.76 |
26,777.76 |
426.2K |
| 12:01 |
26,771.59 |
26,785.07 |
26,771.59 |
26,784.75 |
259.4K |
| 12:02 |
26,779.68 |
26,785.43 |
26,779.68 |
26,783.23 |
197.8K |
| 12:03 |
26,790.49 |
26,805.78 |
26,790.49 |
26,800.42 |
260.4K |
| 12:04 |
26,796.33 |
26,801.08 |
26,792.67 |
26,801.08 |
293.5K |
| 12:05 |
26,801.61 |
26,829.10 |
26,795.52 |
26,829.10 |
503.7K |
| 12:06 |
26,811.38 |
26,811.38 |
26,806.38 |
26,806.43 |
306.9K |
| 12:07 |
26,788.24 |
26,791.51 |
26,779.38 |
26,782.22 |
355.7K |
| 12:08 |
26,784.52 |
26,786.13 |
26,779.53 |
26,779.53 |
272.8K |
| 12:09 |
26,786.03 |
26,793.53 |
26,784.46 |
26,784.46 |
262.9K |
| 12:10 |
26,782.95 |
26,797.24 |
26,782.95 |
26,797.24 |
233.4K |
| 12:11 |
26,789.74 |
26,805.35 |
26,789.74 |
26,805.35 |
352.5K |
| 12:12 |
26,804.33 |
26,804.33 |
26,796.93 |
26,801.72 |
328.2K |
| 12:13 |
26,800.32 |
26,801.54 |
26,793.80 |
26,800.09 |
400.3K |
| 12:14 |
26,796.00 |
26,796.00 |
26,760.85 |
26,760.85 |
436.1K |
| 12:15 |
26,747.64 |
26,747.64 |
26,737.03 |
26,737.03 |
534.0K |
| 12:16 |
26,721.33 |
26,722.85 |
26,717.78 |
26,722.85 |
451.4K |
| 12:17 |
26,712.55 |
26,712.55 |
26,687.03 |
26,689.38 |
651.1K |
| 12:18 |
26,678.69 |
26,695.62 |
26,678.69 |
26,695.62 |
415.8K |
| 12:19 |
26,683.89 |
26,693.39 |
26,683.89 |
26,688.12 |
941.9K |
| 12:20 |
26,688.14 |
26,691.14 |
26,685.00 |
26,687.55 |
619.4K |
| 12:21 |
26,687.41 |
26,700.42 |
26,687.41 |
26,692.97 |
670.4K |
| 12:22 |
26,697.54 |
26,697.54 |
26,665.44 |
26,665.44 |
568.3K |
| 12:23 |
26,654.22 |
26,654.22 |
26,649.67 |
26,649.67 |
398.7K |
| 12:24 |
26,650.53 |
26,650.53 |
26,640.90 |
26,640.90 |
504.1K |
| 12:25 |
26,647.42 |
26,647.42 |
26,638.29 |
26,638.29 |
326.8K |
| 12:26 |
26,643.69 |
26,649.27 |
26,636.55 |
26,649.27 |
518.7K |
| 12:27 |
26,645.09 |
26,665.13 |
26,645.09 |
26,665.13 |
420.3K |
| 12:28 |
26,668.30 |
26,671.34 |
26,668.30 |
26,671.34 |
319.2K |
| 12:29 |
26,675.60 |
26,684.13 |
26,675.60 |
26,684.13 |
275.0K |
| 12:30 |
26,684.82 |
26,706.88 |
26,684.82 |
26,706.88 |
514.5K |
| 12:31 |
26,699.11 |
26,699.11 |
26,596.23 |
26,596.23 |
1,419.5K |
| 12:32 |
26,621.01 |
26,630.15 |
26,621.01 |
26,627.55 |
483.7K |
| 12:33 |
26,646.96 |
26,650.92 |
26,635.10 |
26,646.26 |
456.7K |
| 12:34 |
26,657.00 |
26,657.00 |
26,647.49 |
26,647.49 |
277.3K |
| 12:35 |
26,627.80 |
26,636.44 |
26,621.11 |
26,621.11 |
455.6K |
| 12:36 |
26,608.82 |
26,627.02 |
26,608.82 |
26,610.27 |
488.2K |
| 12:37 |
26,596.77 |
26,602.78 |
26,580.54 |
26,580.54 |
379.8K |
| 12:38 |
26,581.77 |
26,581.77 |
26,558.86 |
26,565.11 |
543.8K |
| 12:39 |
26,563.95 |
26,563.95 |
26,528.61 |
26,528.61 |
673.5K |
| 12:40 |
26,530.15 |
26,538.51 |
26,512.18 |
26,512.18 |
855.4K |
| 12:41 |
26,499.57 |
26,504.50 |
26,489.99 |
26,504.50 |
566.0K |
| 12:42 |
26,504.26 |
26,504.26 |
26,486.22 |
26,486.22 |
330.4K |
| 12:43 |
26,477.76 |
26,480.65 |
26,475.36 |
26,477.12 |
405.4K |
| 12:44 |
26,489.78 |
26,500.48 |
26,489.78 |
26,499.33 |
490.1K |
| 12:45 |
26,493.64 |
26,493.64 |
26,485.76 |
26,489.79 |
395.2K |
| 12:46 |
26,507.72 |
26,514.77 |
26,507.72 |
26,514.77 |
729.8K |
| 12:47 |
26,508.88 |
26,508.88 |
26,481.49 |
26,481.49 |
415.4K |
| 12:48 |
26,478.22 |
26,562.02 |
26,478.22 |
26,552.49 |
1,553.5K |
| 12:49 |
26,546.23 |
26,559.17 |
26,546.23 |
26,553.88 |
499.6K |
| 12:50 |
26,559.16 |
26,561.26 |
26,526.01 |
26,526.01 |
466.1K |
| 12:51 |
26,528.31 |
26,541.51 |
26,528.31 |
26,540.84 |
370.9K |
| 12:52 |
26,540.85 |
26,550.99 |
26,540.76 |
26,550.99 |
345.9K |
| 12:53 |
26,551.81 |
26,551.81 |
26,516.99 |
26,516.99 |
419.8K |
| 12:54 |
26,511.74 |
26,524.36 |
26,511.74 |
26,515.40 |
391.4K |
| 12:55 |
26,512.67 |
26,523.68 |
26,512.67 |
26,521.10 |
268.5K |
| 12:56 |
26,519.69 |
26,519.69 |
26,469.35 |
26,469.35 |
718.4K |
| 12:57 |
26,456.33 |
26,466.18 |
26,441.83 |
26,466.18 |
617.8K |
| 12:58 |
26,467.01 |
26,467.01 |
26,454.03 |
26,459.69 |
271.1K |
| 12:59 |
26,448.80 |
26,448.80 |
26,431.22 |
26,431.22 |
614.8K |
| 13:00 |
26,424.97 |
26,440.41 |
26,424.97 |
26,432.77 |
395.7K |
| 13:01 |
26,411.72 |
26,412.52 |
26,397.87 |
26,397.87 |
797.4K |
| 13:02 |
26,400.89 |
26,414.58 |
26,400.89 |
26,409.42 |
453.2K |
| 13:03 |
26,404.69 |
26,404.85 |
26,400.98 |
26,400.98 |
487.8K |
| 13:04 |
26,398.85 |
26,409.79 |
26,398.85 |
26,409.79 |
469.9K |
| 13:05 |
26,422.23 |
26,442.63 |
26,422.23 |
26,432.04 |
531.9K |
| 13:06 |
26,429.94 |
26,429.94 |
26,411.08 |
26,411.08 |
407.0K |
| 13:07 |
26,400.39 |
26,400.39 |
26,361.60 |
26,361.60 |
804.0K |
| 13:08 |
26,354.19 |
26,354.19 |
26,331.64 |
26,331.64 |
483.5K |
| 13:09 |
26,325.51 |
26,325.51 |
26,313.48 |
26,317.67 |
746.0K |
| 13:10 |
26,309.23 |
26,309.23 |
26,297.40 |
26,297.40 |
505.0K |
| 13:11 |
26,312.41 |
26,312.41 |
26,274.86 |
26,274.86 |
610.8K |
| 13:12 |
26,271.21 |
26,271.21 |
26,243.81 |
26,245.87 |
722.2K |
| 13:13 |
26,262.82 |
26,275.37 |
26,258.34 |
26,258.34 |
690.4K |
| 13:14 |
26,273.56 |
26,290.36 |
26,273.56 |
26,290.36 |
647.8K |
| 13:15 |
26,296.75 |
26,333.68 |
26,296.75 |
26,333.68 |
607.2K |
| 13:16 |
26,323.43 |
26,348.86 |
26,323.43 |
26,348.86 |
497.4K |
| 13:17 |
26,343.81 |
26,358.74 |
26,340.39 |
26,358.74 |
489.9K |
| 13:18 |
26,344.25 |
26,345.17 |
26,329.80 |
26,329.80 |
662.0K |
| 13:19 |
26,359.53 |
26,359.53 |
26,328.75 |
26,328.75 |
667.9K |
| 13:20 |
26,322.41 |
26,322.46 |
26,312.01 |
26,312.01 |
483.5K |
| 13:21 |
26,302.95 |
26,320.23 |
26,302.08 |
26,320.23 |
416.6K |
| 13:22 |
26,314.81 |
26,314.81 |
26,284.51 |
26,284.51 |
487.7K |
| 13:23 |
26,283.87 |
26,311.92 |
26,283.87 |
26,293.28 |
406.5K |
| 13:24 |
26,291.42 |
26,291.42 |
26,274.63 |
26,274.63 |
335.6K |
| 13:25 |
26,281.99 |
26,281.99 |
26,272.11 |
26,281.54 |
506.5K |
| 13:26 |
26,296.94 |
26,296.94 |
26,271.76 |
26,271.76 |
545.4K |
| 13:27 |
26,275.73 |
26,275.73 |
26,246.02 |
26,246.02 |
461.1K |
| 13:28 |
26,241.04 |
26,241.04 |
26,213.14 |
26,213.14 |
673.6K |
| 13:29 |
26,218.82 |
26,234.62 |
26,216.95 |
26,216.95 |
433.8K |
| 13:30 |
26,217.77 |
26,224.57 |
26,209.53 |
26,209.53 |
429.5K |
| 13:31 |
26,204.49 |
26,205.33 |
26,201.63 |
26,205.33 |
305.3K |
| 13:32 |
26,223.56 |
26,234.04 |
26,216.63 |
26,234.04 |
584.4K |
| 13:33 |
26,227.33 |
26,234.85 |
26,227.33 |
26,234.85 |
287.1K |
| 13:34 |
26,223.74 |
26,225.12 |
26,215.98 |
26,215.98 |
443.4K |
| 13:35 |
26,211.84 |
26,337.67 |
26,206.25 |
26,337.67 |
2,288.7K |
| 13:36 |
26,335.17 |
26,335.17 |
26,288.94 |
26,288.94 |
727.2K |
| 13:37 |
26,288.87 |
26,292.93 |
26,273.06 |
26,273.06 |
403.5K |
| 13:38 |
26,279.42 |
26,340.93 |
26,279.42 |
26,325.99 |
780.8K |
| 13:39 |
26,324.11 |
26,325.19 |
26,313.31 |
26,325.19 |
381.0K |
| 13:40 |
26,323.43 |
26,340.31 |
26,323.43 |
26,338.70 |
445.3K |
| 13:41 |
26,353.51 |
26,383.46 |
26,352.60 |
26,383.46 |
514.2K |
| 13:42 |
26,372.69 |
26,401.32 |
26,372.69 |
26,393.43 |
640.9K |
| 13:43 |
26,392.87 |
26,455.61 |
26,392.87 |
26,434.46 |
764.3K |
| 13:44 |
26,416.04 |
26,429.18 |
26,416.04 |
26,418.58 |
423.1K |
| 13:45 |
26,416.04 |
26,416.04 |
26,391.50 |
26,391.50 |
472.3K |
| 13:46 |
26,390.62 |
26,390.62 |
26,353.32 |
26,353.32 |
343.8K |
| 13:47 |
26,350.45 |
26,350.45 |
26,328.65 |
26,331.24 |
347.4K |
| 13:48 |
26,323.96 |
26,336.62 |
26,323.96 |
26,334.35 |
283.1K |
| 13:49 |
26,343.75 |
26,343.75 |
26,330.51 |
26,330.51 |
279.6K |
| 13:50 |
26,321.92 |
26,321.92 |
26,289.78 |
26,309.01 |
451.5K |
| 13:51 |
26,314.11 |
26,326.80 |
26,314.11 |
26,325.15 |
361.2K |
| 13:52 |
26,316.56 |
26,350.46 |
26,316.56 |
26,350.46 |
348.7K |
| 13:53 |
26,355.03 |
26,355.03 |
26,340.99 |
26,340.99 |
263.1K |
| 13:54 |
26,339.19 |
26,345.80 |
26,327.25 |
26,327.25 |
325.6K |
| 13:55 |
26,317.50 |
26,335.71 |
26,317.50 |
26,335.71 |
435.4K |
| 13:56 |
26,341.83 |
26,343.27 |
26,338.72 |
26,341.75 |
346.2K |
| 13:57 |
26,338.06 |
26,338.06 |
26,318.33 |
26,318.33 |
352.9K |
| 13:58 |
26,336.63 |
26,336.63 |
26,312.92 |
26,316.29 |
463.0K |
| 13:59 |
26,326.84 |
26,339.94 |
26,326.84 |
26,339.94 |
230.5K |
| 14:00 |
26,332.06 |
26,335.28 |
26,320.17 |
26,320.17 |
313.0K |
| 14:01 |
26,334.18 |
26,334.92 |
26,317.51 |
26,317.51 |
424.2K |
| 14:02 |
26,315.04 |
26,340.37 |
26,315.04 |
26,340.10 |
248.1K |
| 14:03 |
26,338.80 |
26,343.70 |
26,337.22 |
26,337.22 |
280.3K |
| 14:04 |
26,346.14 |
26,351.25 |
26,319.91 |
26,319.91 |
464.3K |
| 14:05 |
26,318.75 |
26,318.75 |
26,299.27 |
26,299.27 |
517.6K |
| 14:06 |
26,296.08 |
26,296.08 |
26,282.35 |
26,292.14 |
486.7K |
| 14:07 |
26,298.26 |
26,298.26 |
26,269.07 |
26,271.49 |
508.5K |
| 14:08 |
26,272.75 |
26,276.06 |
26,262.51 |
26,262.51 |
399.2K |
| 14:09 |
26,265.73 |
26,270.68 |
26,258.71 |
26,270.68 |
331.4K |
| 14:10 |
26,270.03 |
26,280.08 |
26,258.90 |
26,258.90 |
466.1K |
| 14:11 |
26,249.79 |
26,250.83 |
26,247.63 |
26,247.63 |
560.8K |
| 14:12 |
26,247.02 |
26,254.05 |
26,247.02 |
26,250.89 |
386.7K |
| 14:13 |
26,231.96 |
26,231.96 |
26,218.34 |
26,218.34 |
594.5K |
| 14:14 |
26,222.94 |
26,230.13 |
26,222.94 |
26,230.13 |
1,002.1K |
| 14:15 |
26,225.88 |
26,243.51 |
26,225.88 |
26,243.51 |
490.1K |
| 14:16 |
26,230.66 |
26,249.03 |
26,230.66 |
26,249.03 |
451.3K |
| 14:17 |
26,268.57 |
26,294.93 |
26,268.57 |
26,288.07 |
1,156.0K |
| 14:18 |
26,277.96 |
26,284.50 |
26,270.65 |
26,284.50 |
456.3K |
| 14:19 |
26,291.44 |
26,317.26 |
26,291.44 |
26,317.26 |
473.4K |
| 14:20 |
26,315.14 |
26,315.14 |
26,302.68 |
26,302.83 |
337.0K |
| 14:21 |
26,306.52 |
26,306.52 |
26,292.89 |
26,292.89 |
267.5K |
| 14:22 |
26,277.69 |
26,277.69 |
26,267.42 |
26,267.42 |
494.3K |
| 14:23 |
26,266.34 |
26,280.98 |
26,266.34 |
26,269.23 |
298.4K |
| 14:24 |
26,266.51 |
26,277.38 |
26,260.57 |
26,277.38 |
313.1K |
| 14:25 |
26,279.02 |
26,279.02 |
26,243.58 |
26,243.58 |
526.8K |
| 14:26 |
26,241.55 |
26,241.55 |
26,221.16 |
26,221.16 |
422.9K |
| 14:27 |
26,226.45 |
26,226.45 |
26,193.95 |
26,193.95 |
470.4K |
| 14:28 |
26,186.43 |
26,187.55 |
26,169.37 |
26,169.37 |
633.3K |
| 14:29 |
26,163.94 |
26,163.94 |
26,145.36 |
26,145.36 |
495.7K |
| 14:30 |
26,148.18 |
26,408.97 |
26,148.18 |
26,377.28 |
3,060.1K |
| 14:31 |
26,379.62 |
26,379.62 |
26,309.26 |
26,309.26 |
837.1K |
| 14:32 |
26,323.24 |
26,323.42 |
26,297.48 |
26,323.42 |
543.2K |
| 14:33 |
26,293.40 |
26,293.40 |
26,286.92 |
26,292.30 |
379.9K |
| 14:34 |
26,252.37 |
26,265.35 |
26,252.37 |
26,253.61 |
521.7K |
| 14:35 |
26,249.18 |
26,249.18 |
26,187.38 |
26,187.38 |
650.5K |
| 14:36 |
26,176.97 |
26,192.04 |
26,166.46 |
26,192.04 |
434.0K |
| 14:37 |
26,187.55 |
26,193.16 |
26,168.33 |
26,168.33 |
684.0K |
| 14:38 |
26,178.07 |
26,190.20 |
26,178.07 |
26,189.31 |
683.4K |
| 14:39 |
26,178.46 |
26,178.46 |
26,169.36 |
26,171.14 |
462.3K |
| 14:40 |
26,162.16 |
26,162.16 |
26,149.19 |
26,149.34 |
648.9K |
| 14:41 |
26,143.73 |
26,143.73 |
26,136.14 |
26,136.14 |
603.2K |
| 14:42 |
26,133.67 |
26,133.67 |
26,115.46 |
26,115.46 |
686.2K |
| 14:43 |
26,109.64 |
26,113.39 |
26,097.62 |
26,113.39 |
627.5K |
| 14:44 |
26,100.63 |
26,100.63 |
26,089.71 |
26,093.76 |
701.8K |
| 14:45 |
26,092.40 |
26,116.57 |
26,092.40 |
26,116.57 |
671.8K |
| 14:46 |
26,111.74 |
26,162.95 |
26,111.74 |
26,139.38 |
870.3K |
| 14:47 |
26,127.93 |
26,127.93 |
26,104.99 |
26,110.52 |
450.8K |
| 14:48 |
26,122.10 |
26,129.61 |
26,122.10 |
26,128.25 |
335.9K |
| 14:49 |
26,125.11 |
26,156.87 |
26,125.11 |
26,156.87 |
470.1K |
| 14:50 |
26,152.01 |
26,167.49 |
26,146.39 |
26,157.66 |
419.0K |
| 14:51 |
26,152.12 |
26,152.59 |
26,145.15 |
26,150.67 |
288.1K |
| 14:52 |
26,137.34 |
26,153.70 |
26,132.31 |
26,153.70 |
630.9K |
| 14:53 |
26,153.21 |
26,164.93 |
26,132.20 |
26,132.20 |
454.8K |
| 14:54 |
26,129.34 |
26,129.34 |
26,118.01 |
26,126.62 |
582.6K |
| 14:55 |
26,117.65 |
26,117.65 |
26,106.78 |
26,106.78 |
431.0K |
| 14:56 |
26,090.52 |
26,090.52 |
26,084.23 |
26,084.24 |
683.4K |
| 14:57 |
26,089.81 |
26,096.45 |
26,087.11 |
26,087.11 |
375.7K |
| 14:58 |
26,080.69 |
26,088.72 |
26,078.49 |
26,088.72 |
432.2K |
| 14:59 |
26,093.24 |
26,093.24 |
26,079.84 |
26,079.84 |
588.8K |
| 15:00 |
26,080.19 |
26,086.18 |
26,074.42 |
26,074.42 |
537.0K |
| 15:01 |
26,082.59 |
26,085.06 |
26,081.22 |
26,083.95 |
494.3K |
| 15:02 |
26,085.01 |
26,091.58 |
26,085.01 |
26,091.58 |
332.7K |
| 15:03 |
26,092.56 |
26,092.56 |
26,079.53 |
26,079.53 |
503.7K |
| 15:04 |
26,069.89 |
26,069.89 |
26,060.90 |
26,060.90 |
461.3K |
| 15:05 |
26,068.41 |
26,069.99 |
26,053.63 |
26,053.63 |
478.6K |
| 15:06 |
26,052.54 |
26,052.54 |
26,024.09 |
26,024.09 |
1,025.6K |
| 15:07 |
26,021.50 |
26,029.76 |
26,018.85 |
26,029.76 |
518.3K |
| 15:08 |
26,014.78 |
26,021.83 |
26,014.78 |
26,015.30 |
654.9K |
| 15:09 |
26,020.23 |
26,020.23 |
25,999.99 |
25,999.99 |
599.2K |
| 15:10 |
25,993.73 |
26,002.80 |
25,991.01 |
25,999.67 |
806.8K |
| 15:11 |
26,008.87 |
26,019.17 |
26,008.58 |
26,011.36 |
570.6K |
| 15:12 |
26,010.94 |
26,010.94 |
26,002.13 |
26,002.13 |
489.5K |
| 15:13 |
25,993.32 |
25,993.32 |
25,974.62 |
25,980.14 |
911.4K |
| 15:14 |
25,971.05 |
25,977.71 |
25,952.13 |
25,952.13 |
842.2K |
| 15:15 |
25,952.75 |
25,956.85 |
25,952.32 |
25,955.46 |
507.2K |
| 15:16 |
25,956.67 |
25,956.67 |
25,936.28 |
25,936.28 |
715.4K |
| 15:17 |
25,921.40 |
25,928.71 |
25,902.41 |
25,902.41 |
967.0K |
| 15:18 |
25,917.05 |
25,939.89 |
25,917.05 |
25,930.99 |
1,061.6K |
| 15:19 |
25,928.40 |
25,928.40 |
25,887.54 |
25,893.88 |
710.2K |
| 15:20 |
25,908.42 |
25,936.24 |
25,907.27 |
25,936.24 |
895.8K |
| 15:21 |
25,930.48 |
25,955.97 |
25,930.25 |
25,955.97 |
731.5K |
| 15:22 |
25,948.92 |
25,955.38 |
25,942.18 |
25,942.18 |
713.9K |
| 15:23 |
25,949.34 |
25,978.38 |
25,949.34 |
25,978.38 |
886.7K |
| 15:24 |
25,981.25 |
25,997.44 |
25,974.49 |
25,997.44 |
723.8K |
| 15:25 |
25,996.73 |
26,030.62 |
25,996.73 |
26,030.62 |
631.5K |
| 15:26 |
26,031.81 |
26,031.81 |
26,008.73 |
26,008.73 |
718.3K |
| 15:27 |
26,019.30 |
26,061.77 |
26,019.30 |
26,061.77 |
776.1K |
| 15:28 |
26,053.29 |
26,057.85 |
26,048.55 |
26,057.85 |
550.5K |
| 15:29 |
26,058.42 |
26,058.42 |
26,043.11 |
26,046.27 |
646.7K |
| 15:30 |
26,030.98 |
26,030.98 |
26,017.17 |
26,020.01 |
781.0K |
| 15:31 |
26,020.34 |
26,020.34 |
26,004.79 |
26,004.79 |
664.1K |
| 15:32 |
25,996.74 |
25,997.35 |
25,983.05 |
25,983.05 |
750.2K |
| 15:33 |
25,986.95 |
25,986.95 |
25,962.40 |
25,962.40 |
682.4K |
| 15:34 |
25,980.07 |
25,989.14 |
25,971.49 |
25,971.49 |
762.6K |
| 15:35 |
25,964.99 |
25,964.99 |
25,932.47 |
25,932.47 |
846.5K |
| 15:36 |
25,944.20 |
25,944.20 |
25,921.19 |
25,921.19 |
811.6K |
| 15:37 |
25,917.98 |
25,917.98 |
25,897.62 |
25,897.62 |
1,023.3K |
| 15:38 |
25,892.06 |
25,901.53 |
25,883.76 |
25,883.76 |
1,071.9K |
| 15:39 |
25,883.85 |
25,883.85 |
25,871.25 |
25,881.25 |
1,066.7K |
| 15:40 |
25,880.73 |
25,934.47 |
25,880.73 |
25,934.47 |
1,332.3K |
| 15:41 |
25,929.62 |
25,932.03 |
25,927.57 |
25,932.03 |
730.2K |
| 15:42 |
25,941.10 |
25,946.84 |
25,915.58 |
25,915.58 |
966.1K |
| 15:43 |
25,909.00 |
25,912.31 |
25,907.52 |
25,912.15 |
697.1K |
| 15:44 |
25,906.65 |
25,906.65 |
25,874.93 |
25,874.93 |
1,263.7K |
| 15:45 |
25,869.30 |
25,888.12 |
25,869.30 |
25,882.23 |
919.2K |
| 15:46 |
25,876.26 |
25,884.69 |
25,864.01 |
25,864.01 |
1,078.5K |
| 15:47 |
25,863.19 |
25,863.19 |
25,852.40 |
25,859.94 |
977.1K |
| 15:48 |
25,867.65 |
25,871.37 |
25,862.49 |
25,862.49 |
1,016.4K |
| 15:49 |
25,859.02 |
25,871.01 |
25,856.41 |
25,856.49 |
1,417.7K |
| 15:50 |
25,865.10 |
25,936.60 |
25,865.10 |
25,936.60 |
3,692.5K |
| 15:51 |
25,956.47 |
25,966.98 |
25,952.30 |
25,966.98 |
1,882.1K |
| 15:52 |
25,980.09 |
25,999.54 |
25,969.02 |
25,999.54 |
1,552.7K |
| 15:53 |
26,003.42 |
26,003.42 |
25,985.11 |
25,985.11 |
1,757.0K |
| 15:54 |
25,992.42 |
26,026.64 |
25,992.42 |
26,019.82 |
2,089.8K |
| 15:55 |
26,014.25 |
26,032.20 |
25,990.52 |
26,032.20 |
3,026.2K |
| 15:56 |
26,057.59 |
26,088.12 |
26,053.66 |
26,088.12 |
3,133.0K |
| 15:57 |
26,086.14 |
26,097.90 |
26,084.57 |
26,084.57 |
2,792.8K |
| 15:58 |
26,080.24 |
26,080.24 |
26,067.90 |
26,067.90 |
2,784.2K |
| 15:59 |
26,062.05 |
26,079.60 |
26,062.05 |
26,079.60 |
4,822.7K |
| 16:00 |
26,075.61 |
26,075.89 |
26,075.61 |
26,075.89 |
119,958.8K |
| 16:01 |
26,075.89 |
26,075.89 |
26,075.89 |
26,075.89 |
9,857.5K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|