| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
27,676.10 |
27,719.06 |
27,676.10 |
27,719.06 |
5,142.7K |
| 09:31 |
27,712.67 |
27,720.87 |
27,705.65 |
27,707.32 |
603.2K |
| 09:32 |
27,704.53 |
27,737.21 |
27,704.53 |
27,737.21 |
677.9K |
| 09:33 |
27,732.99 |
27,732.99 |
27,728.19 |
27,728.19 |
575.9K |
| 09:34 |
27,710.63 |
27,718.48 |
27,699.52 |
27,718.48 |
535.8K |
| 09:35 |
27,727.06 |
27,739.25 |
27,723.44 |
27,728.19 |
402.2K |
| 09:36 |
27,734.43 |
27,756.98 |
27,734.43 |
27,756.98 |
442.1K |
| 09:37 |
27,748.64 |
27,759.35 |
27,748.64 |
27,759.35 |
639.1K |
| 09:38 |
27,764.97 |
27,764.97 |
27,755.56 |
27,757.52 |
446.0K |
| 09:39 |
27,756.51 |
27,770.58 |
27,756.51 |
27,770.58 |
767.7K |
| 09:40 |
27,759.08 |
27,782.40 |
27,759.08 |
27,782.40 |
563.3K |
| 09:41 |
27,780.19 |
27,799.17 |
27,780.19 |
27,794.69 |
637.5K |
| 09:42 |
27,799.66 |
27,821.22 |
27,796.63 |
27,821.22 |
534.1K |
| 09:43 |
27,819.79 |
27,819.79 |
27,813.15 |
27,815.88 |
355.8K |
| 09:44 |
27,803.83 |
27,819.45 |
27,797.35 |
27,819.45 |
1,558.7K |
| 09:45 |
27,812.34 |
27,817.16 |
27,806.80 |
27,817.16 |
380.0K |
| 09:46 |
27,835.21 |
27,857.86 |
27,835.21 |
27,857.86 |
395.3K |
| 09:47 |
27,859.01 |
27,867.98 |
27,859.01 |
27,867.98 |
633.2K |
| 09:48 |
27,871.65 |
27,878.22 |
27,871.65 |
27,871.94 |
438.0K |
| 09:49 |
27,868.51 |
27,868.51 |
27,865.61 |
27,866.20 |
433.7K |
| 09:50 |
27,874.32 |
27,874.32 |
27,866.38 |
27,866.38 |
404.8K |
| 09:51 |
27,865.30 |
27,870.88 |
27,863.00 |
27,865.81 |
1,010.7K |
| 09:52 |
27,865.32 |
27,867.54 |
27,846.37 |
27,846.37 |
583.7K |
| 09:53 |
27,848.57 |
27,848.57 |
27,841.81 |
27,847.96 |
257.2K |
| 09:54 |
27,850.03 |
27,850.03 |
27,840.73 |
27,843.21 |
294.7K |
| 09:55 |
27,849.66 |
27,869.16 |
27,846.36 |
27,869.16 |
498.1K |
| 09:56 |
27,870.45 |
27,870.45 |
27,852.15 |
27,852.15 |
293.7K |
| 09:57 |
27,847.59 |
27,848.90 |
27,836.52 |
27,836.52 |
303.6K |
| 09:58 |
27,837.52 |
27,837.52 |
27,832.15 |
27,832.64 |
411.8K |
| 09:59 |
27,841.71 |
27,841.71 |
27,834.02 |
27,838.13 |
286.3K |
| 10:00 |
27,836.26 |
27,856.65 |
27,836.26 |
27,856.65 |
501.5K |
| 10:01 |
27,847.68 |
27,848.79 |
27,847.68 |
27,848.11 |
356.1K |
| 10:02 |
27,844.49 |
27,846.07 |
27,844.49 |
27,845.75 |
322.1K |
| 10:03 |
27,843.87 |
27,851.47 |
27,843.87 |
27,851.47 |
331.6K |
| 10:04 |
27,845.23 |
27,852.35 |
27,845.23 |
27,852.18 |
335.5K |
| 10:05 |
27,848.75 |
27,864.01 |
27,848.75 |
27,864.01 |
391.4K |
| 10:06 |
27,860.93 |
27,862.51 |
27,857.67 |
27,862.51 |
309.3K |
| 10:07 |
27,865.59 |
27,868.62 |
27,865.59 |
27,867.82 |
452.4K |
| 10:08 |
27,871.00 |
27,871.67 |
27,868.42 |
27,869.34 |
355.5K |
| 10:09 |
27,872.20 |
27,873.02 |
27,867.04 |
27,867.04 |
279.5K |
| 10:10 |
27,872.36 |
27,888.49 |
27,872.36 |
27,888.49 |
588.3K |
| 10:11 |
27,889.13 |
27,891.62 |
27,886.93 |
27,891.62 |
370.6K |
| 10:12 |
27,896.11 |
27,903.67 |
27,896.11 |
27,903.67 |
280.7K |
| 10:13 |
27,901.88 |
27,905.00 |
27,899.38 |
27,902.43 |
451.0K |
| 10:14 |
27,896.55 |
27,896.55 |
27,874.80 |
27,874.80 |
564.2K |
| 10:15 |
27,881.91 |
27,891.63 |
27,881.91 |
27,888.95 |
396.7K |
| 10:16 |
27,893.37 |
27,908.19 |
27,893.37 |
27,906.81 |
425.9K |
| 10:17 |
27,897.93 |
27,897.93 |
27,858.02 |
27,858.02 |
1,190.2K |
| 10:18 |
27,844.27 |
27,857.04 |
27,844.27 |
27,848.38 |
614.7K |
| 10:19 |
27,825.20 |
27,825.20 |
27,805.88 |
27,812.71 |
841.7K |
| 10:20 |
27,807.44 |
27,807.44 |
27,779.47 |
27,790.90 |
610.9K |
| 10:21 |
27,800.49 |
27,815.18 |
27,793.15 |
27,815.18 |
460.2K |
| 10:22 |
27,824.27 |
27,847.73 |
27,824.27 |
27,841.20 |
372.2K |
| 10:23 |
27,840.93 |
27,840.93 |
27,822.52 |
27,822.52 |
294.9K |
| 10:24 |
27,821.46 |
27,823.22 |
27,818.52 |
27,818.52 |
239.0K |
| 10:25 |
27,813.49 |
27,813.82 |
27,810.38 |
27,813.82 |
400.2K |
| 10:26 |
27,808.57 |
27,808.57 |
27,804.46 |
27,804.46 |
375.2K |
| 10:27 |
27,803.67 |
27,817.82 |
27,803.67 |
27,812.76 |
374.0K |
| 10:28 |
27,817.50 |
27,847.64 |
27,817.50 |
27,847.64 |
511.4K |
| 10:29 |
27,850.21 |
27,851.10 |
27,843.37 |
27,843.37 |
309.5K |
| 10:30 |
27,840.53 |
27,858.31 |
27,840.53 |
27,858.31 |
515.6K |
| 10:31 |
27,865.48 |
27,866.50 |
27,864.44 |
27,864.44 |
426.1K |
| 10:32 |
27,866.39 |
27,866.49 |
27,861.28 |
27,861.28 |
561.8K |
| 10:33 |
27,864.39 |
27,875.57 |
27,864.39 |
27,870.10 |
228.4K |
| 10:34 |
27,871.30 |
27,871.30 |
27,864.62 |
27,865.08 |
283.4K |
| 10:35 |
27,861.29 |
27,861.29 |
27,854.68 |
27,854.68 |
391.9K |
| 10:36 |
27,850.44 |
27,869.57 |
27,849.48 |
27,869.57 |
317.7K |
| 10:37 |
27,866.77 |
27,866.77 |
27,840.88 |
27,840.88 |
581.0K |
| 10:38 |
27,840.59 |
27,846.36 |
27,839.98 |
27,842.85 |
338.4K |
| 10:39 |
27,840.25 |
27,840.25 |
27,830.61 |
27,830.61 |
367.4K |
| 10:40 |
27,829.63 |
27,829.63 |
27,820.71 |
27,821.44 |
331.3K |
| 10:41 |
27,835.05 |
27,843.65 |
27,832.38 |
27,843.65 |
290.5K |
| 10:42 |
27,848.59 |
27,864.00 |
27,848.59 |
27,862.74 |
298.0K |
| 10:43 |
27,856.67 |
27,875.89 |
27,856.67 |
27,875.89 |
336.2K |
| 10:44 |
27,883.02 |
27,885.49 |
27,882.50 |
27,882.50 |
271.7K |
| 10:45 |
27,887.63 |
27,887.63 |
27,876.26 |
27,881.34 |
300.5K |
| 10:46 |
27,881.14 |
27,881.14 |
27,829.04 |
27,835.18 |
1,084.5K |
| 10:47 |
27,844.96 |
27,844.96 |
27,836.01 |
27,836.01 |
471.8K |
| 10:48 |
27,842.52 |
27,843.08 |
27,838.94 |
27,843.08 |
177.7K |
| 10:49 |
27,845.95 |
27,856.63 |
27,845.95 |
27,856.63 |
202.5K |
| 10:50 |
27,856.23 |
27,856.23 |
27,840.19 |
27,840.19 |
271.8K |
| 10:51 |
27,837.62 |
27,858.86 |
27,837.62 |
27,858.86 |
260.9K |
| 10:52 |
27,858.06 |
27,865.34 |
27,858.06 |
27,865.34 |
285.6K |
| 10:53 |
27,858.94 |
27,878.00 |
27,858.94 |
27,878.00 |
217.7K |
| 10:54 |
27,871.43 |
27,881.00 |
27,871.43 |
27,881.00 |
188.4K |
| 10:55 |
27,879.08 |
27,879.50 |
27,875.89 |
27,878.31 |
197.9K |
| 10:56 |
27,886.65 |
27,891.19 |
27,886.65 |
27,890.38 |
224.4K |
| 10:57 |
27,885.14 |
27,885.44 |
27,880.93 |
27,885.44 |
289.1K |
| 10:58 |
27,884.90 |
27,884.90 |
27,862.42 |
27,862.42 |
306.4K |
| 10:59 |
27,864.81 |
27,868.41 |
27,853.93 |
27,853.93 |
243.7K |
| 11:00 |
27,851.42 |
27,868.25 |
27,851.42 |
27,868.25 |
278.9K |
| 11:01 |
27,870.55 |
27,875.52 |
27,870.55 |
27,875.26 |
228.1K |
| 11:02 |
27,873.64 |
27,875.64 |
27,868.01 |
27,868.95 |
384.1K |
| 11:03 |
27,874.30 |
27,876.52 |
27,869.83 |
27,876.52 |
280.0K |
| 11:04 |
27,875.04 |
27,879.64 |
27,873.75 |
27,879.64 |
173.7K |
| 11:05 |
27,879.73 |
27,882.27 |
27,874.76 |
27,874.76 |
234.4K |
| 11:06 |
27,877.78 |
27,877.78 |
27,859.70 |
27,859.70 |
291.1K |
| 11:07 |
27,851.87 |
27,851.94 |
27,847.86 |
27,851.94 |
200.4K |
| 11:08 |
27,852.73 |
27,860.84 |
27,852.73 |
27,858.70 |
120.7K |
| 11:09 |
27,860.77 |
27,862.82 |
27,860.09 |
27,862.82 |
111.9K |
| 11:10 |
27,863.26 |
27,863.32 |
27,860.30 |
27,863.32 |
226.3K |
| 11:11 |
27,866.56 |
27,871.77 |
27,862.26 |
27,862.26 |
214.3K |
| 11:12 |
27,856.30 |
27,867.73 |
27,856.30 |
27,867.73 |
265.2K |
| 11:13 |
27,872.07 |
27,873.13 |
27,869.24 |
27,873.13 |
249.1K |
| 11:14 |
27,868.93 |
27,882.56 |
27,868.93 |
27,882.56 |
229.6K |
| 11:15 |
27,884.73 |
27,892.16 |
27,884.73 |
27,891.72 |
291.2K |
| 11:16 |
27,895.31 |
27,902.76 |
27,895.31 |
27,901.30 |
318.7K |
| 11:17 |
27,899.23 |
27,899.23 |
27,894.75 |
27,898.70 |
245.1K |
| 11:18 |
27,899.23 |
27,903.18 |
27,899.23 |
27,903.18 |
234.1K |
| 11:19 |
27,902.16 |
27,905.19 |
27,902.16 |
27,903.11 |
224.0K |
| 11:20 |
27,906.84 |
27,914.11 |
27,906.84 |
27,914.11 |
691.4K |
| 11:21 |
27,913.43 |
27,914.05 |
27,907.33 |
27,910.53 |
263.2K |
| 11:22 |
27,913.64 |
27,918.53 |
27,913.64 |
27,916.45 |
335.6K |
| 11:23 |
27,917.10 |
27,919.76 |
27,910.70 |
27,910.70 |
250.6K |
| 11:24 |
27,911.24 |
27,912.07 |
27,909.90 |
27,912.07 |
202.9K |
| 11:25 |
27,911.56 |
27,911.56 |
27,897.26 |
27,897.26 |
396.7K |
| 11:26 |
27,891.73 |
27,894.44 |
27,891.41 |
27,891.96 |
352.8K |
| 11:27 |
27,889.05 |
27,889.63 |
27,886.48 |
27,886.48 |
237.2K |
| 11:28 |
27,886.22 |
27,886.22 |
27,882.83 |
27,882.83 |
548.6K |
| 11:29 |
27,882.06 |
27,883.84 |
27,882.06 |
27,883.84 |
168.5K |
| 11:30 |
27,882.74 |
27,889.75 |
27,882.74 |
27,886.49 |
320.5K |
| 11:31 |
27,893.05 |
27,909.80 |
27,893.05 |
27,909.80 |
423.4K |
| 11:32 |
27,918.15 |
27,918.15 |
27,912.61 |
27,912.93 |
267.9K |
| 11:33 |
27,914.75 |
27,914.75 |
27,912.64 |
27,912.64 |
191.8K |
| 11:34 |
27,911.28 |
27,911.28 |
27,905.61 |
27,906.15 |
201.7K |
| 11:35 |
27,905.74 |
27,909.09 |
27,900.27 |
27,909.09 |
266.4K |
| 11:36 |
27,912.90 |
27,912.90 |
27,904.91 |
27,904.91 |
214.8K |
| 11:37 |
27,903.03 |
27,903.03 |
27,882.48 |
27,882.48 |
320.7K |
| 11:38 |
27,885.11 |
27,885.11 |
27,878.88 |
27,878.88 |
195.3K |
| 11:39 |
27,879.74 |
27,888.42 |
27,879.74 |
27,888.42 |
204.9K |
| 11:40 |
27,887.88 |
27,887.88 |
27,884.75 |
27,885.84 |
226.8K |
| 11:41 |
27,885.77 |
27,887.82 |
27,880.52 |
27,880.52 |
324.7K |
| 11:42 |
27,881.86 |
27,881.86 |
27,879.27 |
27,879.27 |
149.6K |
| 11:43 |
27,879.79 |
27,887.23 |
27,879.79 |
27,886.97 |
246.0K |
| 11:44 |
27,885.34 |
27,885.34 |
27,882.31 |
27,882.69 |
174.1K |
| 11:45 |
27,882.56 |
27,893.35 |
27,882.56 |
27,893.35 |
218.4K |
| 11:46 |
27,896.66 |
27,896.66 |
27,889.32 |
27,889.32 |
230.7K |
| 11:47 |
27,888.57 |
27,888.57 |
27,873.81 |
27,875.55 |
272.5K |
| 11:48 |
27,876.47 |
27,878.89 |
27,873.88 |
27,873.88 |
143.1K |
| 11:49 |
27,872.40 |
27,881.71 |
27,872.40 |
27,881.71 |
177.2K |
| 11:50 |
27,882.35 |
27,884.78 |
27,882.35 |
27,884.78 |
172.3K |
| 11:51 |
27,875.97 |
27,877.81 |
27,875.21 |
27,876.16 |
240.2K |
| 11:52 |
27,878.26 |
27,905.67 |
27,878.26 |
27,899.91 |
495.4K |
| 11:53 |
27,901.48 |
27,914.61 |
27,901.48 |
27,914.61 |
256.9K |
| 11:54 |
27,910.82 |
27,912.78 |
27,906.87 |
27,906.89 |
224.6K |
| 11:55 |
27,904.65 |
27,904.65 |
27,898.49 |
27,899.11 |
191.7K |
| 11:56 |
27,896.86 |
27,898.34 |
27,892.70 |
27,892.70 |
188.1K |
| 11:57 |
27,886.83 |
27,897.68 |
27,886.83 |
27,897.68 |
326.9K |
| 11:58 |
27,897.94 |
27,898.18 |
27,895.33 |
27,895.33 |
127.6K |
| 11:59 |
27,898.25 |
27,899.82 |
27,898.25 |
27,899.82 |
128.1K |
| 12:00 |
27,900.91 |
27,905.26 |
27,900.91 |
27,905.26 |
231.8K |
| 12:01 |
27,906.27 |
27,918.35 |
27,906.27 |
27,918.35 |
246.1K |
| 12:02 |
27,916.35 |
27,916.35 |
27,912.60 |
27,912.60 |
259.8K |
| 12:03 |
27,915.06 |
27,919.71 |
27,915.06 |
27,919.37 |
246.6K |
| 12:04 |
27,920.99 |
27,922.25 |
27,918.92 |
27,918.92 |
149.6K |
| 12:05 |
27,918.51 |
27,920.37 |
27,917.82 |
27,917.82 |
215.4K |
| 12:06 |
27,912.88 |
27,915.14 |
27,912.88 |
27,914.96 |
221.5K |
| 12:07 |
27,916.71 |
27,916.71 |
27,904.10 |
27,904.10 |
345.4K |
| 12:08 |
27,901.09 |
27,901.09 |
27,890.97 |
27,890.97 |
203.3K |
| 12:09 |
27,888.59 |
27,892.93 |
27,887.74 |
27,892.93 |
205.0K |
| 12:10 |
27,892.32 |
27,896.53 |
27,892.32 |
27,896.53 |
149.4K |
| 12:11 |
27,900.07 |
27,903.61 |
27,897.52 |
27,897.52 |
412.8K |
| 12:12 |
27,895.59 |
27,898.75 |
27,894.42 |
27,894.42 |
148.6K |
| 12:13 |
27,896.33 |
27,898.39 |
27,891.01 |
27,891.01 |
204.9K |
| 12:14 |
27,889.75 |
27,893.45 |
27,889.75 |
27,890.43 |
183.2K |
| 12:15 |
27,894.63 |
27,898.41 |
27,894.63 |
27,898.41 |
120.5K |
| 12:16 |
27,903.05 |
27,909.87 |
27,902.91 |
27,909.87 |
281.6K |
| 12:17 |
27,907.86 |
27,907.86 |
27,887.29 |
27,887.29 |
323.9K |
| 12:18 |
27,881.49 |
27,882.70 |
27,880.73 |
27,880.78 |
203.5K |
| 12:19 |
27,880.93 |
27,892.46 |
27,880.93 |
27,892.46 |
183.2K |
| 12:20 |
27,895.56 |
27,895.56 |
27,891.43 |
27,891.43 |
168.0K |
| 12:21 |
27,892.25 |
27,893.87 |
27,890.81 |
27,890.81 |
154.1K |
| 12:22 |
27,886.95 |
27,899.45 |
27,886.95 |
27,899.45 |
296.5K |
| 12:23 |
27,901.63 |
27,904.82 |
27,901.63 |
27,904.07 |
199.0K |
| 12:24 |
27,905.77 |
27,905.77 |
27,901.68 |
27,902.23 |
185.2K |
| 12:25 |
27,903.06 |
27,908.82 |
27,903.06 |
27,906.58 |
292.9K |
| 12:26 |
27,905.25 |
27,905.25 |
27,903.88 |
27,904.12 |
164.3K |
| 12:27 |
27,901.35 |
27,902.83 |
27,897.18 |
27,902.83 |
222.8K |
| 12:28 |
27,904.53 |
27,904.53 |
27,889.29 |
27,889.73 |
286.4K |
| 12:29 |
27,883.25 |
27,883.77 |
27,883.04 |
27,883.77 |
218.7K |
| 12:30 |
27,882.61 |
27,888.04 |
27,882.61 |
27,888.04 |
387.7K |
| 12:31 |
27,890.50 |
27,894.27 |
27,890.50 |
27,894.27 |
280.9K |
| 12:32 |
27,887.98 |
27,894.64 |
27,887.98 |
27,894.64 |
207.5K |
| 12:33 |
27,896.38 |
27,896.38 |
27,888.89 |
27,888.89 |
201.1K |
| 12:34 |
27,885.61 |
27,885.61 |
27,878.04 |
27,878.04 |
162.5K |
| 12:35 |
27,879.17 |
27,883.61 |
27,879.17 |
27,881.34 |
170.3K |
| 12:36 |
27,881.36 |
27,881.36 |
27,874.30 |
27,874.30 |
183.0K |
| 12:37 |
27,875.28 |
27,875.28 |
27,868.72 |
27,869.67 |
244.6K |
| 12:38 |
27,869.42 |
27,869.42 |
27,861.43 |
27,863.26 |
309.3K |
| 12:39 |
27,862.71 |
27,863.55 |
27,857.75 |
27,857.75 |
155.9K |
| 12:40 |
27,858.47 |
27,860.28 |
27,858.47 |
27,860.14 |
186.4K |
| 12:41 |
27,862.51 |
27,862.51 |
27,851.19 |
27,851.19 |
237.3K |
| 12:42 |
27,850.12 |
27,860.28 |
27,848.73 |
27,860.28 |
320.6K |
| 12:43 |
27,861.81 |
27,868.81 |
27,861.81 |
27,868.81 |
186.9K |
| 12:44 |
27,870.50 |
27,879.07 |
27,870.50 |
27,878.40 |
214.5K |
| 12:45 |
27,879.82 |
27,885.04 |
27,879.82 |
27,885.04 |
171.9K |
| 12:46 |
27,885.59 |
27,885.59 |
27,876.30 |
27,876.30 |
185.0K |
| 12:47 |
27,876.93 |
27,878.57 |
27,874.08 |
27,878.57 |
317.8K |
| 12:48 |
27,879.55 |
27,880.03 |
27,872.43 |
27,873.49 |
362.7K |
| 12:49 |
27,874.42 |
27,875.61 |
27,872.66 |
27,874.32 |
134.1K |
| 12:50 |
27,876.31 |
27,876.38 |
27,872.45 |
27,872.45 |
157.6K |
| 12:51 |
27,872.83 |
27,873.14 |
27,871.57 |
27,871.57 |
176.0K |
| 12:52 |
27,870.75 |
27,870.75 |
27,859.85 |
27,859.85 |
393.4K |
| 12:53 |
27,860.17 |
27,860.67 |
27,858.22 |
27,860.67 |
200.1K |
| 12:54 |
27,858.46 |
27,858.46 |
27,848.85 |
27,848.85 |
200.2K |
| 12:55 |
27,848.14 |
27,848.14 |
27,841.84 |
27,844.28 |
274.5K |
| 12:56 |
27,834.59 |
27,837.90 |
27,830.17 |
27,837.90 |
535.8K |
| 12:57 |
27,834.14 |
27,834.14 |
27,826.39 |
27,826.39 |
482.1K |
| 12:58 |
27,827.03 |
27,831.10 |
27,823.95 |
27,831.10 |
236.6K |
| 12:59 |
27,832.00 |
27,837.79 |
27,832.00 |
27,833.47 |
235.8K |
| 13:00 |
27,833.45 |
27,833.45 |
27,822.02 |
27,822.02 |
313.2K |
| 13:01 |
27,818.06 |
27,831.33 |
27,818.06 |
27,831.33 |
288.8K |
| 13:02 |
27,837.27 |
27,837.27 |
27,833.33 |
27,833.33 |
262.8K |
| 13:03 |
27,835.43 |
27,844.56 |
27,835.43 |
27,844.56 |
271.1K |
| 13:04 |
27,845.56 |
27,845.56 |
27,844.61 |
27,845.08 |
191.7K |
| 13:05 |
27,845.72 |
27,847.59 |
27,843.42 |
27,847.59 |
202.7K |
| 13:06 |
27,844.16 |
27,846.51 |
27,844.16 |
27,845.36 |
255.9K |
| 13:07 |
27,844.07 |
27,844.07 |
27,840.29 |
27,841.77 |
368.9K |
| 13:08 |
27,841.93 |
27,841.93 |
27,833.91 |
27,833.91 |
252.0K |
| 13:09 |
27,834.35 |
27,835.57 |
27,832.17 |
27,832.17 |
206.6K |
| 13:10 |
27,826.87 |
27,826.87 |
27,821.71 |
27,821.71 |
336.0K |
| 13:11 |
27,822.07 |
27,826.64 |
27,822.07 |
27,826.64 |
193.1K |
| 13:12 |
27,826.87 |
27,826.87 |
27,816.45 |
27,816.45 |
242.1K |
| 13:13 |
27,815.48 |
27,823.92 |
27,815.48 |
27,823.92 |
211.6K |
| 13:14 |
27,820.28 |
27,820.28 |
27,817.38 |
27,817.39 |
120.3K |
| 13:15 |
27,816.98 |
27,817.60 |
27,811.81 |
27,811.81 |
158.9K |
| 13:16 |
27,810.33 |
27,810.33 |
27,800.26 |
27,800.26 |
288.2K |
| 13:17 |
27,791.93 |
27,792.63 |
27,787.17 |
27,787.17 |
374.0K |
| 13:18 |
27,784.75 |
27,788.19 |
27,784.20 |
27,788.19 |
232.2K |
| 13:19 |
27,792.08 |
27,793.63 |
27,789.00 |
27,789.00 |
268.5K |
| 13:20 |
27,788.95 |
27,792.34 |
27,788.84 |
27,792.34 |
176.3K |
| 13:21 |
27,793.86 |
27,798.09 |
27,793.86 |
27,798.09 |
184.1K |
| 13:22 |
27,793.00 |
27,793.00 |
27,784.62 |
27,784.62 |
251.8K |
| 13:23 |
27,783.99 |
27,783.99 |
27,760.47 |
27,760.94 |
299.0K |
| 13:24 |
27,763.68 |
27,769.51 |
27,763.68 |
27,769.51 |
154.6K |
| 13:25 |
27,770.39 |
27,775.24 |
27,770.39 |
27,771.20 |
326.1K |
| 13:26 |
27,770.34 |
27,782.52 |
27,770.34 |
27,780.24 |
194.9K |
| 13:27 |
27,785.48 |
27,793.43 |
27,784.53 |
27,789.78 |
260.6K |
| 13:28 |
27,785.65 |
27,787.72 |
27,781.79 |
27,787.72 |
208.3K |
| 13:29 |
27,790.14 |
27,790.14 |
27,787.07 |
27,787.07 |
211.0K |
| 13:30 |
27,787.07 |
27,797.40 |
27,787.07 |
27,797.40 |
306.6K |
| 13:31 |
27,809.16 |
27,809.16 |
27,803.93 |
27,803.93 |
292.7K |
| 13:32 |
27,804.05 |
27,805.74 |
27,797.81 |
27,797.81 |
137.0K |
| 13:33 |
27,797.93 |
27,800.55 |
27,797.93 |
27,798.76 |
184.5K |
| 13:34 |
27,794.06 |
27,798.15 |
27,794.06 |
27,798.15 |
167.0K |
| 13:35 |
27,796.49 |
27,796.82 |
27,795.48 |
27,796.82 |
149.9K |
| 13:36 |
27,796.85 |
27,799.35 |
27,792.41 |
27,799.35 |
279.5K |
| 13:37 |
27,800.21 |
27,809.80 |
27,800.21 |
27,809.69 |
294.2K |
| 13:38 |
27,809.85 |
27,810.21 |
27,808.46 |
27,810.21 |
168.3K |
| 13:39 |
27,807.95 |
27,809.36 |
27,807.95 |
27,809.36 |
165.1K |
| 13:40 |
27,809.04 |
27,820.93 |
27,809.04 |
27,820.93 |
384.4K |
| 13:41 |
27,821.82 |
27,824.85 |
27,821.82 |
27,822.21 |
202.0K |
| 13:42 |
27,821.92 |
27,823.23 |
27,821.92 |
27,823.23 |
176.3K |
| 13:43 |
27,821.22 |
27,826.06 |
27,821.22 |
27,826.06 |
243.0K |
| 13:44 |
27,827.95 |
27,829.03 |
27,827.95 |
27,828.10 |
227.6K |
| 13:45 |
27,827.37 |
27,827.37 |
27,823.66 |
27,823.66 |
325.3K |
| 13:46 |
27,825.13 |
27,828.87 |
27,825.13 |
27,828.87 |
235.6K |
| 13:47 |
27,829.44 |
27,829.44 |
27,823.98 |
27,823.98 |
209.0K |
| 13:48 |
27,823.50 |
27,823.50 |
27,818.29 |
27,818.60 |
248.8K |
| 13:49 |
27,826.96 |
27,826.96 |
27,823.05 |
27,823.58 |
197.5K |
| 13:50 |
27,822.00 |
27,823.72 |
27,822.00 |
27,822.30 |
183.1K |
| 13:51 |
27,823.85 |
27,825.25 |
27,822.97 |
27,822.97 |
168.2K |
| 13:52 |
27,818.64 |
27,820.16 |
27,809.34 |
27,809.34 |
399.9K |
| 13:53 |
27,808.68 |
27,808.68 |
27,792.50 |
27,794.36 |
469.3K |
| 13:54 |
27,792.67 |
27,795.41 |
27,792.67 |
27,795.41 |
227.2K |
| 13:55 |
27,795.30 |
27,802.13 |
27,794.72 |
27,802.13 |
203.2K |
| 13:56 |
27,797.45 |
27,803.27 |
27,797.45 |
27,803.27 |
250.7K |
| 13:57 |
27,799.66 |
27,804.09 |
27,797.97 |
27,804.09 |
178.0K |
| 13:58 |
27,802.97 |
27,814.76 |
27,802.97 |
27,814.76 |
234.4K |
| 13:59 |
27,814.84 |
27,814.84 |
27,810.22 |
27,810.22 |
209.1K |
| 14:00 |
27,809.08 |
27,818.93 |
27,809.08 |
27,818.93 |
204.5K |
| 14:01 |
27,820.90 |
27,820.90 |
27,812.01 |
27,812.01 |
299.5K |
| 14:02 |
27,808.57 |
27,814.62 |
27,808.57 |
27,810.03 |
244.2K |
| 14:03 |
27,810.81 |
27,811.20 |
27,803.31 |
27,806.49 |
227.9K |
| 14:04 |
27,812.41 |
27,815.54 |
27,812.41 |
27,815.54 |
219.7K |
| 14:05 |
27,819.64 |
27,821.47 |
27,818.81 |
27,818.81 |
300.1K |
| 14:06 |
27,817.07 |
27,819.01 |
27,816.53 |
27,819.01 |
126.9K |
| 14:07 |
27,818.36 |
27,821.90 |
27,813.01 |
27,821.90 |
278.6K |
| 14:08 |
27,829.70 |
27,830.51 |
27,824.74 |
27,824.74 |
272.5K |
| 14:09 |
27,823.23 |
27,825.45 |
27,820.99 |
27,821.82 |
144.4K |
| 14:10 |
27,824.24 |
27,824.24 |
27,820.79 |
27,820.79 |
198.8K |
| 14:11 |
27,822.48 |
27,829.40 |
27,822.48 |
27,829.40 |
213.5K |
| 14:12 |
27,827.54 |
27,827.54 |
27,819.74 |
27,819.74 |
183.2K |
| 14:13 |
27,820.76 |
27,820.76 |
27,817.44 |
27,817.44 |
184.2K |
| 14:14 |
27,815.70 |
27,815.70 |
27,812.83 |
27,814.90 |
410.0K |
| 14:15 |
27,814.04 |
27,819.14 |
27,814.04 |
27,815.14 |
181.3K |
| 14:16 |
27,812.47 |
27,819.17 |
27,812.47 |
27,819.17 |
278.5K |
| 14:17 |
27,821.15 |
27,821.15 |
27,814.57 |
27,816.40 |
199.0K |
| 14:18 |
27,818.56 |
27,824.06 |
27,818.56 |
27,824.06 |
333.1K |
| 14:19 |
27,824.48 |
27,825.37 |
27,819.25 |
27,819.25 |
345.4K |
| 14:20 |
27,820.44 |
27,820.44 |
27,814.07 |
27,814.07 |
317.3K |
| 14:21 |
27,814.00 |
27,814.00 |
27,812.85 |
27,812.85 |
255.4K |
| 14:22 |
27,812.87 |
27,821.66 |
27,812.87 |
27,821.66 |
364.7K |
| 14:23 |
27,825.92 |
27,825.92 |
27,819.94 |
27,820.09 |
250.7K |
| 14:24 |
27,820.74 |
27,820.74 |
27,818.00 |
27,818.00 |
212.1K |
| 14:25 |
27,815.01 |
27,832.66 |
27,815.01 |
27,830.28 |
513.5K |
| 14:26 |
27,830.13 |
27,836.42 |
27,828.35 |
27,835.25 |
310.4K |
| 14:27 |
27,832.84 |
27,834.02 |
27,824.93 |
27,824.93 |
432.1K |
| 14:28 |
27,822.87 |
27,825.98 |
27,822.87 |
27,824.69 |
169.4K |
| 14:29 |
27,822.49 |
27,825.52 |
27,822.49 |
27,823.43 |
164.9K |
| 14:30 |
27,823.14 |
27,827.67 |
27,823.14 |
27,827.22 |
260.1K |
| 14:31 |
27,826.92 |
27,831.90 |
27,826.92 |
27,831.90 |
213.9K |
| 14:32 |
27,832.08 |
27,835.67 |
27,832.08 |
27,835.67 |
278.4K |
| 14:33 |
27,837.50 |
27,838.73 |
27,837.50 |
27,837.58 |
249.0K |
| 14:34 |
27,834.54 |
27,837.50 |
27,834.54 |
27,837.50 |
200.6K |
| 14:35 |
27,838.09 |
27,838.09 |
27,834.74 |
27,837.42 |
198.4K |
| 14:36 |
27,834.41 |
27,838.80 |
27,834.41 |
27,835.29 |
338.2K |
| 14:37 |
27,836.18 |
27,842.19 |
27,836.18 |
27,836.50 |
262.5K |
| 14:38 |
27,840.24 |
27,841.85 |
27,840.24 |
27,840.58 |
344.2K |
| 14:39 |
27,842.32 |
27,844.03 |
27,841.47 |
27,844.03 |
223.6K |
| 14:40 |
27,843.90 |
27,849.20 |
27,843.90 |
27,849.20 |
281.8K |
| 14:41 |
27,847.59 |
27,859.98 |
27,847.59 |
27,859.98 |
634.5K |
| 14:42 |
27,862.01 |
27,862.72 |
27,854.42 |
27,854.57 |
217.7K |
| 14:43 |
27,854.72 |
27,855.83 |
27,854.72 |
27,855.83 |
169.1K |
| 14:44 |
27,858.12 |
27,871.21 |
27,858.12 |
27,871.21 |
333.7K |
| 14:45 |
27,876.01 |
27,878.30 |
27,876.01 |
27,876.73 |
305.4K |
| 14:46 |
27,879.94 |
27,887.43 |
27,879.94 |
27,880.12 |
481.9K |
| 14:47 |
27,876.91 |
27,876.91 |
27,873.88 |
27,873.88 |
268.3K |
| 14:48 |
27,872.51 |
27,872.51 |
27,864.52 |
27,864.52 |
290.3K |
| 14:49 |
27,866.81 |
27,867.80 |
27,866.45 |
27,867.80 |
143.6K |
| 14:50 |
27,868.68 |
27,874.23 |
27,867.47 |
27,874.23 |
194.2K |
| 14:51 |
27,873.70 |
27,876.27 |
27,870.68 |
27,876.27 |
240.2K |
| 14:52 |
27,876.71 |
27,876.71 |
27,869.92 |
27,869.92 |
251.3K |
| 14:53 |
27,868.95 |
27,877.08 |
27,868.95 |
27,877.08 |
263.4K |
| 14:54 |
27,875.53 |
27,876.04 |
27,875.29 |
27,876.04 |
295.7K |
| 14:55 |
27,877.23 |
27,878.46 |
27,877.23 |
27,878.09 |
187.5K |
| 14:56 |
27,876.77 |
27,879.75 |
27,876.77 |
27,878.65 |
226.0K |
| 14:57 |
27,877.84 |
27,878.15 |
27,876.30 |
27,876.30 |
249.4K |
| 14:58 |
27,876.71 |
27,877.53 |
27,874.74 |
27,877.53 |
211.3K |
| 14:59 |
27,875.65 |
27,875.65 |
27,871.96 |
27,871.96 |
195.4K |
| 15:00 |
27,869.43 |
27,869.50 |
27,866.76 |
27,869.50 |
352.7K |
| 15:01 |
27,871.93 |
27,871.93 |
27,867.69 |
27,868.47 |
287.1K |
| 15:02 |
27,866.82 |
27,869.72 |
27,866.82 |
27,869.72 |
213.7K |
| 15:03 |
27,868.07 |
27,868.31 |
27,867.47 |
27,868.31 |
261.3K |
| 15:04 |
27,868.06 |
27,873.95 |
27,868.06 |
27,871.24 |
333.5K |
| 15:05 |
27,872.52 |
27,872.52 |
27,869.63 |
27,869.89 |
304.1K |
| 15:06 |
27,870.96 |
27,872.38 |
27,870.96 |
27,872.02 |
195.8K |
| 15:07 |
27,875.92 |
27,877.20 |
27,874.70 |
27,877.20 |
310.2K |
| 15:08 |
27,876.71 |
27,879.41 |
27,876.71 |
27,878.80 |
263.0K |
| 15:09 |
27,877.18 |
27,877.18 |
27,869.92 |
27,874.55 |
313.5K |
| 15:10 |
27,874.57 |
27,875.92 |
27,873.69 |
27,875.87 |
307.6K |
| 15:11 |
27,877.56 |
27,879.13 |
27,875.18 |
27,875.18 |
364.9K |
| 15:12 |
27,874.71 |
27,877.26 |
27,872.36 |
27,877.26 |
295.7K |
| 15:13 |
27,877.49 |
27,885.24 |
27,877.49 |
27,885.24 |
326.2K |
| 15:14 |
27,885.99 |
27,893.67 |
27,885.99 |
27,892.19 |
449.0K |
| 15:15 |
27,888.59 |
27,895.53 |
27,887.22 |
27,895.53 |
446.5K |
| 15:16 |
27,896.11 |
27,903.39 |
27,896.11 |
27,903.39 |
416.2K |
| 15:17 |
27,904.56 |
27,908.75 |
27,902.90 |
27,908.75 |
356.6K |
| 15:18 |
27,912.49 |
27,923.33 |
27,912.18 |
27,922.02 |
479.7K |
| 15:19 |
27,923.25 |
27,924.25 |
27,923.25 |
27,924.25 |
581.4K |
| 15:20 |
27,922.09 |
27,922.09 |
27,917.54 |
27,917.54 |
390.8K |
| 15:21 |
27,917.02 |
27,920.72 |
27,917.02 |
27,919.85 |
402.8K |
| 15:22 |
27,921.97 |
27,926.06 |
27,921.97 |
27,926.06 |
411.6K |
| 15:23 |
27,927.48 |
27,927.48 |
27,919.21 |
27,919.21 |
350.2K |
| 15:24 |
27,917.97 |
27,917.97 |
27,913.70 |
27,916.89 |
374.8K |
| 15:25 |
27,918.41 |
27,918.41 |
27,913.72 |
27,915.78 |
396.5K |
| 15:26 |
27,915.87 |
27,916.05 |
27,912.16 |
27,912.16 |
416.6K |
| 15:27 |
27,911.01 |
27,911.01 |
27,899.10 |
27,900.76 |
489.2K |
| 15:28 |
27,901.53 |
27,901.53 |
27,898.78 |
27,899.08 |
331.1K |
| 15:29 |
27,905.99 |
27,911.20 |
27,905.99 |
27,910.73 |
368.4K |
| 15:30 |
27,912.85 |
27,921.00 |
27,912.85 |
27,921.00 |
484.6K |
| 15:31 |
27,918.19 |
27,918.19 |
27,908.94 |
27,908.94 |
382.0K |
| 15:32 |
27,903.94 |
27,906.55 |
27,901.00 |
27,906.55 |
566.3K |
| 15:33 |
27,907.31 |
27,908.63 |
27,906.20 |
27,906.20 |
345.7K |
| 15:34 |
27,903.32 |
27,903.32 |
27,897.74 |
27,897.74 |
358.2K |
| 15:35 |
27,895.03 |
27,899.65 |
27,890.28 |
27,899.65 |
532.8K |
| 15:36 |
27,899.95 |
27,899.95 |
27,886.81 |
27,886.81 |
547.7K |
| 15:37 |
27,886.05 |
27,891.33 |
27,886.05 |
27,890.69 |
362.7K |
| 15:38 |
27,889.65 |
27,889.65 |
27,883.40 |
27,884.78 |
392.6K |
| 15:39 |
27,883.14 |
27,884.00 |
27,875.71 |
27,875.71 |
358.5K |
| 15:40 |
27,874.87 |
27,880.29 |
27,874.87 |
27,877.32 |
434.9K |
| 15:41 |
27,876.93 |
27,880.44 |
27,876.93 |
27,880.44 |
431.6K |
| 15:42 |
27,876.21 |
27,876.21 |
27,868.41 |
27,871.27 |
457.8K |
| 15:43 |
27,873.33 |
27,880.55 |
27,873.33 |
27,878.30 |
547.6K |
| 15:44 |
27,876.39 |
27,876.39 |
27,872.85 |
27,873.50 |
462.8K |
| 15:45 |
27,871.48 |
27,871.48 |
27,862.76 |
27,862.76 |
849.3K |
| 15:46 |
27,864.72 |
27,864.72 |
27,857.24 |
27,857.24 |
471.8K |
| 15:47 |
27,855.89 |
27,855.89 |
27,851.24 |
27,855.58 |
767.3K |
| 15:48 |
27,852.87 |
27,855.96 |
27,850.93 |
27,850.93 |
509.4K |
| 15:49 |
27,852.57 |
27,858.57 |
27,852.57 |
27,857.74 |
794.8K |
| 15:50 |
27,879.57 |
27,894.00 |
27,879.57 |
27,894.00 |
2,747.5K |
| 15:51 |
27,893.28 |
27,893.28 |
27,890.95 |
27,891.47 |
969.3K |
| 15:52 |
27,888.79 |
27,889.76 |
27,884.63 |
27,889.76 |
972.1K |
| 15:53 |
27,895.37 |
27,897.46 |
27,894.29 |
27,897.46 |
1,033.8K |
| 15:54 |
27,895.83 |
27,900.51 |
27,893.68 |
27,893.68 |
1,398.7K |
| 15:55 |
27,891.38 |
27,891.38 |
27,880.75 |
27,880.75 |
1,545.3K |
| 15:56 |
27,883.82 |
27,886.51 |
27,881.24 |
27,886.51 |
2,064.6K |
| 15:57 |
27,885.02 |
27,885.79 |
27,881.93 |
27,881.93 |
1,966.8K |
| 15:58 |
27,877.18 |
27,879.07 |
27,873.11 |
27,873.11 |
2,302.6K |
| 15:59 |
27,873.39 |
27,879.17 |
27,868.39 |
27,868.39 |
3,360.5K |
| 16:00 |
27,883.64 |
27,884.47 |
27,883.64 |
27,884.47 |
102,364.6K |
| 16:01 |
27,884.47 |
27,884.47 |
27,884.47 |
27,884.47 |
571.0K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|