| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
27,469.90 |
27,622.35 |
27,469.90 |
27,596.42 |
14,411.6K |
| 09:31 |
27,556.64 |
27,556.64 |
27,531.64 |
27,531.64 |
1,503.0K |
| 09:32 |
27,527.60 |
27,577.58 |
27,527.60 |
27,575.64 |
859.9K |
| 09:33 |
27,561.33 |
27,574.96 |
27,561.33 |
27,565.72 |
819.8K |
| 09:34 |
27,560.49 |
27,576.54 |
27,552.55 |
27,576.54 |
777.1K |
| 09:35 |
27,579.29 |
27,580.71 |
27,560.49 |
27,569.92 |
1,637.0K |
| 09:36 |
27,567.31 |
27,568.74 |
27,540.75 |
27,540.75 |
875.4K |
| 09:37 |
27,544.33 |
27,553.58 |
27,544.33 |
27,553.58 |
556.7K |
| 09:38 |
27,561.76 |
27,564.87 |
27,558.44 |
27,564.31 |
603.8K |
| 09:39 |
27,563.38 |
27,590.09 |
27,563.38 |
27,585.59 |
607.1K |
| 09:40 |
27,573.23 |
27,581.22 |
27,540.97 |
27,581.22 |
655.6K |
| 09:41 |
27,558.75 |
27,566.95 |
27,558.75 |
27,566.95 |
639.6K |
| 09:42 |
27,557.02 |
27,563.12 |
27,553.51 |
27,553.51 |
602.6K |
| 09:43 |
27,555.17 |
27,564.46 |
27,554.23 |
27,564.46 |
479.4K |
| 09:44 |
27,550.97 |
27,592.45 |
27,550.97 |
27,592.45 |
1,271.1K |
| 09:45 |
27,602.33 |
27,616.21 |
27,602.33 |
27,609.83 |
534.8K |
| 09:46 |
27,595.74 |
27,595.74 |
27,558.74 |
27,558.74 |
645.5K |
| 09:47 |
27,538.57 |
27,538.57 |
27,520.15 |
27,520.15 |
578.5K |
| 09:48 |
27,531.09 |
27,549.60 |
27,531.09 |
27,548.94 |
602.4K |
| 09:49 |
27,540.62 |
27,563.94 |
27,540.62 |
27,563.94 |
446.9K |
| 09:50 |
27,577.67 |
27,594.56 |
27,574.73 |
27,574.73 |
531.3K |
| 09:51 |
27,587.33 |
27,594.22 |
27,587.33 |
27,594.02 |
405.1K |
| 09:52 |
27,584.20 |
27,590.91 |
27,580.25 |
27,580.25 |
518.7K |
| 09:53 |
27,588.64 |
27,624.53 |
27,588.64 |
27,624.53 |
548.7K |
| 09:54 |
27,629.50 |
27,630.77 |
27,626.43 |
27,630.77 |
423.6K |
| 09:55 |
27,630.29 |
27,630.84 |
27,628.70 |
27,629.18 |
504.7K |
| 09:56 |
27,635.95 |
27,635.95 |
27,605.98 |
27,605.98 |
526.1K |
| 09:57 |
27,598.65 |
27,602.13 |
27,596.68 |
27,601.37 |
465.4K |
| 09:58 |
27,605.02 |
27,617.34 |
27,605.02 |
27,614.70 |
427.0K |
| 09:59 |
27,618.79 |
27,618.79 |
27,603.06 |
27,604.54 |
531.7K |
| 10:00 |
27,609.59 |
27,623.65 |
27,601.18 |
27,601.18 |
564.0K |
| 10:01 |
27,592.01 |
27,606.60 |
27,592.01 |
27,606.60 |
622.9K |
| 10:02 |
27,601.67 |
27,620.99 |
27,601.67 |
27,620.99 |
398.8K |
| 10:03 |
27,623.68 |
27,631.60 |
27,623.68 |
27,631.60 |
335.0K |
| 10:04 |
27,657.37 |
27,666.20 |
27,656.50 |
27,666.05 |
694.3K |
| 10:05 |
27,659.52 |
27,689.12 |
27,659.52 |
27,689.12 |
488.6K |
| 10:06 |
27,700.46 |
27,700.46 |
27,680.66 |
27,680.66 |
473.4K |
| 10:07 |
27,673.56 |
27,673.56 |
27,662.99 |
27,662.99 |
357.7K |
| 10:08 |
27,670.81 |
27,675.96 |
27,658.50 |
27,658.50 |
555.9K |
| 10:09 |
27,646.93 |
27,653.18 |
27,646.93 |
27,650.68 |
554.0K |
| 10:10 |
27,650.49 |
27,650.49 |
27,626.55 |
27,627.58 |
405.8K |
| 10:11 |
27,625.39 |
27,636.36 |
27,625.39 |
27,625.86 |
355.0K |
| 10:12 |
27,616.82 |
27,621.24 |
27,616.82 |
27,621.24 |
579.8K |
| 10:13 |
27,617.64 |
27,639.06 |
27,617.64 |
27,639.06 |
409.0K |
| 10:14 |
27,637.35 |
27,637.35 |
27,628.91 |
27,629.40 |
410.5K |
| 10:15 |
27,626.12 |
27,639.45 |
27,594.56 |
27,594.56 |
572.5K |
| 10:16 |
27,599.95 |
27,599.95 |
27,597.89 |
27,598.77 |
378.0K |
| 10:17 |
27,605.35 |
27,606.27 |
27,594.25 |
27,594.50 |
332.1K |
| 10:18 |
27,589.22 |
27,590.04 |
27,587.86 |
27,587.86 |
388.3K |
| 10:19 |
27,588.33 |
27,601.36 |
27,588.33 |
27,601.36 |
494.1K |
| 10:20 |
27,603.44 |
27,614.68 |
27,603.44 |
27,614.68 |
555.7K |
| 10:21 |
27,619.95 |
27,623.91 |
27,608.15 |
27,623.91 |
429.7K |
| 10:22 |
27,624.45 |
27,639.56 |
27,622.53 |
27,622.53 |
383.7K |
| 10:23 |
27,620.71 |
27,627.16 |
27,614.02 |
27,614.02 |
288.0K |
| 10:24 |
27,608.20 |
27,612.35 |
27,608.20 |
27,612.35 |
302.6K |
| 10:25 |
27,619.15 |
27,619.15 |
27,612.82 |
27,615.78 |
304.2K |
| 10:26 |
27,621.37 |
27,627.75 |
27,614.49 |
27,627.75 |
261.1K |
| 10:27 |
27,636.90 |
27,637.90 |
27,636.15 |
27,637.90 |
294.7K |
| 10:28 |
27,644.58 |
27,660.38 |
27,644.58 |
27,660.38 |
751.3K |
| 10:29 |
27,661.17 |
27,661.17 |
27,655.10 |
27,658.51 |
342.1K |
| 10:30 |
27,661.48 |
27,661.48 |
27,654.08 |
27,659.71 |
498.3K |
| 10:31 |
27,651.63 |
27,653.12 |
27,651.60 |
27,651.91 |
384.7K |
| 10:32 |
27,658.98 |
27,666.30 |
27,658.98 |
27,666.30 |
295.8K |
| 10:33 |
27,668.09 |
27,672.00 |
27,668.09 |
27,671.71 |
322.4K |
| 10:34 |
27,667.76 |
27,667.76 |
27,659.81 |
27,666.13 |
281.4K |
| 10:35 |
27,649.96 |
27,651.39 |
27,645.14 |
27,651.39 |
783.0K |
| 10:36 |
27,653.06 |
27,659.52 |
27,653.06 |
27,656.97 |
228.5K |
| 10:37 |
27,655.91 |
27,655.91 |
27,640.23 |
27,640.23 |
335.1K |
| 10:38 |
27,641.77 |
27,650.73 |
27,641.77 |
27,643.45 |
225.1K |
| 10:39 |
27,644.93 |
27,654.81 |
27,644.93 |
27,654.81 |
216.1K |
| 10:40 |
27,660.32 |
27,660.32 |
27,646.07 |
27,648.05 |
308.3K |
| 10:41 |
27,649.37 |
27,667.07 |
27,649.37 |
27,667.07 |
401.3K |
| 10:42 |
27,664.62 |
27,664.62 |
27,653.29 |
27,653.29 |
280.0K |
| 10:43 |
27,656.85 |
27,656.85 |
27,653.07 |
27,654.62 |
335.4K |
| 10:44 |
27,662.76 |
27,665.39 |
27,661.18 |
27,661.18 |
325.0K |
| 10:45 |
27,657.67 |
27,662.94 |
27,655.09 |
27,662.94 |
303.7K |
| 10:46 |
27,663.45 |
27,663.45 |
27,653.61 |
27,653.61 |
280.1K |
| 10:47 |
27,651.41 |
27,692.23 |
27,651.41 |
27,692.23 |
814.1K |
| 10:48 |
27,689.03 |
27,690.03 |
27,683.00 |
27,683.00 |
355.6K |
| 10:49 |
27,682.41 |
27,694.16 |
27,682.41 |
27,694.16 |
389.9K |
| 10:50 |
27,694.84 |
27,706.39 |
27,693.29 |
27,706.39 |
550.2K |
| 10:51 |
27,707.22 |
27,707.22 |
27,699.15 |
27,699.15 |
328.2K |
| 10:52 |
27,693.68 |
27,702.78 |
27,693.68 |
27,702.78 |
518.7K |
| 10:53 |
27,704.45 |
27,707.84 |
27,704.45 |
27,707.84 |
290.3K |
| 10:54 |
27,708.81 |
27,708.81 |
27,706.44 |
27,707.48 |
332.9K |
| 10:55 |
27,707.12 |
27,707.12 |
27,691.74 |
27,694.47 |
386.8K |
| 10:56 |
27,693.17 |
27,693.17 |
27,686.01 |
27,686.01 |
274.4K |
| 10:57 |
27,676.52 |
27,676.52 |
27,671.42 |
27,671.42 |
637.8K |
| 10:58 |
27,669.31 |
27,669.31 |
27,657.13 |
27,668.01 |
634.0K |
| 10:59 |
27,665.11 |
27,667.18 |
27,663.35 |
27,663.35 |
157.5K |
| 11:00 |
27,659.82 |
27,664.89 |
27,659.82 |
27,660.79 |
419.8K |
| 11:01 |
27,657.93 |
27,657.93 |
27,650.20 |
27,653.59 |
432.2K |
| 11:02 |
27,650.61 |
27,655.16 |
27,650.61 |
27,653.83 |
331.5K |
| 11:03 |
27,649.35 |
27,649.35 |
27,644.02 |
27,644.81 |
345.2K |
| 11:04 |
27,642.80 |
27,650.50 |
27,642.80 |
27,648.41 |
267.7K |
| 11:05 |
27,650.69 |
27,650.69 |
27,642.77 |
27,645.25 |
239.1K |
| 11:06 |
27,632.17 |
27,632.17 |
27,616.85 |
27,616.85 |
498.4K |
| 11:07 |
27,623.83 |
27,623.83 |
27,607.20 |
27,607.20 |
309.7K |
| 11:08 |
27,612.78 |
27,619.23 |
27,612.78 |
27,618.38 |
196.5K |
| 11:09 |
27,620.57 |
27,621.82 |
27,617.15 |
27,618.11 |
430.3K |
| 11:10 |
27,620.39 |
27,640.24 |
27,620.39 |
27,640.24 |
378.8K |
| 11:11 |
27,640.31 |
27,640.31 |
27,624.33 |
27,626.30 |
383.0K |
| 11:12 |
27,629.61 |
27,629.61 |
27,624.62 |
27,625.61 |
276.2K |
| 11:13 |
27,626.62 |
27,630.72 |
27,626.62 |
27,630.72 |
214.8K |
| 11:14 |
27,633.52 |
27,636.70 |
27,629.91 |
27,629.91 |
247.2K |
| 11:15 |
27,630.19 |
27,637.16 |
27,628.13 |
27,637.16 |
277.5K |
| 11:16 |
27,637.36 |
27,637.36 |
27,624.46 |
27,625.01 |
343.6K |
| 11:17 |
27,628.61 |
27,628.61 |
27,620.57 |
27,620.57 |
393.5K |
| 11:18 |
27,621.70 |
27,628.65 |
27,621.47 |
27,628.65 |
301.7K |
| 11:19 |
27,633.19 |
27,633.68 |
27,631.45 |
27,631.45 |
260.0K |
| 11:20 |
27,635.42 |
27,639.90 |
27,633.21 |
27,633.21 |
328.5K |
| 11:21 |
27,639.15 |
27,658.48 |
27,639.15 |
27,658.48 |
331.5K |
| 11:22 |
27,658.59 |
27,663.24 |
27,654.43 |
27,663.24 |
258.0K |
| 11:23 |
27,659.94 |
27,659.94 |
27,645.19 |
27,645.19 |
291.6K |
| 11:24 |
27,643.42 |
27,644.01 |
27,641.55 |
27,641.55 |
271.1K |
| 11:25 |
27,636.46 |
27,636.46 |
27,620.55 |
27,622.80 |
325.8K |
| 11:26 |
27,622.26 |
27,624.75 |
27,618.83 |
27,618.88 |
249.0K |
| 11:27 |
27,617.64 |
27,617.64 |
27,600.42 |
27,600.69 |
351.8K |
| 11:28 |
27,586.39 |
27,586.39 |
27,580.17 |
27,581.14 |
523.2K |
| 11:29 |
27,576.77 |
27,583.35 |
27,576.77 |
27,579.61 |
304.9K |
| 11:30 |
27,579.14 |
27,579.14 |
27,566.81 |
27,573.82 |
293.8K |
| 11:31 |
27,576.77 |
27,599.77 |
27,576.77 |
27,599.77 |
283.1K |
| 11:32 |
27,604.36 |
27,626.09 |
27,604.36 |
27,626.09 |
393.0K |
| 11:33 |
27,624.63 |
27,629.79 |
27,624.63 |
27,629.79 |
254.4K |
| 11:34 |
27,632.72 |
27,642.89 |
27,632.72 |
27,642.89 |
274.1K |
| 11:35 |
27,650.60 |
27,655.32 |
27,649.40 |
27,649.40 |
262.0K |
| 11:36 |
27,645.87 |
27,647.75 |
27,642.85 |
27,642.85 |
232.0K |
| 11:37 |
27,641.57 |
27,641.57 |
27,624.76 |
27,625.30 |
281.4K |
| 11:38 |
27,620.32 |
27,620.32 |
27,590.89 |
27,590.89 |
463.1K |
| 11:39 |
27,590.22 |
27,590.22 |
27,578.93 |
27,582.40 |
708.7K |
| 11:40 |
27,580.80 |
27,580.80 |
27,573.42 |
27,573.42 |
233.5K |
| 11:41 |
27,564.38 |
27,564.38 |
27,547.19 |
27,553.47 |
717.3K |
| 11:42 |
27,552.93 |
27,552.93 |
27,542.31 |
27,542.31 |
210.2K |
| 11:43 |
27,537.48 |
27,538.23 |
27,532.30 |
27,538.23 |
399.8K |
| 11:44 |
27,539.96 |
27,557.59 |
27,539.96 |
27,557.59 |
239.8K |
| 11:45 |
27,560.10 |
27,560.10 |
27,539.06 |
27,539.06 |
345.2K |
| 11:46 |
27,529.19 |
27,532.85 |
27,520.05 |
27,520.05 |
493.4K |
| 11:47 |
27,513.58 |
27,513.58 |
27,505.94 |
27,505.94 |
527.9K |
| 11:48 |
27,513.26 |
27,513.26 |
27,504.02 |
27,504.02 |
284.5K |
| 11:49 |
27,498.81 |
27,498.81 |
27,484.25 |
27,487.72 |
432.5K |
| 11:50 |
27,485.57 |
27,485.57 |
27,481.09 |
27,481.09 |
286.2K |
| 11:51 |
27,475.43 |
27,475.43 |
27,453.57 |
27,453.57 |
389.2K |
| 11:52 |
27,458.89 |
27,458.89 |
27,446.84 |
27,446.84 |
237.3K |
| 11:53 |
27,449.47 |
27,473.54 |
27,449.47 |
27,473.54 |
378.3K |
| 11:54 |
27,472.65 |
27,472.65 |
27,468.42 |
27,468.95 |
238.0K |
| 11:55 |
27,468.40 |
27,481.47 |
27,468.40 |
27,481.47 |
343.2K |
| 11:56 |
27,486.30 |
27,494.28 |
27,486.30 |
27,494.28 |
242.2K |
| 11:57 |
27,493.27 |
27,500.30 |
27,493.27 |
27,500.30 |
168.4K |
| 11:58 |
27,499.48 |
27,499.48 |
27,480.07 |
27,480.98 |
236.3K |
| 11:59 |
27,485.15 |
27,485.15 |
27,469.84 |
27,469.84 |
277.2K |
| 12:00 |
27,458.32 |
27,458.52 |
27,451.19 |
27,458.52 |
307.8K |
| 12:01 |
27,463.06 |
27,489.91 |
27,463.06 |
27,489.91 |
324.9K |
| 12:02 |
27,494.35 |
27,497.46 |
27,494.35 |
27,495.64 |
139.2K |
| 12:03 |
27,492.24 |
27,492.24 |
27,472.68 |
27,472.68 |
194.5K |
| 12:04 |
27,469.69 |
27,479.54 |
27,469.69 |
27,479.54 |
125.1K |
| 12:05 |
27,487.78 |
27,498.93 |
27,487.78 |
27,498.93 |
208.0K |
| 12:06 |
27,499.64 |
27,499.64 |
27,481.47 |
27,484.12 |
218.5K |
| 12:07 |
27,485.88 |
27,501.68 |
27,485.88 |
27,501.68 |
196.2K |
| 12:08 |
27,490.25 |
27,490.25 |
27,480.50 |
27,480.50 |
226.8K |
| 12:09 |
27,485.76 |
27,485.76 |
27,475.06 |
27,475.06 |
187.9K |
| 12:10 |
27,476.62 |
27,481.52 |
27,475.58 |
27,481.52 |
218.8K |
| 12:11 |
27,471.59 |
27,471.59 |
27,429.68 |
27,429.68 |
711.1K |
| 12:12 |
27,426.76 |
27,426.76 |
27,421.39 |
27,425.82 |
388.2K |
| 12:13 |
27,436.68 |
27,454.69 |
27,436.68 |
27,454.69 |
287.7K |
| 12:14 |
27,457.81 |
27,482.65 |
27,456.80 |
27,482.65 |
237.6K |
| 12:15 |
27,477.34 |
27,490.74 |
27,474.82 |
27,488.82 |
223.3K |
| 12:16 |
27,489.05 |
27,505.62 |
27,482.92 |
27,505.62 |
346.4K |
| 12:17 |
27,509.76 |
27,516.23 |
27,509.76 |
27,514.47 |
431.6K |
| 12:18 |
27,503.16 |
27,505.32 |
27,496.30 |
27,505.32 |
529.3K |
| 12:19 |
27,521.05 |
27,547.53 |
27,521.05 |
27,547.53 |
558.4K |
| 12:20 |
27,540.61 |
27,547.64 |
27,540.61 |
27,547.64 |
315.5K |
| 12:21 |
27,545.31 |
27,560.60 |
27,545.31 |
27,560.60 |
248.0K |
| 12:22 |
27,573.07 |
27,573.07 |
27,564.40 |
27,564.40 |
305.7K |
| 12:23 |
27,559.45 |
27,560.92 |
27,557.32 |
27,557.32 |
159.6K |
| 12:24 |
27,553.15 |
27,554.81 |
27,543.91 |
27,554.81 |
255.9K |
| 12:25 |
27,559.08 |
27,559.08 |
27,546.66 |
27,546.66 |
161.4K |
| 12:26 |
27,548.55 |
27,548.55 |
27,538.60 |
27,538.60 |
173.5K |
| 12:27 |
27,533.30 |
27,533.30 |
27,517.04 |
27,517.04 |
407.8K |
| 12:28 |
27,505.77 |
27,523.85 |
27,505.77 |
27,523.25 |
237.4K |
| 12:29 |
27,519.87 |
27,527.45 |
27,519.87 |
27,522.90 |
193.3K |
| 12:30 |
27,522.45 |
27,526.60 |
27,518.04 |
27,518.04 |
163.3K |
| 12:31 |
27,532.10 |
27,538.18 |
27,529.39 |
27,538.18 |
405.1K |
| 12:32 |
27,545.81 |
27,554.85 |
27,545.81 |
27,554.85 |
376.2K |
| 12:33 |
27,553.41 |
27,560.30 |
27,553.01 |
27,560.30 |
189.8K |
| 12:34 |
27,564.89 |
27,575.40 |
27,564.89 |
27,575.40 |
366.9K |
| 12:35 |
27,578.03 |
27,585.28 |
27,578.03 |
27,582.55 |
247.3K |
| 12:36 |
27,581.93 |
27,581.93 |
27,577.28 |
27,579.05 |
256.4K |
| 12:37 |
27,576.21 |
27,576.21 |
27,569.80 |
27,569.80 |
243.9K |
| 12:38 |
27,571.41 |
27,571.41 |
27,562.05 |
27,562.05 |
160.4K |
| 12:39 |
27,560.11 |
27,560.11 |
27,553.73 |
27,553.73 |
190.7K |
| 12:40 |
27,554.90 |
27,562.64 |
27,554.90 |
27,562.64 |
222.1K |
| 12:41 |
27,564.60 |
27,568.81 |
27,562.96 |
27,566.98 |
156.9K |
| 12:42 |
27,568.64 |
27,568.64 |
27,555.71 |
27,555.71 |
192.0K |
| 12:43 |
27,556.79 |
27,570.95 |
27,555.83 |
27,568.98 |
271.2K |
| 12:44 |
27,569.30 |
27,569.30 |
27,563.64 |
27,565.60 |
147.9K |
| 12:45 |
27,567.20 |
27,569.65 |
27,566.19 |
27,569.65 |
130.4K |
| 12:46 |
27,570.57 |
27,570.57 |
27,562.63 |
27,567.31 |
159.8K |
| 12:47 |
27,577.77 |
27,582.21 |
27,577.77 |
27,581.64 |
162.5K |
| 12:48 |
27,582.68 |
27,590.79 |
27,582.68 |
27,590.79 |
216.6K |
| 12:49 |
27,586.61 |
27,589.69 |
27,575.67 |
27,575.67 |
256.8K |
| 12:50 |
27,571.30 |
27,571.30 |
27,556.20 |
27,558.38 |
282.8K |
| 12:51 |
27,555.11 |
27,555.11 |
27,537.31 |
27,537.31 |
286.1K |
| 12:52 |
27,539.21 |
27,539.21 |
27,531.16 |
27,531.16 |
142.2K |
| 12:53 |
27,530.85 |
27,549.31 |
27,527.21 |
27,549.31 |
249.9K |
| 12:54 |
27,552.82 |
27,557.65 |
27,550.38 |
27,557.65 |
160.5K |
| 12:55 |
27,559.95 |
27,563.44 |
27,558.55 |
27,558.55 |
118.6K |
| 12:56 |
27,558.82 |
27,558.82 |
27,539.09 |
27,539.09 |
205.7K |
| 12:57 |
27,538.57 |
27,538.57 |
27,533.85 |
27,533.85 |
130.4K |
| 12:58 |
27,532.58 |
27,537.67 |
27,532.58 |
27,535.09 |
127.2K |
| 12:59 |
27,533.28 |
27,543.88 |
27,533.28 |
27,543.88 |
159.2K |
| 13:00 |
27,541.29 |
27,644.16 |
27,541.29 |
27,632.37 |
3,243.0K |
| 13:01 |
27,624.78 |
27,624.78 |
27,601.08 |
27,601.08 |
971.2K |
| 13:02 |
27,603.67 |
27,606.33 |
27,583.57 |
27,583.57 |
494.8K |
| 13:03 |
27,591.02 |
27,591.02 |
27,566.53 |
27,566.53 |
259.4K |
| 13:04 |
27,565.51 |
27,572.16 |
27,565.51 |
27,568.98 |
186.0K |
| 13:05 |
27,572.81 |
27,580.16 |
27,572.81 |
27,580.16 |
224.0K |
| 13:06 |
27,567.65 |
27,567.65 |
27,558.17 |
27,564.55 |
399.0K |
| 13:07 |
27,569.82 |
27,569.82 |
27,567.86 |
27,569.62 |
169.5K |
| 13:08 |
27,563.93 |
27,574.50 |
27,559.71 |
27,574.50 |
238.2K |
| 13:09 |
27,565.33 |
27,565.33 |
27,558.96 |
27,561.86 |
210.4K |
| 13:10 |
27,565.77 |
27,573.24 |
27,565.77 |
27,566.02 |
170.2K |
| 13:11 |
27,566.47 |
27,576.37 |
27,566.47 |
27,576.37 |
156.6K |
| 13:12 |
27,576.59 |
27,576.59 |
27,569.81 |
27,576.33 |
191.6K |
| 13:13 |
27,577.94 |
27,577.94 |
27,574.09 |
27,574.09 |
245.9K |
| 13:14 |
27,580.08 |
27,580.08 |
27,567.34 |
27,567.34 |
218.3K |
| 13:15 |
27,570.51 |
27,570.51 |
27,562.44 |
27,562.44 |
185.0K |
| 13:16 |
27,558.88 |
27,561.83 |
27,558.88 |
27,561.83 |
151.3K |
| 13:17 |
27,556.63 |
27,564.88 |
27,556.63 |
27,564.88 |
192.5K |
| 13:18 |
27,567.41 |
27,584.72 |
27,567.41 |
27,584.72 |
182.5K |
| 13:19 |
27,587.74 |
27,589.93 |
27,587.74 |
27,588.17 |
188.0K |
| 13:20 |
27,590.84 |
27,596.47 |
27,590.84 |
27,596.47 |
261.7K |
| 13:21 |
27,596.11 |
27,604.56 |
27,596.11 |
27,604.56 |
235.7K |
| 13:22 |
27,606.90 |
27,612.91 |
27,606.90 |
27,610.55 |
384.5K |
| 13:23 |
27,604.91 |
27,614.30 |
27,604.91 |
27,611.70 |
258.2K |
| 13:24 |
27,612.66 |
27,612.66 |
27,611.50 |
27,612.63 |
148.2K |
| 13:25 |
27,613.05 |
27,613.05 |
27,601.34 |
27,603.23 |
215.8K |
| 13:26 |
27,604.87 |
27,612.14 |
27,604.87 |
27,612.14 |
200.6K |
| 13:27 |
27,610.73 |
27,610.73 |
27,596.96 |
27,597.34 |
280.1K |
| 13:28 |
27,604.23 |
27,604.23 |
27,592.83 |
27,592.83 |
195.6K |
| 13:29 |
27,593.24 |
27,593.24 |
27,585.85 |
27,585.85 |
216.8K |
| 13:30 |
27,590.72 |
27,596.37 |
27,590.72 |
27,596.37 |
138.6K |
| 13:31 |
27,596.28 |
27,596.28 |
27,582.11 |
27,582.11 |
171.5K |
| 13:32 |
27,573.36 |
27,590.18 |
27,573.36 |
27,590.18 |
235.8K |
| 13:33 |
27,593.30 |
27,609.70 |
27,593.30 |
27,609.70 |
250.7K |
| 13:34 |
27,605.92 |
27,605.92 |
27,601.65 |
27,601.65 |
282.1K |
| 13:35 |
27,602.22 |
27,614.51 |
27,602.22 |
27,614.51 |
244.4K |
| 13:36 |
27,616.35 |
27,624.53 |
27,616.35 |
27,624.53 |
266.1K |
| 13:37 |
27,611.55 |
27,617.08 |
27,611.55 |
27,617.08 |
235.6K |
| 13:38 |
27,623.01 |
27,627.56 |
27,620.82 |
27,620.82 |
263.9K |
| 13:39 |
27,617.04 |
27,617.04 |
27,613.68 |
27,613.68 |
168.3K |
| 13:40 |
27,621.24 |
27,621.24 |
27,612.95 |
27,613.18 |
193.0K |
| 13:41 |
27,611.71 |
27,611.71 |
27,608.11 |
27,609.39 |
318.1K |
| 13:42 |
27,622.23 |
27,631.96 |
27,622.23 |
27,631.96 |
292.8K |
| 13:43 |
27,635.17 |
27,638.97 |
27,634.80 |
27,634.80 |
220.6K |
| 13:44 |
27,632.53 |
27,632.53 |
27,607.90 |
27,607.90 |
348.1K |
| 13:45 |
27,609.01 |
27,613.55 |
27,605.31 |
27,613.55 |
240.2K |
| 13:46 |
27,631.24 |
27,631.24 |
27,629.07 |
27,629.40 |
305.1K |
| 13:47 |
27,626.15 |
27,626.15 |
27,613.95 |
27,613.95 |
164.1K |
| 13:48 |
27,613.49 |
27,635.69 |
27,613.49 |
27,635.69 |
258.8K |
| 13:49 |
27,641.57 |
27,646.93 |
27,641.57 |
27,646.93 |
301.6K |
| 13:50 |
27,648.12 |
27,657.80 |
27,648.12 |
27,654.12 |
491.9K |
| 13:51 |
27,649.94 |
27,669.71 |
27,649.94 |
27,669.71 |
303.2K |
| 13:52 |
27,671.84 |
27,677.06 |
27,671.84 |
27,674.00 |
294.6K |
| 13:53 |
27,674.71 |
27,688.83 |
27,674.71 |
27,683.08 |
284.1K |
| 13:54 |
27,684.61 |
27,684.61 |
27,671.53 |
27,671.53 |
233.1K |
| 13:55 |
27,667.09 |
27,671.87 |
27,667.09 |
27,667.20 |
152.0K |
| 13:56 |
27,663.40 |
27,663.40 |
27,655.81 |
27,655.81 |
256.1K |
| 13:57 |
27,657.13 |
27,664.01 |
27,657.13 |
27,664.01 |
147.9K |
| 13:58 |
27,666.15 |
27,667.92 |
27,665.84 |
27,667.92 |
260.0K |
| 13:59 |
27,668.48 |
27,670.23 |
27,666.72 |
27,666.72 |
205.3K |
| 14:00 |
27,664.74 |
27,669.95 |
27,662.85 |
27,669.95 |
228.4K |
| 14:01 |
27,669.45 |
27,676.69 |
27,669.45 |
27,675.94 |
219.4K |
| 14:02 |
27,671.64 |
27,671.64 |
27,668.27 |
27,670.15 |
180.4K |
| 14:03 |
27,670.36 |
27,670.36 |
27,665.35 |
27,668.26 |
218.3K |
| 14:04 |
27,671.01 |
27,671.01 |
27,668.76 |
27,669.25 |
216.8K |
| 14:05 |
27,669.33 |
27,669.33 |
27,650.49 |
27,650.49 |
349.1K |
| 14:06 |
27,655.17 |
27,661.30 |
27,655.17 |
27,661.30 |
200.7K |
| 14:07 |
27,672.56 |
27,672.56 |
27,663.66 |
27,663.66 |
249.4K |
| 14:08 |
27,664.06 |
27,664.06 |
27,658.74 |
27,660.71 |
736.3K |
| 14:09 |
27,662.94 |
27,662.94 |
27,662.20 |
27,662.94 |
274.0K |
| 14:10 |
27,666.94 |
27,666.94 |
27,663.97 |
27,663.97 |
242.8K |
| 14:11 |
27,661.04 |
27,668.73 |
27,661.04 |
27,664.07 |
286.8K |
| 14:12 |
27,655.37 |
27,655.37 |
27,644.89 |
27,644.89 |
363.2K |
| 14:13 |
27,647.39 |
27,658.32 |
27,647.39 |
27,652.33 |
286.3K |
| 14:14 |
27,651.93 |
27,652.47 |
27,647.44 |
27,652.47 |
267.5K |
| 14:15 |
27,649.84 |
27,652.07 |
27,646.14 |
27,651.47 |
168.0K |
| 14:16 |
27,652.22 |
27,659.97 |
27,652.22 |
27,659.97 |
242.4K |
| 14:17 |
27,664.24 |
27,667.16 |
27,664.24 |
27,665.79 |
323.7K |
| 14:18 |
27,667.17 |
27,668.27 |
27,666.97 |
27,668.27 |
179.4K |
| 14:19 |
27,668.54 |
27,668.54 |
27,658.20 |
27,658.20 |
707.6K |
| 14:20 |
27,666.15 |
27,674.73 |
27,666.15 |
27,674.73 |
239.9K |
| 14:21 |
27,676.27 |
27,683.47 |
27,676.27 |
27,683.47 |
356.7K |
| 14:22 |
27,680.99 |
27,686.49 |
27,680.99 |
27,686.49 |
248.6K |
| 14:23 |
27,686.52 |
27,686.52 |
27,680.74 |
27,684.12 |
152.9K |
| 14:24 |
27,688.00 |
27,690.92 |
27,688.00 |
27,688.20 |
278.3K |
| 14:25 |
27,686.01 |
27,690.15 |
27,686.01 |
27,690.15 |
200.8K |
| 14:26 |
27,684.02 |
27,684.02 |
27,681.87 |
27,682.55 |
368.4K |
| 14:27 |
27,683.81 |
27,698.44 |
27,683.81 |
27,698.44 |
331.0K |
| 14:28 |
27,695.92 |
27,696.74 |
27,695.88 |
27,696.74 |
143.7K |
| 14:29 |
27,696.51 |
27,699.88 |
27,696.51 |
27,699.88 |
347.3K |
| 14:30 |
27,701.98 |
27,701.98 |
27,693.42 |
27,701.26 |
319.2K |
| 14:31 |
27,703.23 |
27,709.96 |
27,703.23 |
27,705.14 |
279.7K |
| 14:32 |
27,709.10 |
27,713.16 |
27,706.83 |
27,713.16 |
203.2K |
| 14:33 |
27,709.00 |
27,709.00 |
27,698.64 |
27,698.64 |
350.5K |
| 14:34 |
27,694.14 |
27,702.38 |
27,694.14 |
27,699.78 |
320.8K |
| 14:35 |
27,701.35 |
27,701.35 |
27,698.01 |
27,699.20 |
227.5K |
| 14:36 |
27,701.19 |
27,701.19 |
27,697.25 |
27,697.25 |
236.9K |
| 14:37 |
27,693.90 |
27,698.94 |
27,693.90 |
27,697.30 |
260.9K |
| 14:38 |
27,694.97 |
27,695.51 |
27,691.97 |
27,691.97 |
331.1K |
| 14:39 |
27,693.46 |
27,695.68 |
27,693.46 |
27,694.54 |
353.7K |
| 14:40 |
27,694.12 |
27,702.31 |
27,694.12 |
27,702.31 |
243.6K |
| 14:41 |
27,700.11 |
27,700.28 |
27,697.28 |
27,697.39 |
277.3K |
| 14:42 |
27,698.37 |
27,700.46 |
27,698.37 |
27,700.46 |
153.4K |
| 14:43 |
27,702.78 |
27,712.05 |
27,702.78 |
27,711.23 |
280.5K |
| 14:44 |
27,708.16 |
27,710.10 |
27,708.16 |
27,710.10 |
197.6K |
| 14:45 |
27,710.91 |
27,710.91 |
27,704.43 |
27,704.96 |
339.5K |
| 14:46 |
27,703.34 |
27,710.92 |
27,703.34 |
27,709.30 |
262.6K |
| 14:47 |
27,705.64 |
27,710.11 |
27,705.64 |
27,708.93 |
247.5K |
| 14:48 |
27,707.36 |
27,707.36 |
27,698.56 |
27,701.35 |
250.5K |
| 14:49 |
27,701.51 |
27,704.22 |
27,701.51 |
27,704.04 |
264.3K |
| 14:50 |
27,710.78 |
27,712.79 |
27,710.78 |
27,712.79 |
223.9K |
| 14:51 |
27,716.94 |
27,719.20 |
27,712.58 |
27,712.58 |
250.4K |
| 14:52 |
27,712.22 |
27,717.70 |
27,709.41 |
27,717.70 |
344.4K |
| 14:53 |
27,717.54 |
27,722.11 |
27,717.30 |
27,722.11 |
285.2K |
| 14:54 |
27,723.01 |
27,723.01 |
27,719.29 |
27,721.44 |
244.8K |
| 14:55 |
27,722.61 |
27,722.61 |
27,717.95 |
27,721.86 |
417.6K |
| 14:56 |
27,724.26 |
27,735.08 |
27,724.26 |
27,735.08 |
328.9K |
| 14:57 |
27,736.06 |
27,736.06 |
27,732.15 |
27,732.15 |
447.7K |
| 14:58 |
27,730.16 |
27,734.64 |
27,730.16 |
27,734.64 |
378.3K |
| 14:59 |
27,736.01 |
27,736.01 |
27,724.14 |
27,724.14 |
274.3K |
| 15:00 |
27,721.32 |
27,731.79 |
27,720.40 |
27,731.79 |
1,018.0K |
| 15:01 |
27,729.83 |
27,733.99 |
27,725.43 |
27,725.43 |
265.5K |
| 15:02 |
27,722.53 |
27,726.94 |
27,722.53 |
27,722.90 |
243.4K |
| 15:03 |
27,720.01 |
27,724.06 |
27,720.01 |
27,721.26 |
292.3K |
| 15:04 |
27,724.15 |
27,724.15 |
27,716.83 |
27,718.50 |
245.9K |
| 15:05 |
27,718.72 |
27,723.63 |
27,718.72 |
27,722.07 |
373.4K |
| 15:06 |
27,722.70 |
27,723.72 |
27,722.70 |
27,722.96 |
160.3K |
| 15:07 |
27,721.72 |
27,729.23 |
27,721.72 |
27,729.23 |
259.9K |
| 15:08 |
27,732.26 |
27,736.28 |
27,731.57 |
27,736.28 |
257.9K |
| 15:09 |
27,736.58 |
27,742.31 |
27,735.54 |
27,742.31 |
297.1K |
| 15:10 |
27,744.83 |
27,744.83 |
27,740.30 |
27,740.30 |
283.6K |
| 15:11 |
27,738.80 |
27,740.59 |
27,738.22 |
27,740.59 |
330.1K |
| 15:12 |
27,741.37 |
27,741.37 |
27,737.91 |
27,738.16 |
250.7K |
| 15:13 |
27,743.04 |
27,747.22 |
27,743.04 |
27,746.26 |
356.7K |
| 15:14 |
27,746.27 |
27,747.33 |
27,745.22 |
27,746.75 |
261.8K |
| 15:15 |
27,745.45 |
27,745.45 |
27,736.37 |
27,737.80 |
318.5K |
| 15:16 |
27,735.48 |
27,735.48 |
27,727.81 |
27,730.75 |
327.0K |
| 15:17 |
27,727.20 |
27,731.36 |
27,724.93 |
27,731.36 |
296.1K |
| 15:18 |
27,726.48 |
27,726.48 |
27,706.34 |
27,707.70 |
325.4K |
| 15:19 |
27,711.05 |
27,720.35 |
27,711.05 |
27,718.71 |
555.8K |
| 15:20 |
27,714.20 |
27,714.20 |
27,709.89 |
27,709.89 |
305.4K |
| 15:21 |
27,710.24 |
27,718.36 |
27,710.24 |
27,718.36 |
372.7K |
| 15:22 |
27,714.91 |
27,714.91 |
27,705.52 |
27,705.52 |
371.9K |
| 15:23 |
27,703.02 |
27,706.49 |
27,703.02 |
27,705.44 |
261.7K |
| 15:24 |
27,707.02 |
27,712.44 |
27,707.02 |
27,710.75 |
375.9K |
| 15:25 |
27,710.07 |
27,710.07 |
27,701.73 |
27,708.58 |
365.7K |
| 15:26 |
27,708.02 |
27,708.02 |
27,695.23 |
27,695.23 |
325.7K |
| 15:27 |
27,690.61 |
27,698.45 |
27,690.61 |
27,696.76 |
380.4K |
| 15:28 |
27,701.97 |
27,708.54 |
27,701.97 |
27,706.96 |
247.3K |
| 15:29 |
27,704.03 |
27,704.03 |
27,690.76 |
27,695.22 |
318.8K |
| 15:30 |
27,690.25 |
27,696.15 |
27,685.81 |
27,686.53 |
387.4K |
| 15:31 |
27,687.41 |
27,689.76 |
27,680.59 |
27,680.59 |
433.4K |
| 15:32 |
27,682.74 |
27,682.74 |
27,672.12 |
27,675.98 |
503.5K |
| 15:33 |
27,674.98 |
27,693.79 |
27,674.98 |
27,693.79 |
399.7K |
| 15:34 |
27,694.34 |
27,694.34 |
27,691.27 |
27,693.47 |
387.7K |
| 15:35 |
27,693.11 |
27,693.11 |
27,683.45 |
27,684.66 |
410.0K |
| 15:36 |
27,688.63 |
27,698.70 |
27,688.63 |
27,697.80 |
552.2K |
| 15:37 |
27,694.08 |
27,694.08 |
27,685.83 |
27,685.83 |
365.2K |
| 15:38 |
27,686.01 |
27,690.57 |
27,686.01 |
27,688.51 |
574.5K |
| 15:39 |
27,690.28 |
27,693.59 |
27,689.89 |
27,689.89 |
315.8K |
| 15:40 |
27,687.15 |
27,700.71 |
27,687.15 |
27,700.71 |
614.4K |
| 15:41 |
27,705.61 |
27,708.05 |
27,705.61 |
27,708.05 |
507.5K |
| 15:42 |
27,708.80 |
27,714.50 |
27,708.80 |
27,711.85 |
533.9K |
| 15:43 |
27,708.94 |
27,713.09 |
27,707.48 |
27,713.09 |
741.4K |
| 15:44 |
27,713.72 |
27,713.72 |
27,707.79 |
27,710.19 |
509.9K |
| 15:45 |
27,712.13 |
27,715.27 |
27,710.80 |
27,715.27 |
685.7K |
| 15:46 |
27,711.93 |
27,715.76 |
27,711.14 |
27,715.76 |
616.3K |
| 15:47 |
27,716.69 |
27,716.69 |
27,707.43 |
27,707.43 |
568.2K |
| 15:48 |
27,705.28 |
27,705.28 |
27,699.72 |
27,700.35 |
725.9K |
| 15:49 |
27,696.78 |
27,696.78 |
27,686.55 |
27,695.04 |
850.2K |
| 15:50 |
27,694.84 |
27,694.84 |
27,680.47 |
27,683.69 |
2,565.5K |
| 15:51 |
27,670.76 |
27,681.34 |
27,664.19 |
27,681.34 |
1,909.8K |
| 15:52 |
27,688.58 |
27,693.60 |
27,677.58 |
27,677.58 |
1,225.0K |
| 15:53 |
27,677.79 |
27,678.45 |
27,669.31 |
27,671.24 |
969.7K |
| 15:54 |
27,681.24 |
27,683.25 |
27,677.14 |
27,677.14 |
1,317.1K |
| 15:55 |
27,669.58 |
27,669.58 |
27,663.80 |
27,663.80 |
1,875.0K |
| 15:56 |
27,668.43 |
27,668.43 |
27,659.56 |
27,660.43 |
2,063.6K |
| 15:57 |
27,659.45 |
27,659.45 |
27,651.71 |
27,651.71 |
1,787.0K |
| 15:58 |
27,650.32 |
27,656.12 |
27,650.32 |
27,656.12 |
2,712.1K |
| 15:59 |
27,656.09 |
27,658.39 |
27,647.35 |
27,647.35 |
3,363.5K |
| 16:00 |
27,651.15 |
27,651.15 |
27,651.13 |
27,651.13 |
95,421.7K |
| 16:01 |
27,651.13 |
27,651.13 |
27,651.13 |
27,651.13 |
789.8K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|