| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
27,338.69 |
27,338.69 |
26,872.72 |
26,872.72 |
7,642.1K |
| 09:31 |
26,913.98 |
26,925.83 |
26,853.22 |
26,853.22 |
1,446.3K |
| 09:32 |
26,782.48 |
26,817.11 |
26,777.20 |
26,817.11 |
1,682.5K |
| 09:33 |
26,841.32 |
26,841.62 |
26,819.48 |
26,841.62 |
889.9K |
| 09:34 |
26,830.90 |
26,874.37 |
26,818.45 |
26,818.45 |
1,185.3K |
| 09:35 |
26,816.43 |
26,831.45 |
26,816.43 |
26,827.05 |
892.8K |
| 09:36 |
26,830.59 |
26,851.50 |
26,830.59 |
26,851.50 |
1,252.1K |
| 09:37 |
26,850.39 |
26,850.39 |
26,782.25 |
26,782.25 |
1,189.6K |
| 09:38 |
26,783.98 |
26,826.76 |
26,783.98 |
26,826.76 |
648.4K |
| 09:39 |
26,844.96 |
26,860.26 |
26,835.01 |
26,844.08 |
763.0K |
| 09:40 |
26,823.11 |
26,823.11 |
26,770.40 |
26,770.40 |
943.5K |
| 09:41 |
26,782.75 |
26,798.52 |
26,782.75 |
26,795.77 |
686.1K |
| 09:42 |
26,777.62 |
26,777.62 |
26,741.46 |
26,741.46 |
838.3K |
| 09:43 |
26,749.22 |
26,769.52 |
26,741.91 |
26,769.52 |
621.6K |
| 09:44 |
26,768.91 |
26,768.91 |
26,753.61 |
26,760.57 |
828.2K |
| 09:45 |
26,771.15 |
26,776.60 |
26,768.88 |
26,768.88 |
811.3K |
| 09:46 |
26,777.71 |
26,827.32 |
26,777.71 |
26,817.81 |
757.2K |
| 09:47 |
26,800.02 |
26,827.36 |
26,800.02 |
26,823.06 |
1,067.5K |
| 09:48 |
26,817.38 |
26,856.78 |
26,817.38 |
26,856.78 |
691.6K |
| 09:49 |
26,845.78 |
26,845.78 |
26,819.90 |
26,824.17 |
1,069.8K |
| 09:50 |
26,769.51 |
26,778.97 |
26,744.19 |
26,778.97 |
1,325.9K |
| 09:51 |
26,823.71 |
26,823.71 |
26,750.89 |
26,750.89 |
626.3K |
| 09:52 |
26,754.91 |
26,797.48 |
26,754.91 |
26,774.83 |
718.5K |
| 09:53 |
26,780.69 |
26,780.69 |
26,752.77 |
26,755.95 |
625.5K |
| 09:54 |
26,774.55 |
26,774.55 |
26,722.26 |
26,722.26 |
1,029.0K |
| 09:55 |
26,729.32 |
26,729.32 |
26,712.32 |
26,724.53 |
691.6K |
| 09:56 |
26,708.19 |
26,721.77 |
26,705.89 |
26,705.89 |
658.5K |
| 09:57 |
26,694.34 |
26,699.79 |
26,686.31 |
26,686.31 |
874.9K |
| 09:58 |
26,688.38 |
26,688.38 |
26,668.43 |
26,668.43 |
693.2K |
| 09:59 |
26,684.27 |
26,690.51 |
26,681.02 |
26,681.02 |
696.8K |
| 10:00 |
26,677.31 |
26,706.17 |
26,656.99 |
26,675.21 |
876.0K |
| 10:01 |
26,666.61 |
26,669.62 |
26,634.83 |
26,634.83 |
775.1K |
| 10:02 |
26,648.68 |
26,674.23 |
26,633.63 |
26,674.23 |
685.2K |
| 10:03 |
26,712.81 |
26,714.74 |
26,705.59 |
26,714.74 |
533.5K |
| 10:04 |
26,724.85 |
26,724.85 |
26,679.45 |
26,679.45 |
582.4K |
| 10:05 |
26,684.58 |
26,763.74 |
26,684.58 |
26,763.74 |
651.2K |
| 10:06 |
26,775.90 |
26,777.76 |
26,748.06 |
26,748.06 |
700.7K |
| 10:07 |
26,734.68 |
26,734.68 |
26,680.32 |
26,683.21 |
732.0K |
| 10:08 |
26,672.86 |
26,691.84 |
26,672.86 |
26,691.84 |
555.0K |
| 10:09 |
26,692.00 |
26,706.77 |
26,687.72 |
26,706.77 |
513.2K |
| 10:10 |
26,715.42 |
26,715.42 |
26,683.28 |
26,683.28 |
442.2K |
| 10:11 |
26,682.68 |
26,693.76 |
26,661.52 |
26,661.52 |
709.7K |
| 10:12 |
26,649.66 |
26,649.66 |
26,636.31 |
26,636.31 |
404.7K |
| 10:13 |
26,643.66 |
26,673.90 |
26,643.66 |
26,673.90 |
799.5K |
| 10:14 |
26,680.84 |
26,684.50 |
26,667.93 |
26,684.50 |
836.8K |
| 10:15 |
26,687.39 |
26,753.48 |
26,687.39 |
26,742.51 |
1,003.7K |
| 10:16 |
26,743.02 |
26,765.45 |
26,730.67 |
26,765.45 |
582.2K |
| 10:17 |
26,770.91 |
26,777.35 |
26,766.92 |
26,766.92 |
675.5K |
| 10:18 |
26,753.00 |
26,773.73 |
26,753.00 |
26,765.52 |
485.4K |
| 10:19 |
26,767.12 |
26,767.12 |
26,746.41 |
26,746.41 |
452.2K |
| 10:20 |
26,740.26 |
26,773.55 |
26,740.26 |
26,764.82 |
579.8K |
| 10:21 |
26,768.53 |
26,773.01 |
26,739.31 |
26,773.01 |
674.9K |
| 10:22 |
26,782.28 |
26,790.88 |
26,782.12 |
26,790.88 |
429.5K |
| 10:23 |
26,770.37 |
26,804.39 |
26,770.37 |
26,801.75 |
420.6K |
| 10:24 |
26,796.32 |
26,820.51 |
26,794.03 |
26,820.51 |
371.6K |
| 10:25 |
26,817.16 |
26,843.96 |
26,813.74 |
26,813.74 |
611.2K |
| 10:26 |
26,820.87 |
26,820.87 |
26,815.41 |
26,815.41 |
353.2K |
| 10:27 |
26,816.83 |
26,825.30 |
26,816.83 |
26,818.86 |
321.0K |
| 10:28 |
26,803.37 |
26,803.37 |
26,789.02 |
26,798.34 |
740.5K |
| 10:29 |
26,803.58 |
26,803.58 |
26,765.02 |
26,765.02 |
487.4K |
| 10:30 |
26,750.03 |
26,795.39 |
26,750.03 |
26,795.39 |
583.4K |
| 10:31 |
26,792.11 |
26,820.97 |
26,789.20 |
26,813.91 |
528.8K |
| 10:32 |
26,843.53 |
26,846.66 |
26,833.06 |
26,846.66 |
475.8K |
| 10:33 |
26,836.23 |
26,857.52 |
26,836.23 |
26,857.52 |
458.9K |
| 10:34 |
26,860.76 |
26,878.61 |
26,860.76 |
26,878.61 |
425.4K |
| 10:35 |
26,882.60 |
26,883.67 |
26,876.16 |
26,883.67 |
665.2K |
| 10:36 |
26,889.57 |
26,925.73 |
26,889.57 |
26,925.73 |
545.0K |
| 10:37 |
26,932.18 |
26,933.15 |
26,919.64 |
26,919.64 |
749.8K |
| 10:38 |
26,911.86 |
26,920.44 |
26,898.10 |
26,920.44 |
551.5K |
| 10:39 |
26,924.85 |
26,924.85 |
26,900.43 |
26,900.43 |
446.1K |
| 10:40 |
26,899.34 |
26,922.32 |
26,899.34 |
26,922.32 |
353.1K |
| 10:41 |
26,923.41 |
26,938.89 |
26,914.11 |
26,914.11 |
488.7K |
| 10:42 |
26,905.71 |
26,954.87 |
26,905.71 |
26,954.87 |
637.2K |
| 10:43 |
26,947.88 |
26,947.88 |
26,895.18 |
26,895.18 |
474.1K |
| 10:44 |
26,875.86 |
26,890.17 |
26,875.86 |
26,890.17 |
449.7K |
| 10:45 |
26,892.58 |
26,892.58 |
26,879.31 |
26,879.31 |
414.9K |
| 10:46 |
26,883.05 |
26,887.16 |
26,883.05 |
26,887.16 |
419.7K |
| 10:47 |
26,882.65 |
26,882.65 |
26,865.15 |
26,872.03 |
526.5K |
| 10:48 |
26,866.47 |
26,866.47 |
26,851.76 |
26,851.76 |
567.3K |
| 10:49 |
26,850.43 |
26,850.43 |
26,839.80 |
26,841.56 |
550.3K |
| 10:50 |
26,847.10 |
26,847.10 |
26,835.30 |
26,837.15 |
305.9K |
| 10:51 |
26,838.54 |
26,859.20 |
26,838.54 |
26,848.32 |
1,018.4K |
| 10:52 |
26,840.90 |
26,840.90 |
26,816.09 |
26,816.09 |
780.0K |
| 10:53 |
26,804.34 |
26,804.34 |
26,790.51 |
26,802.49 |
428.5K |
| 10:54 |
26,807.98 |
26,824.31 |
26,807.98 |
26,824.31 |
480.4K |
| 10:55 |
26,828.26 |
26,834.76 |
26,815.17 |
26,815.17 |
480.1K |
| 10:56 |
26,807.12 |
26,807.12 |
26,791.10 |
26,791.10 |
636.9K |
| 10:57 |
26,779.58 |
26,785.64 |
26,777.85 |
26,785.64 |
352.5K |
| 10:58 |
26,788.92 |
26,788.92 |
26,765.54 |
26,765.54 |
460.4K |
| 10:59 |
26,760.93 |
26,760.93 |
26,743.65 |
26,743.65 |
521.8K |
| 11:00 |
26,743.43 |
26,748.45 |
26,743.43 |
26,744.18 |
463.3K |
| 11:01 |
26,750.95 |
26,759.17 |
26,748.29 |
26,753.07 |
680.4K |
| 11:02 |
26,751.93 |
26,751.93 |
26,743.73 |
26,743.73 |
431.8K |
| 11:03 |
26,745.01 |
26,765.65 |
26,744.92 |
26,765.65 |
468.9K |
| 11:04 |
26,767.13 |
26,767.13 |
26,760.96 |
26,763.72 |
327.0K |
| 11:05 |
26,761.99 |
26,772.82 |
26,761.99 |
26,772.82 |
602.9K |
| 11:06 |
26,771.44 |
26,784.89 |
26,766.45 |
26,784.89 |
413.9K |
| 11:07 |
26,809.26 |
26,814.80 |
26,805.46 |
26,814.80 |
504.4K |
| 11:08 |
26,818.76 |
26,824.43 |
26,817.30 |
26,817.30 |
402.8K |
| 11:09 |
26,825.86 |
26,842.39 |
26,825.86 |
26,837.79 |
354.3K |
| 11:10 |
26,832.84 |
26,838.92 |
26,828.18 |
26,838.92 |
316.7K |
| 11:11 |
26,838.42 |
26,844.09 |
26,830.22 |
26,830.22 |
348.4K |
| 11:12 |
26,833.28 |
26,833.28 |
26,822.73 |
26,822.73 |
337.5K |
| 11:13 |
26,816.14 |
26,816.14 |
26,801.41 |
26,801.41 |
325.0K |
| 11:14 |
26,800.01 |
26,800.01 |
26,772.47 |
26,777.19 |
502.7K |
| 11:15 |
26,772.81 |
26,780.11 |
26,772.81 |
26,776.42 |
418.5K |
| 11:16 |
26,769.28 |
26,769.28 |
26,753.49 |
26,755.44 |
687.1K |
| 11:17 |
26,752.69 |
26,756.94 |
26,745.09 |
26,756.94 |
304.6K |
| 11:18 |
26,755.62 |
26,761.81 |
26,755.19 |
26,761.81 |
353.7K |
| 11:19 |
26,761.70 |
26,762.08 |
26,756.61 |
26,762.08 |
361.5K |
| 11:20 |
26,759.61 |
26,759.81 |
26,757.31 |
26,757.31 |
347.5K |
| 11:21 |
26,755.21 |
26,755.21 |
26,737.77 |
26,737.77 |
464.4K |
| 11:22 |
26,729.73 |
26,735.57 |
26,725.28 |
26,725.28 |
393.7K |
| 11:23 |
26,725.16 |
26,725.16 |
26,708.48 |
26,714.45 |
516.5K |
| 11:24 |
26,712.03 |
26,719.34 |
26,711.84 |
26,719.34 |
278.3K |
| 11:25 |
26,721.44 |
26,728.85 |
26,721.44 |
26,726.29 |
377.8K |
| 11:26 |
26,717.52 |
26,732.85 |
26,710.76 |
26,732.85 |
661.0K |
| 11:27 |
26,736.55 |
26,738.02 |
26,724.55 |
26,728.83 |
368.6K |
| 11:28 |
26,723.75 |
26,728.61 |
26,723.05 |
26,728.61 |
323.1K |
| 11:29 |
26,717.76 |
26,719.42 |
26,703.97 |
26,703.97 |
649.5K |
| 11:30 |
26,699.69 |
26,714.96 |
26,699.57 |
26,707.28 |
569.1K |
| 11:31 |
26,695.87 |
26,703.07 |
26,682.73 |
26,682.73 |
588.6K |
| 11:32 |
26,686.02 |
26,694.71 |
26,686.02 |
26,694.71 |
263.5K |
| 11:33 |
26,686.27 |
26,686.27 |
26,659.53 |
26,659.53 |
533.4K |
| 11:34 |
26,662.66 |
26,688.46 |
26,662.66 |
26,688.46 |
423.0K |
| 11:35 |
26,707.83 |
26,707.83 |
26,681.75 |
26,681.75 |
391.2K |
| 11:36 |
26,679.87 |
26,684.92 |
26,678.40 |
26,684.92 |
302.0K |
| 11:37 |
26,704.83 |
26,704.83 |
26,662.40 |
26,662.40 |
641.0K |
| 11:38 |
26,663.81 |
26,674.10 |
26,661.27 |
26,674.10 |
338.9K |
| 11:39 |
26,672.95 |
26,672.95 |
26,652.15 |
26,652.15 |
375.0K |
| 11:40 |
26,655.33 |
26,668.51 |
26,655.33 |
26,668.51 |
519.2K |
| 11:41 |
26,677.69 |
26,688.97 |
26,677.69 |
26,688.97 |
298.8K |
| 11:42 |
26,666.89 |
26,688.53 |
26,666.89 |
26,688.53 |
532.3K |
| 11:43 |
26,687.19 |
26,692.62 |
26,686.72 |
26,686.72 |
386.6K |
| 11:44 |
26,683.22 |
26,683.22 |
26,658.52 |
26,658.52 |
533.2K |
| 11:45 |
26,658.27 |
26,660.36 |
26,646.13 |
26,660.36 |
487.4K |
| 11:46 |
26,675.45 |
26,675.45 |
26,655.51 |
26,656.98 |
365.5K |
| 11:47 |
26,661.19 |
26,661.19 |
26,649.50 |
26,649.50 |
378.3K |
| 11:48 |
26,639.91 |
26,639.91 |
26,634.70 |
26,637.85 |
653.7K |
| 11:49 |
26,636.71 |
26,636.71 |
26,629.95 |
26,629.95 |
319.5K |
| 11:50 |
26,622.41 |
26,622.41 |
26,598.90 |
26,598.90 |
692.7K |
| 11:51 |
26,599.41 |
26,599.41 |
26,578.05 |
26,578.05 |
568.6K |
| 11:52 |
26,580.55 |
26,580.55 |
26,558.36 |
26,558.36 |
599.0K |
| 11:53 |
26,564.97 |
26,583.08 |
26,564.97 |
26,583.08 |
350.4K |
| 11:54 |
26,576.30 |
26,613.09 |
26,576.30 |
26,613.09 |
514.7K |
| 11:55 |
26,624.90 |
26,630.12 |
26,610.04 |
26,610.04 |
453.8K |
| 11:56 |
26,597.65 |
26,597.65 |
26,573.84 |
26,573.84 |
493.8K |
| 11:57 |
26,568.26 |
26,571.61 |
26,547.74 |
26,547.74 |
421.8K |
| 11:58 |
26,542.19 |
26,546.82 |
26,521.93 |
26,524.42 |
658.6K |
| 11:59 |
26,541.02 |
26,555.48 |
26,541.02 |
26,555.48 |
342.1K |
| 12:00 |
26,548.56 |
26,598.34 |
26,548.56 |
26,559.94 |
939.7K |
| 12:01 |
26,555.36 |
26,555.36 |
26,514.19 |
26,514.19 |
455.0K |
| 12:02 |
26,504.48 |
26,520.41 |
26,503.94 |
26,520.41 |
401.8K |
| 12:03 |
26,522.19 |
26,522.19 |
26,480.12 |
26,480.12 |
419.4K |
| 12:04 |
26,476.97 |
26,500.42 |
26,476.97 |
26,488.17 |
351.6K |
| 12:05 |
26,478.03 |
26,478.03 |
26,466.67 |
26,475.16 |
427.5K |
| 12:06 |
26,483.03 |
26,498.66 |
26,483.03 |
26,498.66 |
348.6K |
| 12:07 |
26,506.27 |
26,534.84 |
26,506.27 |
26,534.84 |
418.3K |
| 12:08 |
26,544.85 |
26,556.15 |
26,543.41 |
26,543.41 |
445.3K |
| 12:09 |
26,556.76 |
26,570.44 |
26,556.76 |
26,564.86 |
340.4K |
| 12:10 |
26,570.09 |
26,570.09 |
26,533.44 |
26,536.63 |
584.1K |
| 12:11 |
26,545.00 |
26,570.61 |
26,539.18 |
26,570.61 |
379.0K |
| 12:12 |
26,594.01 |
26,594.01 |
26,576.13 |
26,579.90 |
522.2K |
| 12:13 |
26,573.86 |
26,573.86 |
26,552.07 |
26,552.07 |
510.9K |
| 12:14 |
26,545.20 |
26,545.20 |
26,499.44 |
26,499.44 |
1,134.8K |
| 12:15 |
26,500.01 |
26,500.01 |
26,483.15 |
26,499.69 |
557.3K |
| 12:16 |
26,491.01 |
26,491.01 |
26,474.33 |
26,474.33 |
539.2K |
| 12:17 |
26,481.69 |
26,481.69 |
26,468.75 |
26,470.84 |
235.6K |
| 12:18 |
26,468.57 |
26,468.57 |
26,440.14 |
26,440.14 |
592.2K |
| 12:19 |
26,443.95 |
26,453.23 |
26,443.95 |
26,448.42 |
551.3K |
| 12:20 |
26,453.81 |
26,453.81 |
26,433.89 |
26,433.89 |
966.4K |
| 12:21 |
26,435.64 |
26,435.64 |
26,392.36 |
26,392.36 |
933.1K |
| 12:22 |
26,389.87 |
26,389.87 |
26,366.07 |
26,366.07 |
1,120.2K |
| 12:23 |
26,350.32 |
26,350.32 |
26,329.91 |
26,345.53 |
1,142.7K |
| 12:24 |
26,360.40 |
26,387.17 |
26,360.40 |
26,387.17 |
646.3K |
| 12:25 |
26,393.64 |
26,393.64 |
26,376.05 |
26,377.86 |
517.3K |
| 12:26 |
26,362.27 |
26,362.27 |
26,351.89 |
26,351.89 |
782.0K |
| 12:27 |
26,358.96 |
26,358.96 |
26,303.59 |
26,303.59 |
935.0K |
| 12:28 |
26,312.06 |
26,343.14 |
26,312.06 |
26,343.14 |
555.9K |
| 12:29 |
26,358.96 |
26,391.45 |
26,351.59 |
26,351.59 |
859.4K |
| 12:30 |
26,340.31 |
26,391.88 |
26,340.31 |
26,391.88 |
867.0K |
| 12:31 |
26,419.50 |
26,442.94 |
26,410.71 |
26,442.94 |
760.6K |
| 12:32 |
26,453.79 |
26,461.47 |
26,453.79 |
26,459.61 |
442.7K |
| 12:33 |
26,470.48 |
26,501.03 |
26,470.48 |
26,493.32 |
505.2K |
| 12:34 |
26,497.99 |
26,514.16 |
26,496.40 |
26,514.16 |
412.7K |
| 12:35 |
26,521.69 |
26,521.69 |
26,492.50 |
26,492.50 |
1,034.1K |
| 12:36 |
26,487.60 |
26,514.90 |
26,487.60 |
26,514.90 |
370.6K |
| 12:37 |
26,515.22 |
26,561.66 |
26,515.22 |
26,561.66 |
549.8K |
| 12:38 |
26,571.77 |
26,576.93 |
26,571.77 |
26,576.93 |
496.6K |
| 12:39 |
26,574.36 |
26,581.49 |
26,571.09 |
26,571.09 |
503.0K |
| 12:40 |
26,552.39 |
26,552.39 |
26,523.95 |
26,523.95 |
452.0K |
| 12:41 |
26,521.46 |
26,530.55 |
26,509.20 |
26,509.20 |
413.5K |
| 12:42 |
26,520.97 |
26,544.09 |
26,520.97 |
26,526.76 |
452.7K |
| 12:43 |
26,539.23 |
26,549.95 |
26,533.52 |
26,538.70 |
353.0K |
| 12:44 |
26,538.87 |
26,549.44 |
26,510.48 |
26,549.44 |
466.2K |
| 12:45 |
26,552.55 |
26,552.55 |
26,517.43 |
26,517.43 |
347.4K |
| 12:46 |
26,502.50 |
26,519.96 |
26,502.50 |
26,507.02 |
411.4K |
| 12:47 |
26,507.31 |
26,507.32 |
26,486.92 |
26,507.32 |
361.2K |
| 12:48 |
26,530.20 |
26,550.09 |
26,530.20 |
26,549.40 |
454.3K |
| 12:49 |
26,552.70 |
26,619.56 |
26,552.70 |
26,619.56 |
687.2K |
| 12:50 |
26,617.93 |
26,629.60 |
26,617.93 |
26,629.60 |
442.6K |
| 12:51 |
26,634.36 |
26,645.22 |
26,628.46 |
26,645.22 |
438.4K |
| 12:52 |
26,646.70 |
26,646.70 |
26,607.13 |
26,607.13 |
567.6K |
| 12:53 |
26,612.93 |
26,612.93 |
26,604.37 |
26,604.37 |
291.3K |
| 12:54 |
26,608.84 |
26,608.84 |
26,571.48 |
26,590.22 |
427.2K |
| 12:55 |
26,585.40 |
26,589.46 |
26,582.88 |
26,582.88 |
350.1K |
| 12:56 |
26,589.40 |
26,589.40 |
26,572.94 |
26,572.94 |
290.9K |
| 12:57 |
26,573.20 |
26,606.31 |
26,573.20 |
26,606.31 |
433.1K |
| 12:58 |
26,601.36 |
26,606.74 |
26,598.23 |
26,606.74 |
379.9K |
| 12:59 |
26,626.62 |
26,626.62 |
26,616.27 |
26,619.81 |
423.5K |
| 13:00 |
26,619.08 |
26,645.97 |
26,613.41 |
26,645.97 |
523.6K |
| 13:01 |
26,654.21 |
26,654.21 |
26,588.67 |
26,588.67 |
516.6K |
| 13:02 |
26,592.07 |
26,788.43 |
26,592.07 |
26,775.10 |
2,254.9K |
| 13:03 |
26,766.48 |
26,766.48 |
26,703.53 |
26,703.53 |
604.1K |
| 13:04 |
26,707.00 |
26,716.62 |
26,707.00 |
26,716.62 |
224.5K |
| 13:05 |
26,702.89 |
26,702.89 |
26,672.96 |
26,672.96 |
394.8K |
| 13:06 |
26,653.32 |
26,653.32 |
26,634.56 |
26,637.01 |
284.0K |
| 13:07 |
26,643.59 |
26,643.59 |
26,612.26 |
26,612.26 |
225.9K |
| 13:08 |
26,609.61 |
26,622.33 |
26,609.61 |
26,622.33 |
231.6K |
| 13:09 |
26,614.03 |
26,614.03 |
26,589.37 |
26,593.48 |
300.6K |
| 13:10 |
26,588.27 |
26,588.27 |
26,533.26 |
26,533.26 |
484.5K |
| 13:11 |
26,528.10 |
26,528.10 |
26,503.42 |
26,503.42 |
539.0K |
| 13:12 |
26,489.85 |
26,489.85 |
26,472.90 |
26,476.51 |
501.1K |
| 13:13 |
26,470.70 |
26,470.70 |
26,453.27 |
26,453.27 |
404.3K |
| 13:14 |
26,447.65 |
26,447.65 |
26,429.05 |
26,439.42 |
549.3K |
| 13:15 |
26,445.81 |
26,445.81 |
26,429.66 |
26,436.37 |
414.4K |
| 13:16 |
26,443.95 |
26,455.52 |
26,443.95 |
26,443.98 |
403.2K |
| 13:17 |
26,438.76 |
26,438.76 |
26,428.57 |
26,437.07 |
383.6K |
| 13:18 |
26,446.73 |
26,477.56 |
26,446.73 |
26,477.56 |
490.9K |
| 13:19 |
26,477.60 |
26,477.60 |
26,470.08 |
26,472.12 |
354.2K |
| 13:20 |
26,479.21 |
26,479.21 |
26,465.05 |
26,465.05 |
438.7K |
| 13:21 |
26,454.20 |
26,454.20 |
26,422.62 |
26,422.62 |
430.8K |
| 13:22 |
26,430.08 |
26,432.37 |
26,414.48 |
26,429.77 |
368.4K |
| 13:23 |
26,441.98 |
26,456.13 |
26,441.70 |
26,456.13 |
320.4K |
| 13:24 |
26,462.81 |
26,483.61 |
26,462.81 |
26,473.79 |
395.0K |
| 13:25 |
26,468.23 |
26,492.77 |
26,468.23 |
26,492.77 |
288.7K |
| 13:26 |
26,506.29 |
26,530.53 |
26,506.29 |
26,530.53 |
328.6K |
| 13:27 |
26,529.87 |
26,559.70 |
26,529.87 |
26,544.13 |
442.0K |
| 13:28 |
26,555.70 |
26,576.44 |
26,555.70 |
26,576.44 |
243.9K |
| 13:29 |
26,571.40 |
26,571.40 |
26,563.60 |
26,568.06 |
276.2K |
| 13:30 |
26,574.50 |
26,596.90 |
26,574.50 |
26,578.18 |
576.7K |
| 13:31 |
26,567.22 |
26,576.43 |
26,566.26 |
26,566.26 |
213.0K |
| 13:32 |
26,570.24 |
26,585.99 |
26,570.24 |
26,585.99 |
220.7K |
| 13:33 |
26,583.03 |
26,610.41 |
26,583.03 |
26,610.41 |
344.9K |
| 13:34 |
26,602.33 |
26,602.33 |
26,580.67 |
26,580.67 |
410.1K |
| 13:35 |
26,578.08 |
26,588.28 |
26,578.08 |
26,588.28 |
260.8K |
| 13:36 |
26,588.03 |
26,632.43 |
26,588.03 |
26,632.43 |
377.4K |
| 13:37 |
26,603.89 |
26,647.98 |
26,603.89 |
26,647.98 |
523.1K |
| 13:38 |
26,629.57 |
26,644.99 |
26,629.57 |
26,644.99 |
301.2K |
| 13:39 |
26,654.07 |
26,654.07 |
26,627.63 |
26,627.63 |
308.7K |
| 13:40 |
26,614.65 |
26,619.07 |
26,614.65 |
26,619.07 |
339.1K |
| 13:41 |
26,615.06 |
26,646.70 |
26,615.06 |
26,646.70 |
318.4K |
| 13:42 |
26,642.87 |
26,667.92 |
26,642.87 |
26,667.92 |
503.0K |
| 13:43 |
26,682.53 |
26,695.16 |
26,682.53 |
26,695.16 |
414.3K |
| 13:44 |
26,715.38 |
26,725.14 |
26,713.66 |
26,724.88 |
661.2K |
| 13:45 |
26,730.50 |
26,754.40 |
26,730.50 |
26,754.40 |
402.7K |
| 13:46 |
26,783.72 |
26,802.75 |
26,783.72 |
26,792.18 |
769.5K |
| 13:47 |
26,768.29 |
26,771.12 |
26,738.29 |
26,738.29 |
615.5K |
| 13:48 |
26,739.26 |
26,739.26 |
26,731.57 |
26,737.61 |
395.6K |
| 13:49 |
26,741.45 |
26,741.45 |
26,730.26 |
26,735.12 |
385.2K |
| 13:50 |
26,729.20 |
26,737.37 |
26,729.20 |
26,735.60 |
221.9K |
| 13:51 |
26,755.22 |
26,771.65 |
26,742.39 |
26,742.39 |
447.1K |
| 13:52 |
26,722.00 |
26,722.00 |
26,708.46 |
26,716.38 |
367.4K |
| 13:53 |
26,699.71 |
26,712.75 |
26,693.78 |
26,712.75 |
360.0K |
| 13:54 |
26,713.51 |
26,752.40 |
26,713.51 |
26,752.40 |
299.3K |
| 13:55 |
26,757.97 |
26,786.01 |
26,757.97 |
26,773.11 |
439.7K |
| 13:56 |
26,781.69 |
26,806.40 |
26,781.16 |
26,806.40 |
353.4K |
| 13:57 |
26,803.11 |
26,803.11 |
26,784.44 |
26,786.82 |
279.8K |
| 13:58 |
26,784.60 |
26,807.22 |
26,784.60 |
26,807.22 |
317.0K |
| 13:59 |
26,802.34 |
26,802.34 |
26,790.90 |
26,793.77 |
260.4K |
| 14:00 |
26,784.82 |
26,784.82 |
26,766.02 |
26,766.02 |
513.8K |
| 14:01 |
26,778.70 |
26,827.04 |
26,778.70 |
26,827.04 |
496.0K |
| 14:02 |
26,822.55 |
26,838.44 |
26,822.55 |
26,838.44 |
567.1K |
| 14:03 |
26,843.10 |
26,861.79 |
26,843.10 |
26,861.79 |
401.2K |
| 14:04 |
26,862.04 |
26,869.73 |
26,859.68 |
26,869.73 |
344.1K |
| 14:05 |
26,862.13 |
26,863.11 |
26,856.86 |
26,857.51 |
462.3K |
| 14:06 |
26,853.10 |
26,855.56 |
26,818.87 |
26,818.87 |
523.2K |
| 14:07 |
26,819.45 |
26,836.43 |
26,819.45 |
26,822.52 |
364.1K |
| 14:08 |
26,829.07 |
26,829.07 |
26,762.92 |
26,762.92 |
630.0K |
| 14:09 |
26,747.35 |
26,747.35 |
26,698.10 |
26,698.10 |
720.9K |
| 14:10 |
26,702.08 |
26,708.25 |
26,690.83 |
26,708.25 |
481.0K |
| 14:11 |
26,709.07 |
26,709.07 |
26,683.18 |
26,698.61 |
393.9K |
| 14:12 |
26,681.04 |
26,684.61 |
26,675.01 |
26,675.01 |
446.3K |
| 14:13 |
26,682.34 |
26,682.34 |
26,661.00 |
26,661.00 |
274.2K |
| 14:14 |
26,635.39 |
26,635.39 |
26,598.70 |
26,598.70 |
615.5K |
| 14:15 |
26,596.67 |
26,603.05 |
26,586.84 |
26,603.05 |
488.1K |
| 14:16 |
26,609.54 |
26,616.72 |
26,600.62 |
26,608.28 |
378.6K |
| 14:17 |
26,613.32 |
26,650.43 |
26,613.32 |
26,647.84 |
378.4K |
| 14:18 |
26,648.45 |
26,675.19 |
26,648.45 |
26,674.59 |
308.6K |
| 14:19 |
26,676.02 |
26,698.58 |
26,670.75 |
26,698.58 |
347.5K |
| 14:20 |
26,681.77 |
26,747.81 |
26,681.77 |
26,747.81 |
465.1K |
| 14:21 |
26,748.63 |
26,764.78 |
26,748.63 |
26,764.32 |
462.9K |
| 14:22 |
26,770.04 |
26,814.84 |
26,770.04 |
26,814.84 |
796.2K |
| 14:23 |
26,818.11 |
26,822.63 |
26,814.88 |
26,816.35 |
420.0K |
| 14:24 |
26,821.23 |
26,843.25 |
26,808.08 |
26,808.08 |
745.4K |
| 14:25 |
26,813.32 |
26,813.32 |
26,803.99 |
26,807.97 |
346.0K |
| 14:26 |
26,835.12 |
26,871.41 |
26,835.12 |
26,860.03 |
613.6K |
| 14:27 |
26,866.20 |
26,866.20 |
26,846.91 |
26,846.91 |
412.8K |
| 14:28 |
26,849.05 |
26,869.87 |
26,849.05 |
26,860.05 |
369.5K |
| 14:29 |
26,853.91 |
26,874.85 |
26,853.91 |
26,874.68 |
292.6K |
| 14:30 |
26,871.26 |
26,872.84 |
26,858.67 |
26,864.99 |
450.8K |
| 14:31 |
26,855.91 |
26,862.49 |
26,852.78 |
26,859.45 |
367.1K |
| 14:32 |
26,880.31 |
26,889.65 |
26,875.62 |
26,889.65 |
476.0K |
| 14:33 |
26,891.78 |
26,891.78 |
26,852.25 |
26,852.25 |
532.3K |
| 14:34 |
26,851.07 |
26,851.99 |
26,830.63 |
26,830.63 |
352.7K |
| 14:35 |
26,818.14 |
26,818.14 |
26,804.54 |
26,804.54 |
480.7K |
| 14:36 |
26,800.89 |
26,807.20 |
26,774.80 |
26,774.80 |
498.6K |
| 14:37 |
26,777.17 |
26,783.75 |
26,770.93 |
26,783.75 |
308.2K |
| 14:38 |
26,785.86 |
26,799.21 |
26,785.86 |
26,790.83 |
408.5K |
| 14:39 |
26,788.87 |
26,788.87 |
26,758.94 |
26,758.94 |
660.2K |
| 14:40 |
26,773.21 |
26,794.66 |
26,773.21 |
26,787.32 |
459.2K |
| 14:41 |
26,787.54 |
26,798.00 |
26,766.89 |
26,798.00 |
501.3K |
| 14:42 |
26,804.64 |
26,821.65 |
26,804.64 |
26,821.65 |
310.3K |
| 14:43 |
26,822.81 |
26,826.45 |
26,812.12 |
26,826.45 |
391.2K |
| 14:44 |
26,837.08 |
26,847.95 |
26,837.08 |
26,840.44 |
380.7K |
| 14:45 |
26,846.93 |
26,846.93 |
26,808.71 |
26,808.71 |
669.3K |
| 14:46 |
26,811.43 |
26,813.83 |
26,793.09 |
26,793.09 |
336.7K |
| 14:47 |
26,772.63 |
26,772.63 |
26,739.21 |
26,749.98 |
616.4K |
| 14:48 |
26,770.59 |
26,770.59 |
26,737.81 |
26,751.43 |
364.0K |
| 14:49 |
26,759.25 |
26,759.25 |
26,740.11 |
26,755.51 |
270.9K |
| 14:50 |
26,757.89 |
26,796.90 |
26,757.89 |
26,796.90 |
384.1K |
| 14:51 |
26,788.43 |
26,796.37 |
26,788.32 |
26,788.32 |
277.4K |
| 14:52 |
26,757.86 |
26,757.86 |
26,707.84 |
26,707.84 |
528.7K |
| 14:53 |
26,715.93 |
26,728.45 |
26,715.93 |
26,728.45 |
318.1K |
| 14:54 |
26,732.25 |
26,732.25 |
26,693.35 |
26,693.35 |
463.9K |
| 14:55 |
26,683.16 |
26,683.16 |
26,651.83 |
26,665.53 |
620.5K |
| 14:56 |
26,678.31 |
26,700.20 |
26,678.31 |
26,700.20 |
579.8K |
| 14:57 |
26,714.65 |
26,753.25 |
26,714.65 |
26,748.98 |
469.7K |
| 14:58 |
26,761.43 |
26,762.44 |
26,757.16 |
26,762.44 |
225.6K |
| 14:59 |
26,756.80 |
26,756.80 |
26,737.73 |
26,737.73 |
356.4K |
| 15:00 |
26,729.74 |
26,806.11 |
26,722.90 |
26,806.11 |
1,158.3K |
| 15:01 |
26,798.96 |
26,807.73 |
26,793.36 |
26,793.36 |
499.1K |
| 15:02 |
26,803.63 |
26,820.25 |
26,803.63 |
26,819.01 |
515.7K |
| 15:03 |
26,826.40 |
26,826.40 |
26,816.92 |
26,821.17 |
304.4K |
| 15:04 |
26,815.50 |
26,815.50 |
26,806.68 |
26,813.67 |
535.7K |
| 15:05 |
26,808.06 |
26,822.95 |
26,804.33 |
26,804.33 |
343.8K |
| 15:06 |
26,795.64 |
26,795.64 |
26,790.31 |
26,793.76 |
382.5K |
| 15:07 |
26,793.99 |
26,793.99 |
26,720.28 |
26,741.57 |
820.2K |
| 15:08 |
26,728.11 |
26,728.11 |
26,693.68 |
26,693.68 |
415.1K |
| 15:09 |
26,684.51 |
26,696.76 |
26,673.57 |
26,673.57 |
416.4K |
| 15:10 |
26,671.33 |
26,685.76 |
26,668.27 |
26,685.76 |
678.2K |
| 15:11 |
26,697.44 |
26,699.55 |
26,683.53 |
26,683.53 |
410.5K |
| 15:12 |
26,684.12 |
26,684.12 |
26,640.37 |
26,640.37 |
369.8K |
| 15:13 |
26,657.62 |
26,669.62 |
26,657.62 |
26,667.73 |
390.3K |
| 15:14 |
26,665.20 |
26,669.24 |
26,652.70 |
26,669.24 |
406.1K |
| 15:15 |
26,664.75 |
26,677.55 |
26,648.52 |
26,648.52 |
556.8K |
| 15:16 |
26,650.36 |
26,672.01 |
26,650.36 |
26,662.53 |
397.4K |
| 15:17 |
26,665.14 |
26,674.28 |
26,643.17 |
26,674.28 |
403.2K |
| 15:18 |
26,676.43 |
26,699.70 |
26,676.43 |
26,690.62 |
556.8K |
| 15:19 |
26,689.21 |
26,739.45 |
26,689.21 |
26,732.94 |
536.8K |
| 15:20 |
26,736.32 |
26,748.46 |
26,736.32 |
26,748.46 |
349.0K |
| 15:21 |
26,758.61 |
26,768.67 |
26,758.61 |
26,768.67 |
428.7K |
| 15:22 |
26,778.21 |
26,778.21 |
26,740.69 |
26,740.69 |
487.6K |
| 15:23 |
26,756.46 |
26,763.79 |
26,731.10 |
26,739.42 |
376.9K |
| 15:24 |
26,731.46 |
26,731.46 |
26,676.48 |
26,688.56 |
631.0K |
| 15:25 |
26,694.32 |
26,704.75 |
26,694.32 |
26,704.75 |
413.2K |
| 15:26 |
26,725.26 |
26,725.26 |
26,692.97 |
26,692.97 |
985.7K |
| 15:27 |
26,706.10 |
26,706.10 |
26,692.81 |
26,694.64 |
479.3K |
| 15:28 |
26,701.71 |
26,710.45 |
26,698.76 |
26,698.76 |
402.5K |
| 15:29 |
26,659.04 |
26,659.04 |
26,617.45 |
26,617.45 |
1,257.9K |
| 15:30 |
26,611.27 |
26,632.11 |
26,611.27 |
26,627.49 |
669.3K |
| 15:31 |
26,645.29 |
26,684.30 |
26,645.29 |
26,684.30 |
745.0K |
| 15:32 |
26,685.55 |
26,710.94 |
26,685.55 |
26,691.78 |
882.9K |
| 15:33 |
26,678.56 |
26,681.10 |
26,669.63 |
26,681.10 |
540.0K |
| 15:34 |
26,683.68 |
26,683.68 |
26,673.61 |
26,673.61 |
429.9K |
| 15:35 |
26,659.21 |
26,659.21 |
26,645.65 |
26,654.67 |
990.6K |
| 15:36 |
26,655.04 |
26,666.56 |
26,639.17 |
26,639.17 |
725.4K |
| 15:37 |
26,623.47 |
26,623.47 |
26,596.00 |
26,607.62 |
804.1K |
| 15:38 |
26,611.62 |
26,611.62 |
26,592.61 |
26,609.44 |
627.2K |
| 15:39 |
26,610.32 |
26,610.32 |
26,581.65 |
26,581.65 |
567.8K |
| 15:40 |
26,583.24 |
26,600.51 |
26,567.42 |
26,567.42 |
876.3K |
| 15:41 |
26,554.88 |
26,554.88 |
26,540.40 |
26,551.91 |
799.1K |
| 15:42 |
26,537.74 |
26,537.74 |
26,524.94 |
26,526.23 |
745.0K |
| 15:43 |
26,523.06 |
26,523.06 |
26,500.09 |
26,504.31 |
939.2K |
| 15:44 |
26,478.97 |
26,479.79 |
26,468.50 |
26,479.79 |
1,179.6K |
| 15:45 |
26,478.81 |
26,488.26 |
26,471.49 |
26,488.26 |
1,245.1K |
| 15:46 |
26,518.53 |
26,524.11 |
26,507.77 |
26,509.07 |
1,187.5K |
| 15:47 |
26,514.26 |
26,526.02 |
26,514.26 |
26,526.02 |
809.9K |
| 15:48 |
26,522.38 |
26,522.38 |
26,514.44 |
26,514.69 |
844.5K |
| 15:49 |
26,513.06 |
26,521.03 |
26,498.62 |
26,521.03 |
1,130.0K |
| 15:50 |
26,548.34 |
26,582.57 |
26,548.34 |
26,571.80 |
2,450.8K |
| 15:51 |
26,589.59 |
26,614.52 |
26,585.77 |
26,604.26 |
1,404.8K |
| 15:52 |
26,603.75 |
26,612.63 |
26,599.49 |
26,607.94 |
1,463.5K |
| 15:53 |
26,607.23 |
26,621.86 |
26,605.79 |
26,621.86 |
1,155.8K |
| 15:54 |
26,619.25 |
26,637.73 |
26,619.25 |
26,632.99 |
1,742.0K |
| 15:55 |
26,616.52 |
26,624.02 |
26,580.33 |
26,624.02 |
3,342.5K |
| 15:56 |
26,627.88 |
26,660.48 |
26,627.88 |
26,660.48 |
2,768.4K |
| 15:57 |
26,655.01 |
26,688.75 |
26,655.01 |
26,688.75 |
2,905.2K |
| 15:58 |
26,686.08 |
26,686.08 |
26,673.24 |
26,673.24 |
2,629.8K |
| 15:59 |
26,672.93 |
26,674.07 |
26,669.70 |
26,674.07 |
4,150.4K |
| 16:00 |
26,663.03 |
26,664.42 |
26,663.03 |
26,664.42 |
82,677.8K |
| 16:01 |
26,664.42 |
26,664.42 |
26,664.42 |
26,664.42 |
822.3K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|