| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
28,938.94 |
28,950.12 |
28,931.82 |
28,950.12 |
4,939.7K |
| 09:31 |
28,963.57 |
28,975.47 |
28,962.77 |
28,971.38 |
838.1K |
| 09:32 |
28,981.26 |
28,997.81 |
28,981.26 |
28,997.81 |
723.5K |
| 09:33 |
28,992.43 |
28,992.43 |
28,983.41 |
28,990.85 |
659.6K |
| 09:34 |
28,991.21 |
29,000.53 |
28,990.83 |
29,000.53 |
872.2K |
| 09:35 |
28,995.96 |
28,995.96 |
28,976.34 |
28,976.34 |
675.1K |
| 09:36 |
28,983.84 |
28,998.48 |
28,983.84 |
28,998.48 |
734.1K |
| 09:37 |
29,009.07 |
29,022.89 |
29,009.07 |
29,022.89 |
746.0K |
| 09:38 |
29,020.78 |
29,023.75 |
29,010.95 |
29,023.75 |
694.9K |
| 09:39 |
29,026.08 |
29,026.08 |
29,019.90 |
29,020.72 |
839.0K |
| 09:40 |
29,016.33 |
29,018.90 |
29,014.60 |
29,014.60 |
579.4K |
| 09:41 |
29,023.25 |
29,038.75 |
29,023.25 |
29,038.75 |
571.7K |
| 09:42 |
29,034.63 |
29,045.57 |
29,031.96 |
29,045.57 |
437.4K |
| 09:43 |
29,046.59 |
29,052.27 |
29,046.59 |
29,052.02 |
530.3K |
| 09:44 |
29,044.96 |
29,050.26 |
29,043.88 |
29,043.88 |
441.2K |
| 09:45 |
29,048.90 |
29,048.90 |
29,039.93 |
29,039.93 |
702.1K |
| 09:46 |
29,037.37 |
29,037.72 |
29,030.66 |
29,030.66 |
961.8K |
| 09:47 |
29,027.46 |
29,043.50 |
29,027.46 |
29,043.50 |
456.1K |
| 09:48 |
29,043.81 |
29,056.34 |
29,043.81 |
29,056.34 |
697.8K |
| 09:49 |
29,039.87 |
29,039.87 |
29,017.52 |
29,017.52 |
607.1K |
| 09:50 |
29,015.51 |
29,030.44 |
29,015.51 |
29,030.44 |
611.1K |
| 09:51 |
29,031.71 |
29,032.49 |
29,029.63 |
29,029.63 |
432.4K |
| 09:52 |
29,027.18 |
29,033.11 |
29,024.75 |
29,033.11 |
466.0K |
| 09:53 |
29,035.92 |
29,048.92 |
29,035.92 |
29,048.92 |
614.6K |
| 09:54 |
29,044.09 |
29,046.87 |
29,040.16 |
29,045.14 |
368.7K |
| 09:55 |
29,046.37 |
29,067.13 |
29,046.37 |
29,067.13 |
560.8K |
| 09:56 |
29,067.67 |
29,067.67 |
29,060.33 |
29,060.33 |
541.2K |
| 09:57 |
29,057.84 |
29,066.70 |
29,057.84 |
29,063.78 |
454.1K |
| 09:58 |
29,061.76 |
29,065.02 |
29,061.76 |
29,063.90 |
449.8K |
| 09:59 |
29,067.41 |
29,067.41 |
29,060.54 |
29,060.54 |
357.5K |
| 10:00 |
29,058.74 |
29,059.51 |
29,055.40 |
29,057.08 |
517.1K |
| 10:01 |
29,057.27 |
29,057.27 |
29,052.83 |
29,052.83 |
505.1K |
| 10:02 |
29,057.06 |
29,058.61 |
29,056.66 |
29,056.66 |
592.9K |
| 10:03 |
29,057.64 |
29,063.54 |
29,057.64 |
29,060.09 |
377.6K |
| 10:04 |
29,059.83 |
29,070.37 |
29,059.83 |
29,068.78 |
380.2K |
| 10:05 |
29,071.07 |
29,079.15 |
29,071.07 |
29,079.15 |
435.0K |
| 10:06 |
29,070.74 |
29,070.74 |
29,068.58 |
29,070.55 |
605.8K |
| 10:07 |
29,069.46 |
29,072.11 |
29,068.25 |
29,068.25 |
419.7K |
| 10:08 |
29,068.16 |
29,068.16 |
29,061.86 |
29,061.86 |
398.4K |
| 10:09 |
29,057.09 |
29,057.09 |
29,047.95 |
29,048.43 |
444.8K |
| 10:10 |
29,053.71 |
29,054.30 |
29,052.08 |
29,052.08 |
504.9K |
| 10:11 |
29,056.23 |
29,058.50 |
29,048.59 |
29,048.59 |
386.6K |
| 10:12 |
29,044.71 |
29,044.71 |
29,036.82 |
29,036.82 |
541.5K |
| 10:13 |
29,034.54 |
29,034.54 |
29,027.46 |
29,027.46 |
548.3K |
| 10:14 |
29,038.63 |
29,038.63 |
29,033.42 |
29,034.70 |
348.6K |
| 10:15 |
29,037.24 |
29,038.77 |
29,033.56 |
29,033.56 |
387.3K |
| 10:16 |
29,031.02 |
29,031.02 |
29,024.77 |
29,029.04 |
352.8K |
| 10:17 |
29,028.40 |
29,031.72 |
29,025.70 |
29,028.55 |
300.2K |
| 10:18 |
29,028.40 |
29,028.40 |
29,023.28 |
29,023.28 |
316.5K |
| 10:19 |
29,018.13 |
29,018.13 |
29,013.61 |
29,013.61 |
538.9K |
| 10:20 |
29,012.81 |
29,022.45 |
29,012.48 |
29,022.45 |
568.8K |
| 10:21 |
29,024.63 |
29,031.04 |
29,022.99 |
29,031.04 |
320.7K |
| 10:22 |
29,030.88 |
29,030.88 |
29,016.43 |
29,016.43 |
377.0K |
| 10:23 |
29,016.12 |
29,028.07 |
29,016.12 |
29,028.07 |
396.4K |
| 10:24 |
29,037.69 |
29,037.69 |
29,031.30 |
29,031.30 |
352.9K |
| 10:25 |
29,030.91 |
29,030.91 |
29,015.22 |
29,015.22 |
287.5K |
| 10:26 |
29,015.78 |
29,016.54 |
29,013.67 |
29,015.33 |
210.6K |
| 10:27 |
29,015.73 |
29,018.24 |
29,010.91 |
29,018.24 |
374.8K |
| 10:28 |
29,020.37 |
29,025.56 |
29,020.37 |
29,025.04 |
344.6K |
| 10:29 |
29,030.43 |
29,030.43 |
29,024.65 |
29,024.99 |
344.1K |
| 10:30 |
29,027.89 |
29,027.89 |
29,025.05 |
29,025.05 |
376.7K |
| 10:31 |
29,026.78 |
29,026.96 |
29,024.82 |
29,024.82 |
325.5K |
| 10:32 |
29,031.26 |
29,037.12 |
29,031.26 |
29,037.12 |
338.7K |
| 10:33 |
29,037.41 |
29,037.41 |
29,035.31 |
29,036.42 |
293.9K |
| 10:34 |
29,042.31 |
29,042.31 |
29,035.90 |
29,035.90 |
363.2K |
| 10:35 |
29,040.79 |
29,040.79 |
29,037.96 |
29,039.31 |
330.0K |
| 10:36 |
29,041.13 |
29,042.30 |
29,039.24 |
29,042.30 |
273.6K |
| 10:37 |
29,044.35 |
29,044.35 |
29,040.13 |
29,042.77 |
303.1K |
| 10:38 |
29,048.08 |
29,049.20 |
29,046.61 |
29,049.20 |
220.9K |
| 10:39 |
29,047.09 |
29,047.87 |
29,044.27 |
29,044.27 |
392.2K |
| 10:40 |
29,039.24 |
29,041.92 |
29,033.55 |
29,033.55 |
419.3K |
| 10:41 |
29,031.55 |
29,033.88 |
29,031.55 |
29,032.02 |
305.9K |
| 10:42 |
29,029.97 |
29,033.72 |
29,027.99 |
29,027.99 |
298.6K |
| 10:43 |
29,028.67 |
29,028.67 |
29,024.38 |
29,025.98 |
479.5K |
| 10:44 |
29,034.16 |
29,037.69 |
29,031.33 |
29,031.33 |
301.0K |
| 10:45 |
29,028.77 |
29,037.68 |
29,028.77 |
29,036.15 |
300.8K |
| 10:46 |
29,037.53 |
29,037.53 |
29,033.37 |
29,037.45 |
255.4K |
| 10:47 |
29,036.57 |
29,036.57 |
29,030.14 |
29,030.14 |
297.8K |
| 10:48 |
29,030.46 |
29,035.39 |
29,030.46 |
29,035.39 |
273.7K |
| 10:49 |
29,035.23 |
29,035.23 |
29,028.53 |
29,028.80 |
225.2K |
| 10:50 |
29,025.58 |
29,026.54 |
29,023.72 |
29,026.54 |
357.4K |
| 10:51 |
29,020.61 |
29,020.71 |
29,010.38 |
29,010.38 |
311.2K |
| 10:52 |
29,010.26 |
29,010.26 |
28,995.11 |
28,995.11 |
369.8K |
| 10:53 |
28,993.74 |
29,001.58 |
28,993.74 |
29,001.58 |
219.4K |
| 10:54 |
28,996.25 |
28,996.25 |
28,982.58 |
28,983.77 |
430.1K |
| 10:55 |
28,982.04 |
28,982.56 |
28,978.22 |
28,978.22 |
394.2K |
| 10:56 |
28,979.19 |
28,988.10 |
28,978.09 |
28,988.10 |
345.9K |
| 10:57 |
28,990.17 |
28,990.17 |
28,983.75 |
28,984.28 |
244.2K |
| 10:58 |
28,981.99 |
28,989.80 |
28,981.99 |
28,989.80 |
256.3K |
| 10:59 |
28,979.03 |
28,990.79 |
28,979.03 |
28,990.79 |
285.1K |
| 11:00 |
28,989.11 |
28,989.13 |
28,987.08 |
28,988.28 |
555.0K |
| 11:01 |
28,986.75 |
28,986.75 |
28,984.59 |
28,984.75 |
200.5K |
| 11:02 |
28,984.53 |
28,992.27 |
28,983.51 |
28,992.27 |
254.5K |
| 11:03 |
28,991.57 |
28,995.70 |
28,991.57 |
28,995.70 |
326.1K |
| 11:04 |
28,998.82 |
29,011.62 |
28,998.82 |
29,009.43 |
290.9K |
| 11:05 |
29,009.21 |
29,016.83 |
29,009.21 |
29,016.83 |
287.3K |
| 11:06 |
29,023.34 |
29,023.34 |
29,016.89 |
29,016.89 |
327.4K |
| 11:07 |
29,016.24 |
29,016.24 |
29,013.04 |
29,013.65 |
580.8K |
| 11:08 |
29,013.62 |
29,029.30 |
29,013.62 |
29,029.30 |
376.0K |
| 11:09 |
29,033.54 |
29,033.54 |
29,026.61 |
29,026.61 |
645.5K |
| 11:10 |
29,027.90 |
29,033.60 |
29,025.88 |
29,033.60 |
294.2K |
| 11:11 |
29,033.34 |
29,036.45 |
29,032.41 |
29,036.45 |
231.3K |
| 11:12 |
29,035.90 |
29,036.41 |
29,034.61 |
29,036.41 |
178.1K |
| 11:13 |
29,032.81 |
29,032.81 |
29,016.47 |
29,016.47 |
462.3K |
| 11:14 |
29,015.63 |
29,015.63 |
29,011.74 |
29,012.19 |
301.4K |
| 11:15 |
29,011.12 |
29,020.74 |
29,011.12 |
29,020.74 |
339.8K |
| 11:16 |
29,020.89 |
29,032.62 |
29,020.89 |
29,031.20 |
321.4K |
| 11:17 |
29,029.92 |
29,030.94 |
29,028.16 |
29,030.20 |
305.1K |
| 11:18 |
29,028.41 |
29,032.16 |
29,028.05 |
29,032.16 |
375.0K |
| 11:19 |
29,034.85 |
29,034.85 |
29,032.30 |
29,032.30 |
369.9K |
| 11:20 |
29,035.02 |
29,035.34 |
29,030.22 |
29,030.22 |
338.2K |
| 11:21 |
29,026.67 |
29,040.87 |
29,026.67 |
29,040.87 |
369.7K |
| 11:22 |
29,038.42 |
29,042.56 |
29,038.42 |
29,042.56 |
232.1K |
| 11:23 |
29,048.27 |
29,054.87 |
29,048.27 |
29,053.70 |
329.6K |
| 11:24 |
29,052.73 |
29,056.31 |
29,052.73 |
29,054.73 |
264.9K |
| 11:25 |
29,055.77 |
29,057.56 |
29,055.77 |
29,056.26 |
399.6K |
| 11:26 |
29,057.47 |
29,058.71 |
29,056.66 |
29,058.71 |
281.6K |
| 11:27 |
29,059.35 |
29,059.35 |
29,052.66 |
29,052.66 |
190.6K |
| 11:28 |
29,050.80 |
29,058.12 |
29,050.80 |
29,052.58 |
414.9K |
| 11:29 |
29,057.43 |
29,070.05 |
29,057.43 |
29,070.05 |
427.9K |
| 11:30 |
29,068.28 |
29,076.30 |
29,067.98 |
29,076.30 |
370.9K |
| 11:31 |
29,076.68 |
29,083.37 |
29,076.68 |
29,082.67 |
378.6K |
| 11:32 |
29,083.08 |
29,085.46 |
29,080.17 |
29,083.76 |
438.1K |
| 11:33 |
29,081.58 |
29,088.96 |
29,081.58 |
29,088.96 |
326.5K |
| 11:34 |
29,087.01 |
29,087.01 |
29,082.73 |
29,082.73 |
190.4K |
| 11:35 |
29,086.10 |
29,093.08 |
29,086.10 |
29,093.08 |
292.4K |
| 11:36 |
29,094.28 |
29,094.28 |
29,085.16 |
29,085.16 |
308.1K |
| 11:37 |
29,087.34 |
29,094.75 |
29,087.34 |
29,094.75 |
351.7K |
| 11:38 |
29,100.71 |
29,104.83 |
29,100.48 |
29,100.48 |
575.6K |
| 11:39 |
29,099.88 |
29,100.38 |
29,099.75 |
29,100.01 |
237.8K |
| 11:40 |
29,102.22 |
29,110.36 |
29,102.22 |
29,110.36 |
282.4K |
| 11:41 |
29,108.83 |
29,111.97 |
29,108.83 |
29,111.97 |
219.7K |
| 11:42 |
29,108.62 |
29,115.36 |
29,108.62 |
29,114.31 |
261.3K |
| 11:43 |
29,113.29 |
29,113.52 |
29,110.61 |
29,110.61 |
694.2K |
| 11:44 |
29,109.79 |
29,109.79 |
29,104.15 |
29,104.15 |
238.8K |
| 11:45 |
29,105.11 |
29,105.11 |
29,098.46 |
29,098.46 |
178.6K |
| 11:46 |
29,104.84 |
29,110.79 |
29,104.84 |
29,105.42 |
399.1K |
| 11:47 |
29,104.34 |
29,104.34 |
29,098.91 |
29,098.91 |
180.3K |
| 11:48 |
29,095.97 |
29,095.97 |
29,085.21 |
29,085.21 |
310.4K |
| 11:49 |
29,080.57 |
29,082.15 |
29,079.04 |
29,079.04 |
292.0K |
| 11:50 |
29,078.38 |
29,078.38 |
29,071.19 |
29,071.19 |
284.0K |
| 11:51 |
29,072.30 |
29,074.36 |
29,071.82 |
29,074.36 |
243.5K |
| 11:52 |
29,073.61 |
29,076.20 |
29,073.61 |
29,076.20 |
284.8K |
| 11:53 |
29,081.77 |
29,082.41 |
29,079.99 |
29,079.99 |
234.9K |
| 11:54 |
29,082.08 |
29,083.29 |
29,081.15 |
29,081.15 |
219.5K |
| 11:55 |
29,078.63 |
29,084.70 |
29,078.63 |
29,084.70 |
278.7K |
| 11:56 |
29,085.04 |
29,092.32 |
29,085.04 |
29,092.32 |
250.8K |
| 11:57 |
29,093.01 |
29,096.85 |
29,093.01 |
29,096.85 |
258.2K |
| 11:58 |
29,097.44 |
29,097.44 |
29,095.33 |
29,095.33 |
250.9K |
| 11:59 |
29,094.56 |
29,097.96 |
29,094.56 |
29,097.96 |
228.2K |
| 12:00 |
29,097.43 |
29,097.43 |
29,093.41 |
29,094.86 |
263.8K |
| 12:01 |
29,097.87 |
29,106.23 |
29,097.87 |
29,106.23 |
408.4K |
| 12:02 |
29,107.15 |
29,107.15 |
29,102.42 |
29,102.42 |
291.2K |
| 12:03 |
29,104.18 |
29,105.50 |
29,101.61 |
29,103.87 |
208.6K |
| 12:04 |
29,103.19 |
29,104.39 |
29,101.74 |
29,104.39 |
220.1K |
| 12:05 |
29,104.39 |
29,114.13 |
29,104.39 |
29,114.13 |
236.4K |
| 12:06 |
29,112.03 |
29,112.03 |
29,097.56 |
29,097.56 |
312.3K |
| 12:07 |
29,096.21 |
29,099.38 |
29,092.88 |
29,099.38 |
215.6K |
| 12:08 |
29,104.69 |
29,104.98 |
29,101.32 |
29,104.98 |
232.6K |
| 12:09 |
29,109.10 |
29,111.43 |
29,107.98 |
29,110.68 |
229.4K |
| 12:10 |
29,109.81 |
29,117.10 |
29,108.75 |
29,117.10 |
321.2K |
| 12:11 |
29,117.47 |
29,117.47 |
29,112.13 |
29,112.13 |
160.9K |
| 12:12 |
29,111.12 |
29,111.12 |
29,108.82 |
29,108.82 |
170.6K |
| 12:13 |
29,110.80 |
29,113.12 |
29,110.70 |
29,110.77 |
181.1K |
| 12:14 |
29,111.49 |
29,111.49 |
29,110.12 |
29,110.94 |
188.2K |
| 12:15 |
29,111.99 |
29,113.03 |
29,107.99 |
29,107.99 |
357.1K |
| 12:16 |
29,104.46 |
29,104.46 |
29,099.40 |
29,102.06 |
321.8K |
| 12:17 |
29,102.29 |
29,109.05 |
29,102.29 |
29,109.05 |
212.9K |
| 12:18 |
29,108.40 |
29,108.40 |
29,103.68 |
29,103.68 |
199.9K |
| 12:19 |
29,103.00 |
29,110.46 |
29,103.00 |
29,109.52 |
167.3K |
| 12:20 |
29,111.09 |
29,112.32 |
29,109.33 |
29,109.33 |
250.2K |
| 12:21 |
29,112.32 |
29,112.32 |
29,103.65 |
29,103.98 |
201.3K |
| 12:22 |
29,103.77 |
29,103.77 |
29,100.86 |
29,100.86 |
192.5K |
| 12:23 |
29,099.35 |
29,099.35 |
29,094.99 |
29,094.99 |
204.1K |
| 12:24 |
29,094.96 |
29,094.96 |
29,089.04 |
29,089.04 |
146.0K |
| 12:25 |
29,089.06 |
29,089.06 |
29,086.23 |
29,087.12 |
213.6K |
| 12:26 |
29,087.33 |
29,092.97 |
29,087.33 |
29,092.97 |
258.2K |
| 12:27 |
29,089.47 |
29,092.78 |
29,089.47 |
29,092.78 |
224.6K |
| 12:28 |
29,092.34 |
29,092.34 |
29,084.37 |
29,084.37 |
199.0K |
| 12:29 |
29,079.58 |
29,079.58 |
29,075.88 |
29,075.88 |
258.6K |
| 12:30 |
29,075.19 |
29,076.85 |
29,075.19 |
29,076.30 |
172.2K |
| 12:31 |
29,072.48 |
29,075.46 |
29,070.85 |
29,074.22 |
269.6K |
| 12:32 |
29,072.67 |
29,074.45 |
29,072.67 |
29,074.45 |
114.7K |
| 12:33 |
29,079.23 |
29,079.93 |
29,079.23 |
29,079.76 |
210.5K |
| 12:34 |
29,079.77 |
29,081.05 |
29,079.73 |
29,081.05 |
164.1K |
| 12:35 |
29,081.97 |
29,086.69 |
29,081.97 |
29,086.69 |
246.4K |
| 12:36 |
29,088.60 |
29,092.53 |
29,088.60 |
29,092.53 |
215.4K |
| 12:37 |
29,090.16 |
29,090.92 |
29,090.16 |
29,090.92 |
160.2K |
| 12:38 |
29,089.28 |
29,092.94 |
29,089.28 |
29,092.94 |
192.0K |
| 12:39 |
29,091.95 |
29,093.48 |
29,091.95 |
29,092.95 |
155.7K |
| 12:40 |
29,092.67 |
29,100.08 |
29,092.67 |
29,100.08 |
215.1K |
| 12:41 |
29,101.08 |
29,104.75 |
29,101.08 |
29,103.87 |
165.5K |
| 12:42 |
29,105.18 |
29,108.17 |
29,105.18 |
29,107.69 |
253.7K |
| 12:43 |
29,103.38 |
29,109.26 |
29,103.38 |
29,107.37 |
166.4K |
| 12:44 |
29,107.76 |
29,109.42 |
29,107.76 |
29,109.42 |
334.4K |
| 12:45 |
29,109.04 |
29,116.69 |
29,109.04 |
29,116.69 |
322.0K |
| 12:46 |
29,115.71 |
29,115.71 |
29,112.21 |
29,112.21 |
161.7K |
| 12:47 |
29,111.46 |
29,114.65 |
29,110.87 |
29,114.65 |
514.2K |
| 12:48 |
29,116.18 |
29,118.09 |
29,113.65 |
29,113.65 |
210.4K |
| 12:49 |
29,115.19 |
29,117.74 |
29,115.19 |
29,116.68 |
271.2K |
| 12:50 |
29,116.85 |
29,119.39 |
29,116.85 |
29,117.79 |
188.7K |
| 12:51 |
29,119.49 |
29,120.22 |
29,119.49 |
29,120.22 |
263.1K |
| 12:52 |
29,120.63 |
29,132.45 |
29,120.63 |
29,132.45 |
580.6K |
| 12:53 |
29,131.40 |
29,131.40 |
29,127.61 |
29,128.12 |
235.5K |
| 12:54 |
29,129.00 |
29,132.08 |
29,129.00 |
29,131.30 |
312.8K |
| 12:55 |
29,130.85 |
29,133.59 |
29,130.85 |
29,132.91 |
216.1K |
| 12:56 |
29,133.29 |
29,139.86 |
29,133.29 |
29,139.86 |
317.1K |
| 12:57 |
29,139.59 |
29,142.56 |
29,139.59 |
29,139.72 |
351.6K |
| 12:58 |
29,139.27 |
29,140.07 |
29,137.78 |
29,138.07 |
302.4K |
| 12:59 |
29,139.04 |
29,139.65 |
29,134.16 |
29,134.16 |
201.7K |
| 13:00 |
29,134.15 |
29,139.51 |
29,134.15 |
29,137.02 |
405.0K |
| 13:01 |
29,136.78 |
29,137.84 |
29,136.78 |
29,136.88 |
275.1K |
| 13:02 |
29,136.96 |
29,136.96 |
29,135.50 |
29,135.50 |
318.5K |
| 13:03 |
29,136.86 |
29,138.58 |
29,136.12 |
29,138.58 |
397.2K |
| 13:04 |
29,143.26 |
29,143.69 |
29,142.34 |
29,143.69 |
325.4K |
| 13:05 |
29,143.25 |
29,145.05 |
29,143.11 |
29,145.05 |
209.4K |
| 13:06 |
29,144.53 |
29,145.41 |
29,141.69 |
29,141.69 |
220.4K |
| 13:07 |
29,139.90 |
29,140.67 |
29,139.47 |
29,139.47 |
152.0K |
| 13:08 |
29,137.25 |
29,137.25 |
29,135.99 |
29,135.99 |
265.8K |
| 13:09 |
29,135.02 |
29,135.02 |
29,133.75 |
29,134.95 |
260.7K |
| 13:10 |
29,136.14 |
29,138.84 |
29,136.14 |
29,138.03 |
308.6K |
| 13:11 |
29,139.00 |
29,142.27 |
29,139.00 |
29,142.27 |
328.2K |
| 13:12 |
29,140.77 |
29,145.19 |
29,140.77 |
29,145.19 |
581.5K |
| 13:13 |
29,143.99 |
29,143.99 |
29,141.92 |
29,141.92 |
202.8K |
| 13:14 |
29,142.70 |
29,145.45 |
29,142.70 |
29,145.45 |
220.8K |
| 13:15 |
29,152.48 |
29,152.48 |
29,150.33 |
29,150.33 |
251.3K |
| 13:16 |
29,149.83 |
29,151.88 |
29,149.83 |
29,150.97 |
220.3K |
| 13:17 |
29,149.51 |
29,151.33 |
29,147.08 |
29,147.08 |
300.5K |
| 13:18 |
29,144.10 |
29,145.48 |
29,141.54 |
29,141.54 |
168.9K |
| 13:19 |
29,139.09 |
29,139.09 |
29,137.61 |
29,137.61 |
206.4K |
| 13:20 |
29,137.41 |
29,137.41 |
29,130.55 |
29,130.55 |
306.1K |
| 13:21 |
29,129.52 |
29,129.52 |
29,125.66 |
29,127.62 |
239.8K |
| 13:22 |
29,127.43 |
29,128.09 |
29,127.43 |
29,127.69 |
187.2K |
| 13:23 |
29,128.60 |
29,129.34 |
29,127.38 |
29,127.38 |
241.0K |
| 13:24 |
29,135.26 |
29,136.85 |
29,135.26 |
29,136.68 |
271.9K |
| 13:25 |
29,136.16 |
29,136.16 |
29,131.76 |
29,131.76 |
184.0K |
| 13:26 |
29,131.29 |
29,131.29 |
29,124.49 |
29,124.49 |
283.4K |
| 13:27 |
29,123.44 |
29,123.44 |
29,121.30 |
29,121.30 |
208.2K |
| 13:28 |
29,121.76 |
29,122.45 |
29,121.38 |
29,121.38 |
333.8K |
| 13:29 |
29,121.31 |
29,121.31 |
29,116.91 |
29,116.91 |
199.3K |
| 13:30 |
29,116.26 |
29,117.14 |
29,115.83 |
29,116.21 |
228.5K |
| 13:31 |
29,116.37 |
29,119.30 |
29,116.37 |
29,117.25 |
119.1K |
| 13:32 |
29,119.45 |
29,119.45 |
29,115.20 |
29,115.20 |
181.6K |
| 13:33 |
29,115.25 |
29,115.25 |
29,108.72 |
29,108.72 |
282.5K |
| 13:34 |
29,108.83 |
29,108.83 |
29,107.80 |
29,108.19 |
228.3K |
| 13:35 |
29,107.98 |
29,107.98 |
29,100.71 |
29,100.71 |
346.4K |
| 13:36 |
29,099.19 |
29,100.43 |
29,095.32 |
29,100.43 |
229.4K |
| 13:37 |
29,099.35 |
29,099.35 |
29,097.77 |
29,099.28 |
107.3K |
| 13:38 |
29,098.49 |
29,098.49 |
29,096.21 |
29,097.87 |
353.6K |
| 13:39 |
29,100.95 |
29,100.95 |
29,098.68 |
29,098.68 |
236.3K |
| 13:40 |
29,096.52 |
29,096.52 |
29,091.03 |
29,091.03 |
307.0K |
| 13:41 |
29,092.29 |
29,094.93 |
29,091.71 |
29,094.93 |
146.6K |
| 13:42 |
29,095.00 |
29,098.87 |
29,095.00 |
29,098.87 |
175.6K |
| 13:43 |
29,102.20 |
29,104.82 |
29,102.20 |
29,104.26 |
251.0K |
| 13:44 |
29,102.92 |
29,102.92 |
29,098.02 |
29,098.02 |
169.3K |
| 13:45 |
29,096.66 |
29,099.21 |
29,096.64 |
29,099.21 |
200.8K |
| 13:46 |
29,098.49 |
29,101.71 |
29,098.49 |
29,101.71 |
161.0K |
| 13:47 |
29,104.04 |
29,104.04 |
29,100.97 |
29,100.97 |
244.9K |
| 13:48 |
29,102.37 |
29,103.54 |
29,102.37 |
29,103.54 |
159.9K |
| 13:49 |
29,102.77 |
29,103.59 |
29,102.77 |
29,103.59 |
150.5K |
| 13:50 |
29,105.21 |
29,105.21 |
29,103.50 |
29,103.50 |
204.7K |
| 13:51 |
29,101.67 |
29,108.12 |
29,101.67 |
29,108.12 |
232.4K |
| 13:52 |
29,086.47 |
29,086.47 |
29,082.53 |
29,082.53 |
765.5K |
| 13:53 |
29,080.44 |
29,080.44 |
29,062.30 |
29,062.30 |
635.7K |
| 13:54 |
29,069.64 |
29,069.64 |
29,062.15 |
29,063.20 |
653.6K |
| 13:55 |
29,064.74 |
29,064.74 |
29,059.88 |
29,059.88 |
315.8K |
| 13:56 |
29,061.01 |
29,064.34 |
29,061.01 |
29,062.08 |
180.7K |
| 13:57 |
29,059.84 |
29,065.90 |
29,059.09 |
29,065.90 |
246.4K |
| 13:58 |
29,066.27 |
29,073.21 |
29,066.27 |
29,073.21 |
245.9K |
| 13:59 |
29,072.36 |
29,073.08 |
29,070.27 |
29,070.27 |
211.1K |
| 14:00 |
29,069.36 |
29,080.92 |
29,069.36 |
29,079.69 |
884.7K |
| 14:01 |
29,078.16 |
29,089.47 |
29,077.61 |
29,089.47 |
250.8K |
| 14:02 |
29,093.49 |
29,105.49 |
29,093.49 |
29,102.99 |
314.1K |
| 14:03 |
29,101.58 |
29,101.58 |
29,096.79 |
29,097.92 |
252.1K |
| 14:04 |
29,096.01 |
29,096.01 |
29,093.33 |
29,094.21 |
182.7K |
| 14:05 |
29,092.40 |
29,092.40 |
29,079.13 |
29,079.13 |
289.4K |
| 14:06 |
29,074.60 |
29,074.60 |
29,037.29 |
29,037.29 |
684.6K |
| 14:07 |
29,033.19 |
29,047.23 |
29,028.57 |
29,047.23 |
568.9K |
| 14:08 |
29,044.79 |
29,044.79 |
29,024.72 |
29,024.72 |
602.2K |
| 14:09 |
29,016.40 |
29,019.86 |
29,013.86 |
29,018.85 |
452.4K |
| 14:10 |
29,020.55 |
29,025.10 |
29,017.84 |
29,022.97 |
457.3K |
| 14:11 |
29,034.28 |
29,049.46 |
29,034.28 |
29,042.88 |
417.3K |
| 14:12 |
29,029.01 |
29,030.11 |
29,023.45 |
29,030.11 |
384.6K |
| 14:13 |
29,031.41 |
29,036.46 |
29,030.81 |
29,031.84 |
249.5K |
| 14:14 |
29,028.90 |
29,029.03 |
29,023.53 |
29,023.53 |
208.3K |
| 14:15 |
29,013.23 |
29,013.23 |
28,998.79 |
29,000.35 |
488.2K |
| 14:16 |
28,998.79 |
28,998.79 |
28,995.12 |
28,995.12 |
283.5K |
| 14:17 |
29,000.13 |
29,008.93 |
28,999.84 |
29,008.93 |
367.7K |
| 14:18 |
29,013.57 |
29,015.42 |
29,013.57 |
29,014.26 |
400.9K |
| 14:19 |
29,017.01 |
29,021.40 |
29,017.01 |
29,020.53 |
191.5K |
| 14:20 |
29,027.03 |
29,047.50 |
29,027.03 |
29,047.50 |
451.7K |
| 14:21 |
29,052.16 |
29,054.80 |
29,048.18 |
29,050.72 |
409.2K |
| 14:22 |
29,046.22 |
29,046.22 |
29,034.00 |
29,040.20 |
354.1K |
| 14:23 |
29,044.29 |
29,045.90 |
29,044.29 |
29,045.90 |
160.7K |
| 14:24 |
29,046.73 |
29,054.24 |
29,046.73 |
29,051.95 |
191.6K |
| 14:25 |
29,050.58 |
29,050.97 |
29,049.72 |
29,050.97 |
213.9K |
| 14:26 |
29,052.18 |
29,053.02 |
29,051.13 |
29,051.80 |
174.9K |
| 14:27 |
29,054.23 |
29,066.42 |
29,054.23 |
29,066.42 |
269.2K |
| 14:28 |
29,062.59 |
29,062.59 |
29,058.23 |
29,058.33 |
199.3K |
| 14:29 |
29,059.22 |
29,059.22 |
29,054.23 |
29,054.23 |
258.6K |
| 14:30 |
29,053.30 |
29,053.30 |
29,042.47 |
29,042.47 |
380.5K |
| 14:31 |
29,039.88 |
29,060.68 |
29,039.88 |
29,060.68 |
526.1K |
| 14:32 |
29,061.86 |
29,081.85 |
29,061.86 |
29,077.74 |
493.5K |
| 14:33 |
29,080.27 |
29,088.34 |
29,080.27 |
29,086.15 |
298.0K |
| 14:34 |
29,088.20 |
29,093.15 |
29,088.20 |
29,092.50 |
313.2K |
| 14:35 |
29,092.40 |
29,093.80 |
29,082.26 |
29,082.26 |
240.2K |
| 14:36 |
29,078.21 |
29,090.77 |
29,078.21 |
29,090.77 |
258.9K |
| 14:37 |
29,095.98 |
29,117.50 |
29,095.98 |
29,117.50 |
429.2K |
| 14:38 |
29,113.59 |
29,113.59 |
29,105.72 |
29,105.85 |
247.2K |
| 14:39 |
29,099.04 |
29,099.04 |
29,078.44 |
29,092.91 |
902.1K |
| 14:40 |
29,104.80 |
29,113.09 |
29,104.80 |
29,113.09 |
396.1K |
| 14:41 |
29,113.71 |
29,113.71 |
29,108.35 |
29,108.51 |
190.4K |
| 14:42 |
29,113.77 |
29,113.86 |
29,107.15 |
29,113.38 |
388.2K |
| 14:43 |
29,116.73 |
29,116.73 |
29,102.34 |
29,102.34 |
324.4K |
| 14:44 |
29,107.80 |
29,107.80 |
29,094.30 |
29,095.48 |
329.9K |
| 14:45 |
29,095.83 |
29,100.21 |
29,095.83 |
29,099.36 |
281.7K |
| 14:46 |
29,086.11 |
29,086.11 |
29,072.94 |
29,072.94 |
457.3K |
| 14:47 |
29,071.23 |
29,076.45 |
29,062.59 |
29,062.59 |
445.5K |
| 14:48 |
29,063.88 |
29,063.88 |
29,045.11 |
29,045.11 |
553.7K |
| 14:49 |
29,039.62 |
29,039.62 |
29,025.07 |
29,029.67 |
429.1K |
| 14:50 |
29,035.51 |
29,050.85 |
29,035.51 |
29,038.23 |
432.9K |
| 14:51 |
29,038.59 |
29,046.61 |
29,038.59 |
29,046.61 |
252.7K |
| 14:52 |
29,042.26 |
29,042.86 |
29,032.43 |
29,032.43 |
293.1K |
| 14:53 |
29,027.47 |
29,037.21 |
29,019.44 |
29,037.21 |
357.4K |
| 14:54 |
29,031.73 |
29,044.98 |
29,031.73 |
29,044.98 |
268.6K |
| 14:55 |
29,046.50 |
29,075.86 |
29,046.50 |
29,075.86 |
414.2K |
| 14:56 |
29,082.29 |
29,103.84 |
29,082.29 |
29,103.84 |
425.3K |
| 14:57 |
29,119.60 |
29,130.08 |
29,116.97 |
29,130.08 |
780.2K |
| 14:58 |
29,131.16 |
29,133.74 |
29,131.16 |
29,132.67 |
335.4K |
| 14:59 |
29,126.26 |
29,126.67 |
29,124.78 |
29,126.50 |
290.2K |
| 15:00 |
29,124.13 |
29,124.13 |
29,109.22 |
29,115.38 |
428.1K |
| 15:01 |
29,115.31 |
29,120.18 |
29,114.39 |
29,114.39 |
350.0K |
| 15:02 |
29,113.90 |
29,113.90 |
29,107.10 |
29,108.67 |
295.3K |
| 15:03 |
29,100.23 |
29,109.23 |
29,100.23 |
29,108.11 |
356.8K |
| 15:04 |
29,106.22 |
29,110.79 |
29,106.22 |
29,110.79 |
170.6K |
| 15:05 |
29,110.91 |
29,110.91 |
29,104.25 |
29,107.13 |
358.5K |
| 15:06 |
29,106.93 |
29,106.93 |
29,102.72 |
29,104.38 |
304.9K |
| 15:07 |
29,105.68 |
29,109.48 |
29,104.18 |
29,104.38 |
250.2K |
| 15:08 |
29,105.70 |
29,109.27 |
29,105.70 |
29,109.27 |
250.5K |
| 15:09 |
29,117.55 |
29,118.04 |
29,112.47 |
29,112.47 |
422.4K |
| 15:10 |
29,111.42 |
29,111.42 |
29,106.69 |
29,106.69 |
247.5K |
| 15:11 |
29,102.61 |
29,102.61 |
29,081.45 |
29,081.45 |
540.0K |
| 15:12 |
29,080.63 |
29,085.80 |
29,080.59 |
29,085.80 |
332.0K |
| 15:13 |
29,093.30 |
29,105.01 |
29,093.30 |
29,101.11 |
477.3K |
| 15:14 |
29,099.58 |
29,099.58 |
29,096.78 |
29,096.93 |
234.7K |
| 15:15 |
29,093.89 |
29,097.18 |
29,090.99 |
29,090.99 |
420.9K |
| 15:16 |
29,090.40 |
29,090.40 |
29,083.52 |
29,083.52 |
410.3K |
| 15:17 |
29,081.23 |
29,083.99 |
29,074.22 |
29,083.99 |
338.2K |
| 15:18 |
29,079.85 |
29,079.85 |
29,070.42 |
29,070.42 |
259.3K |
| 15:19 |
29,071.28 |
29,085.60 |
29,071.28 |
29,085.60 |
353.2K |
| 15:20 |
29,089.56 |
29,089.56 |
29,085.25 |
29,085.25 |
293.0K |
| 15:21 |
29,085.98 |
29,085.98 |
29,074.29 |
29,074.29 |
396.7K |
| 15:22 |
29,080.48 |
29,084.15 |
29,078.99 |
29,084.15 |
261.1K |
| 15:23 |
29,078.76 |
29,078.76 |
29,069.54 |
29,069.54 |
312.5K |
| 15:24 |
29,067.39 |
29,067.39 |
29,060.42 |
29,065.62 |
462.3K |
| 15:25 |
29,062.97 |
29,062.97 |
29,043.53 |
29,043.53 |
566.1K |
| 15:26 |
29,044.51 |
29,044.51 |
29,038.25 |
29,038.25 |
499.8K |
| 15:27 |
29,029.33 |
29,029.33 |
29,015.08 |
29,015.08 |
485.7K |
| 15:28 |
29,018.07 |
29,019.08 |
29,016.12 |
29,019.08 |
255.8K |
| 15:29 |
29,023.00 |
29,023.00 |
29,013.45 |
29,013.45 |
534.7K |
| 15:30 |
29,013.42 |
29,022.34 |
29,009.23 |
29,022.34 |
700.0K |
| 15:31 |
29,021.83 |
29,021.83 |
29,016.15 |
29,019.35 |
454.1K |
| 15:32 |
29,021.95 |
29,021.95 |
29,014.82 |
29,015.67 |
550.3K |
| 15:33 |
29,015.18 |
29,030.45 |
29,015.18 |
29,030.45 |
562.9K |
| 15:34 |
29,029.16 |
29,029.16 |
29,013.62 |
29,013.62 |
509.8K |
| 15:35 |
29,007.45 |
29,012.76 |
29,005.74 |
29,012.76 |
548.0K |
| 15:36 |
29,012.65 |
29,026.98 |
29,012.65 |
29,026.78 |
758.2K |
| 15:37 |
29,031.62 |
29,041.52 |
29,031.62 |
29,041.52 |
595.3K |
| 15:38 |
29,046.74 |
29,046.74 |
29,038.97 |
29,039.71 |
540.8K |
| 15:39 |
29,035.33 |
29,038.55 |
29,034.02 |
29,036.73 |
439.0K |
| 15:40 |
29,040.32 |
29,048.06 |
29,038.09 |
29,038.09 |
518.9K |
| 15:41 |
29,037.70 |
29,069.36 |
29,037.02 |
29,069.36 |
1,006.0K |
| 15:42 |
29,074.09 |
29,116.65 |
29,074.09 |
29,116.65 |
1,389.1K |
| 15:43 |
29,115.74 |
29,133.66 |
29,115.74 |
29,131.34 |
1,185.6K |
| 15:44 |
29,125.50 |
29,125.50 |
29,100.28 |
29,100.28 |
660.4K |
| 15:45 |
29,102.27 |
29,113.54 |
29,102.27 |
29,110.96 |
786.8K |
| 15:46 |
29,108.27 |
29,108.27 |
29,089.13 |
29,089.13 |
781.6K |
| 15:47 |
29,088.14 |
29,088.14 |
29,069.56 |
29,073.05 |
912.4K |
| 15:48 |
29,078.42 |
29,089.47 |
29,078.04 |
29,089.47 |
890.5K |
| 15:49 |
29,087.66 |
29,087.66 |
29,072.33 |
29,072.33 |
720.2K |
| 15:50 |
29,071.13 |
29,102.06 |
29,071.13 |
29,100.22 |
2,911.2K |
| 15:51 |
29,096.40 |
29,107.80 |
29,096.25 |
29,107.80 |
1,436.8K |
| 15:52 |
29,115.03 |
29,131.57 |
29,115.03 |
29,127.98 |
1,553.3K |
| 15:53 |
29,134.96 |
29,134.96 |
29,130.93 |
29,132.83 |
1,176.6K |
| 15:54 |
29,128.02 |
29,128.60 |
29,124.05 |
29,128.60 |
1,394.7K |
| 15:55 |
29,127.48 |
29,127.48 |
29,120.33 |
29,126.54 |
1,885.3K |
| 15:56 |
29,135.38 |
29,143.50 |
29,134.97 |
29,134.97 |
2,369.0K |
| 15:57 |
29,138.37 |
29,139.68 |
29,138.37 |
29,139.68 |
1,867.7K |
| 15:58 |
29,138.05 |
29,138.05 |
29,132.50 |
29,132.50 |
2,125.2K |
| 15:59 |
29,132.61 |
29,141.86 |
29,132.61 |
29,138.77 |
4,346.8K |
| 16:00 |
29,145.96 |
29,151.08 |
29,145.96 |
29,151.08 |
108,151.4K |
| 16:01 |
29,151.08 |
29,151.08 |
29,151.08 |
29,151.08 |
937.9K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|