| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
29,130.31 |
29,206.64 |
29,130.31 |
29,177.08 |
10,013.1K |
| 09:31 |
29,194.30 |
29,202.97 |
29,194.30 |
29,202.46 |
1,743.4K |
| 09:32 |
29,190.46 |
29,205.04 |
29,190.46 |
29,201.00 |
1,320.7K |
| 09:33 |
29,206.94 |
29,206.94 |
29,177.78 |
29,177.78 |
1,050.4K |
| 09:34 |
29,177.31 |
29,186.48 |
29,172.98 |
29,180.94 |
1,096.0K |
| 09:35 |
29,189.73 |
29,195.32 |
29,186.64 |
29,186.64 |
1,259.5K |
| 09:36 |
29,192.82 |
29,192.82 |
29,167.08 |
29,167.08 |
986.0K |
| 09:37 |
29,167.97 |
29,167.97 |
29,160.74 |
29,163.95 |
975.8K |
| 09:38 |
29,163.63 |
29,163.63 |
29,145.92 |
29,145.92 |
1,004.1K |
| 09:39 |
29,140.09 |
29,152.77 |
29,140.09 |
29,141.53 |
734.2K |
| 09:40 |
29,139.78 |
29,176.28 |
29,139.78 |
29,176.28 |
849.5K |
| 09:41 |
29,175.93 |
29,178.26 |
29,175.93 |
29,176.38 |
1,001.7K |
| 09:42 |
29,177.60 |
29,177.60 |
29,147.76 |
29,157.56 |
998.2K |
| 09:43 |
29,148.97 |
29,178.17 |
29,148.97 |
29,178.17 |
1,214.5K |
| 09:44 |
29,185.73 |
29,191.15 |
29,185.73 |
29,191.15 |
705.6K |
| 09:45 |
29,196.76 |
29,196.76 |
29,180.86 |
29,185.05 |
927.7K |
| 09:46 |
29,191.33 |
29,191.33 |
29,178.72 |
29,178.72 |
826.6K |
| 09:47 |
29,176.06 |
29,189.04 |
29,176.06 |
29,185.45 |
819.6K |
| 09:48 |
29,183.99 |
29,202.92 |
29,183.99 |
29,199.90 |
812.2K |
| 09:49 |
29,204.10 |
29,204.10 |
29,191.20 |
29,192.13 |
614.5K |
| 09:50 |
29,193.18 |
29,193.18 |
29,182.79 |
29,182.79 |
869.1K |
| 09:51 |
29,187.51 |
29,195.51 |
29,178.53 |
29,178.53 |
619.1K |
| 09:52 |
29,185.30 |
29,193.70 |
29,184.20 |
29,193.70 |
493.3K |
| 09:53 |
29,188.17 |
29,188.17 |
29,173.15 |
29,173.15 |
754.6K |
| 09:54 |
29,173.90 |
29,182.44 |
29,173.90 |
29,182.44 |
699.0K |
| 09:55 |
29,186.51 |
29,189.20 |
29,181.06 |
29,189.20 |
575.7K |
| 09:56 |
29,187.95 |
29,203.11 |
29,187.95 |
29,203.11 |
872.4K |
| 09:57 |
29,203.82 |
29,209.02 |
29,203.82 |
29,205.46 |
826.9K |
| 09:58 |
29,204.31 |
29,204.31 |
29,188.11 |
29,188.11 |
772.7K |
| 09:59 |
29,181.44 |
29,184.23 |
29,181.26 |
29,184.23 |
576.0K |
| 10:00 |
29,179.24 |
29,183.22 |
29,179.24 |
29,183.05 |
726.4K |
| 10:01 |
29,182.20 |
29,185.54 |
29,182.20 |
29,185.54 |
670.9K |
| 10:02 |
29,187.33 |
29,187.91 |
29,184.67 |
29,187.91 |
529.5K |
| 10:03 |
29,189.34 |
29,190.62 |
29,188.78 |
29,188.78 |
483.0K |
| 10:04 |
29,187.99 |
29,195.93 |
29,187.99 |
29,191.15 |
601.5K |
| 10:05 |
29,191.13 |
29,191.13 |
29,183.09 |
29,183.09 |
683.3K |
| 10:06 |
29,191.01 |
29,197.31 |
29,186.26 |
29,186.26 |
1,099.7K |
| 10:07 |
29,190.45 |
29,190.45 |
29,180.02 |
29,180.02 |
1,069.8K |
| 10:08 |
29,173.57 |
29,174.37 |
29,159.97 |
29,168.48 |
728.5K |
| 10:09 |
29,166.89 |
29,166.89 |
29,161.01 |
29,161.01 |
736.3K |
| 10:10 |
29,167.50 |
29,174.74 |
29,163.55 |
29,174.74 |
620.1K |
| 10:11 |
29,166.31 |
29,170.29 |
29,152.42 |
29,152.42 |
695.5K |
| 10:12 |
29,135.74 |
29,138.03 |
29,135.74 |
29,137.69 |
624.5K |
| 10:13 |
29,142.77 |
29,157.98 |
29,142.77 |
29,157.98 |
523.0K |
| 10:14 |
29,151.40 |
29,156.49 |
29,151.40 |
29,152.25 |
543.6K |
| 10:15 |
29,146.49 |
29,154.00 |
29,146.35 |
29,154.00 |
584.2K |
| 10:16 |
29,153.72 |
29,153.72 |
29,141.62 |
29,146.57 |
647.5K |
| 10:17 |
29,150.55 |
29,159.41 |
29,148.78 |
29,148.78 |
493.7K |
| 10:18 |
29,157.89 |
29,162.97 |
29,157.89 |
29,158.69 |
634.1K |
| 10:19 |
29,153.71 |
29,157.86 |
29,151.85 |
29,157.86 |
499.8K |
| 10:20 |
29,160.85 |
29,166.19 |
29,160.85 |
29,164.86 |
453.0K |
| 10:21 |
29,164.73 |
29,172.44 |
29,164.43 |
29,172.44 |
436.3K |
| 10:22 |
29,175.51 |
29,183.69 |
29,175.51 |
29,179.86 |
595.4K |
| 10:23 |
29,181.46 |
29,191.42 |
29,181.46 |
29,184.90 |
482.5K |
| 10:24 |
29,183.60 |
29,188.43 |
29,183.60 |
29,185.84 |
485.0K |
| 10:25 |
29,187.07 |
29,200.19 |
29,187.07 |
29,197.18 |
571.8K |
| 10:26 |
29,194.94 |
29,200.24 |
29,193.91 |
29,200.24 |
601.9K |
| 10:27 |
29,203.17 |
29,209.66 |
29,203.17 |
29,209.66 |
644.1K |
| 10:28 |
29,207.78 |
29,207.78 |
29,202.89 |
29,202.89 |
1,036.4K |
| 10:29 |
29,210.26 |
29,218.14 |
29,210.26 |
29,218.14 |
617.4K |
| 10:30 |
29,217.43 |
29,225.23 |
29,217.43 |
29,224.40 |
676.4K |
| 10:31 |
29,223.02 |
29,223.95 |
29,217.72 |
29,217.75 |
608.5K |
| 10:32 |
29,219.48 |
29,225.71 |
29,219.44 |
29,225.71 |
563.7K |
| 10:33 |
29,225.93 |
29,232.92 |
29,225.93 |
29,232.92 |
537.3K |
| 10:34 |
29,236.08 |
29,238.61 |
29,234.77 |
29,238.34 |
578.5K |
| 10:35 |
29,235.06 |
29,235.75 |
29,232.45 |
29,232.45 |
530.7K |
| 10:36 |
29,231.21 |
29,231.21 |
29,218.80 |
29,222.66 |
455.8K |
| 10:37 |
29,215.36 |
29,215.36 |
29,206.63 |
29,206.63 |
633.2K |
| 10:38 |
29,210.80 |
29,210.80 |
29,203.79 |
29,206.14 |
367.1K |
| 10:39 |
29,207.20 |
29,212.60 |
29,207.20 |
29,207.86 |
317.8K |
| 10:40 |
29,202.45 |
29,202.45 |
29,190.59 |
29,190.59 |
403.5K |
| 10:41 |
29,194.50 |
29,198.96 |
29,194.50 |
29,198.96 |
330.9K |
| 10:42 |
29,197.09 |
29,197.09 |
29,190.36 |
29,195.93 |
349.8K |
| 10:43 |
29,198.80 |
29,204.41 |
29,196.15 |
29,196.15 |
421.0K |
| 10:44 |
29,193.78 |
29,197.19 |
29,193.08 |
29,197.19 |
389.3K |
| 10:45 |
29,202.37 |
29,202.89 |
29,193.87 |
29,193.87 |
428.5K |
| 10:46 |
29,192.78 |
29,192.93 |
29,185.57 |
29,192.19 |
643.9K |
| 10:47 |
29,189.91 |
29,193.43 |
29,189.91 |
29,193.43 |
344.8K |
| 10:48 |
29,194.13 |
29,198.45 |
29,191.54 |
29,198.41 |
313.1K |
| 10:49 |
29,200.33 |
29,200.33 |
29,197.84 |
29,197.84 |
446.5K |
| 10:50 |
29,195.48 |
29,195.48 |
29,189.58 |
29,194.28 |
539.4K |
| 10:51 |
29,200.38 |
29,206.57 |
29,200.38 |
29,206.57 |
549.2K |
| 10:52 |
29,214.68 |
29,221.93 |
29,214.68 |
29,221.93 |
318.2K |
| 10:53 |
29,221.04 |
29,224.92 |
29,196.68 |
29,196.68 |
532.2K |
| 10:54 |
29,194.06 |
29,194.06 |
29,179.89 |
29,179.89 |
630.9K |
| 10:55 |
29,181.55 |
29,181.55 |
29,162.55 |
29,162.55 |
427.8K |
| 10:56 |
29,160.01 |
29,180.66 |
29,160.01 |
29,177.29 |
458.6K |
| 10:57 |
29,175.79 |
29,183.85 |
29,175.79 |
29,183.85 |
421.0K |
| 10:58 |
29,183.95 |
29,188.37 |
29,181.31 |
29,188.37 |
329.1K |
| 10:59 |
29,189.31 |
29,194.18 |
29,177.43 |
29,177.43 |
496.7K |
| 11:00 |
29,181.49 |
29,183.42 |
29,174.92 |
29,183.42 |
473.9K |
| 11:01 |
29,179.02 |
29,183.99 |
29,179.02 |
29,183.99 |
346.1K |
| 11:02 |
29,186.05 |
29,186.05 |
29,172.15 |
29,172.15 |
531.0K |
| 11:03 |
29,172.09 |
29,172.09 |
29,163.53 |
29,163.53 |
364.2K |
| 11:04 |
29,166.36 |
29,166.36 |
29,161.54 |
29,164.39 |
325.8K |
| 11:05 |
29,164.21 |
29,176.84 |
29,164.21 |
29,176.84 |
429.3K |
| 11:06 |
29,177.84 |
29,187.43 |
29,177.18 |
29,187.43 |
555.2K |
| 11:07 |
29,190.85 |
29,201.01 |
29,190.85 |
29,201.01 |
504.5K |
| 11:08 |
29,202.29 |
29,211.03 |
29,202.29 |
29,211.03 |
398.4K |
| 11:09 |
29,211.72 |
29,211.72 |
29,209.07 |
29,209.23 |
319.6K |
| 11:10 |
29,205.76 |
29,212.59 |
29,205.76 |
29,210.41 |
411.1K |
| 11:11 |
29,208.97 |
29,211.91 |
29,208.82 |
29,210.98 |
432.5K |
| 11:12 |
29,208.55 |
29,208.55 |
29,207.54 |
29,208.24 |
452.2K |
| 11:13 |
29,204.93 |
29,204.93 |
29,200.88 |
29,200.88 |
300.0K |
| 11:14 |
29,202.79 |
29,212.71 |
29,202.79 |
29,212.71 |
313.1K |
| 11:15 |
29,211.46 |
29,217.59 |
29,211.46 |
29,217.59 |
370.7K |
| 11:16 |
29,215.22 |
29,216.39 |
29,214.88 |
29,214.97 |
339.4K |
| 11:17 |
29,215.79 |
29,225.64 |
29,215.79 |
29,225.64 |
430.2K |
| 11:18 |
29,228.17 |
29,229.25 |
29,224.57 |
29,229.25 |
271.1K |
| 11:19 |
29,232.56 |
29,232.56 |
29,230.82 |
29,232.30 |
710.1K |
| 11:20 |
29,230.60 |
29,230.60 |
29,228.27 |
29,230.10 |
433.9K |
| 11:21 |
29,247.51 |
29,247.51 |
29,235.69 |
29,236.43 |
701.0K |
| 11:22 |
29,233.73 |
29,238.12 |
29,233.73 |
29,238.12 |
301.5K |
| 11:23 |
29,239.44 |
29,250.46 |
29,239.44 |
29,250.46 |
473.3K |
| 11:24 |
29,253.18 |
29,257.56 |
29,249.19 |
29,257.56 |
447.1K |
| 11:25 |
29,261.70 |
29,261.70 |
29,255.26 |
29,258.87 |
503.9K |
| 11:26 |
29,258.41 |
29,258.41 |
29,252.21 |
29,256.99 |
453.9K |
| 11:27 |
29,263.97 |
29,269.24 |
29,263.97 |
29,269.24 |
452.1K |
| 11:28 |
29,262.42 |
29,266.11 |
29,262.42 |
29,265.87 |
272.5K |
| 11:29 |
29,267.28 |
29,275.56 |
29,267.28 |
29,268.11 |
542.9K |
| 11:30 |
29,254.56 |
29,254.56 |
29,240.48 |
29,241.24 |
847.0K |
| 11:31 |
29,245.36 |
29,247.99 |
29,242.77 |
29,242.77 |
566.6K |
| 11:32 |
29,244.27 |
29,261.31 |
29,244.27 |
29,261.31 |
611.1K |
| 11:33 |
29,259.40 |
29,263.49 |
29,259.36 |
29,259.36 |
604.6K |
| 11:34 |
29,260.42 |
29,260.42 |
29,257.73 |
29,259.87 |
366.4K |
| 11:35 |
29,264.10 |
29,264.96 |
29,259.51 |
29,263.92 |
484.4K |
| 11:36 |
29,265.12 |
29,269.31 |
29,265.12 |
29,268.24 |
425.7K |
| 11:37 |
29,266.52 |
29,269.45 |
29,266.45 |
29,269.45 |
274.5K |
| 11:38 |
29,273.01 |
29,275.46 |
29,272.91 |
29,275.46 |
477.6K |
| 11:39 |
29,274.10 |
29,288.31 |
29,274.10 |
29,288.31 |
364.6K |
| 11:40 |
29,290.99 |
29,303.68 |
29,290.99 |
29,303.68 |
472.5K |
| 11:41 |
29,299.52 |
29,319.72 |
29,299.52 |
29,319.72 |
736.8K |
| 11:42 |
29,319.37 |
29,327.18 |
29,319.37 |
29,325.66 |
427.1K |
| 11:43 |
29,323.47 |
29,329.46 |
29,318.94 |
29,326.39 |
624.0K |
| 11:44 |
29,334.97 |
29,334.97 |
29,328.36 |
29,328.36 |
613.9K |
| 11:45 |
29,328.88 |
29,333.92 |
29,328.88 |
29,332.80 |
420.1K |
| 11:46 |
29,337.30 |
29,350.01 |
29,337.27 |
29,350.01 |
494.9K |
| 11:47 |
29,343.50 |
29,349.30 |
29,339.72 |
29,349.30 |
520.0K |
| 11:48 |
29,350.86 |
29,360.72 |
29,350.86 |
29,360.72 |
443.6K |
| 11:49 |
29,359.88 |
29,359.88 |
29,347.98 |
29,352.47 |
453.3K |
| 11:50 |
29,351.27 |
29,351.27 |
29,347.28 |
29,347.28 |
499.5K |
| 11:51 |
29,355.40 |
29,355.40 |
29,345.58 |
29,345.63 |
489.5K |
| 11:52 |
29,344.22 |
29,344.22 |
29,333.42 |
29,333.42 |
467.5K |
| 11:53 |
29,329.64 |
29,340.18 |
29,329.64 |
29,340.18 |
393.4K |
| 11:54 |
29,340.42 |
29,348.88 |
29,340.42 |
29,348.88 |
358.7K |
| 11:55 |
29,349.84 |
29,349.84 |
29,336.70 |
29,336.70 |
434.1K |
| 11:56 |
29,344.37 |
29,344.37 |
29,333.34 |
29,335.68 |
300.3K |
| 11:57 |
29,339.56 |
29,339.56 |
29,337.34 |
29,338.45 |
272.5K |
| 11:58 |
29,335.59 |
29,340.77 |
29,335.59 |
29,340.77 |
348.6K |
| 11:59 |
29,340.35 |
29,344.83 |
29,339.79 |
29,342.79 |
281.1K |
| 12:00 |
29,342.00 |
29,346.01 |
29,342.00 |
29,346.01 |
503.7K |
| 12:01 |
29,345.66 |
29,350.23 |
29,345.66 |
29,350.23 |
444.4K |
| 12:02 |
29,349.03 |
29,349.88 |
29,347.18 |
29,349.88 |
308.4K |
| 12:03 |
29,348.53 |
29,348.53 |
29,342.29 |
29,342.29 |
270.8K |
| 12:04 |
29,341.02 |
29,343.75 |
29,341.02 |
29,343.08 |
355.7K |
| 12:05 |
29,343.24 |
29,343.49 |
29,341.90 |
29,342.62 |
299.3K |
| 12:06 |
29,340.97 |
29,340.97 |
29,334.95 |
29,334.95 |
419.7K |
| 12:07 |
29,334.34 |
29,342.91 |
29,334.34 |
29,338.23 |
371.4K |
| 12:08 |
29,343.77 |
29,348.05 |
29,343.77 |
29,348.00 |
328.4K |
| 12:09 |
29,349.36 |
29,353.62 |
29,349.36 |
29,353.62 |
275.9K |
| 12:10 |
29,357.01 |
29,361.83 |
29,351.42 |
29,351.42 |
594.1K |
| 12:11 |
29,353.97 |
29,353.97 |
29,346.18 |
29,346.18 |
653.3K |
| 12:12 |
29,343.02 |
29,354.31 |
29,343.02 |
29,354.31 |
523.2K |
| 12:13 |
29,356.23 |
29,356.23 |
29,353.17 |
29,353.76 |
351.2K |
| 12:14 |
29,355.19 |
29,355.19 |
29,345.88 |
29,346.13 |
483.3K |
| 12:15 |
29,346.65 |
29,350.70 |
29,346.65 |
29,350.70 |
283.6K |
| 12:16 |
29,351.53 |
29,359.29 |
29,350.85 |
29,359.29 |
302.0K |
| 12:17 |
29,350.68 |
29,351.71 |
29,347.25 |
29,347.39 |
351.8K |
| 12:18 |
29,348.55 |
29,348.55 |
29,343.62 |
29,343.62 |
341.6K |
| 12:19 |
29,341.89 |
29,342.83 |
29,341.49 |
29,342.83 |
407.2K |
| 12:20 |
29,343.08 |
29,348.52 |
29,343.08 |
29,348.43 |
470.3K |
| 12:21 |
29,343.30 |
29,343.30 |
29,328.13 |
29,328.13 |
410.6K |
| 12:22 |
29,323.37 |
29,323.90 |
29,322.59 |
29,322.59 |
321.9K |
| 12:23 |
29,321.19 |
29,322.82 |
29,321.19 |
29,322.82 |
316.9K |
| 12:24 |
29,326.37 |
29,327.08 |
29,325.82 |
29,327.08 |
237.3K |
| 12:25 |
29,327.87 |
29,328.50 |
29,325.16 |
29,325.16 |
262.2K |
| 12:26 |
29,325.80 |
29,325.80 |
29,320.97 |
29,320.97 |
333.2K |
| 12:27 |
29,319.32 |
29,325.97 |
29,319.32 |
29,325.70 |
243.6K |
| 12:28 |
29,324.69 |
29,325.91 |
29,321.87 |
29,324.56 |
266.1K |
| 12:29 |
29,326.66 |
29,326.66 |
29,325.51 |
29,325.68 |
214.1K |
| 12:30 |
29,327.71 |
29,334.00 |
29,327.71 |
29,334.00 |
200.4K |
| 12:31 |
29,329.20 |
29,335.94 |
29,329.20 |
29,335.94 |
236.3K |
| 12:32 |
29,334.58 |
29,343.50 |
29,334.58 |
29,343.50 |
260.7K |
| 12:33 |
29,346.06 |
29,350.05 |
29,344.44 |
29,349.56 |
399.1K |
| 12:34 |
29,352.04 |
29,359.34 |
29,352.04 |
29,359.34 |
459.5K |
| 12:35 |
29,357.94 |
29,357.94 |
29,355.87 |
29,355.87 |
358.7K |
| 12:36 |
29,354.55 |
29,356.90 |
29,351.91 |
29,351.91 |
272.7K |
| 12:37 |
29,354.69 |
29,354.69 |
29,350.87 |
29,354.62 |
384.3K |
| 12:38 |
29,351.93 |
29,353.25 |
29,347.98 |
29,353.25 |
237.5K |
| 12:39 |
29,353.94 |
29,353.94 |
29,351.20 |
29,351.20 |
327.5K |
| 12:40 |
29,351.39 |
29,354.29 |
29,351.39 |
29,352.44 |
181.5K |
| 12:41 |
29,351.00 |
29,352.51 |
29,349.25 |
29,349.25 |
262.8K |
| 12:42 |
29,350.06 |
29,351.98 |
29,350.06 |
29,350.32 |
225.3K |
| 12:43 |
29,349.91 |
29,357.17 |
29,349.91 |
29,357.17 |
373.0K |
| 12:44 |
29,360.78 |
29,366.68 |
29,358.95 |
29,366.68 |
276.3K |
| 12:45 |
29,365.93 |
29,368.98 |
29,365.93 |
29,368.98 |
539.8K |
| 12:46 |
29,369.30 |
29,369.86 |
29,368.02 |
29,368.02 |
325.4K |
| 12:47 |
29,368.91 |
29,370.22 |
29,368.91 |
29,370.22 |
311.7K |
| 12:48 |
29,370.69 |
29,379.42 |
29,370.69 |
29,379.42 |
362.9K |
| 12:49 |
29,379.43 |
29,385.80 |
29,379.43 |
29,384.69 |
434.2K |
| 12:50 |
29,383.65 |
29,387.98 |
29,383.65 |
29,387.98 |
462.3K |
| 12:51 |
29,385.92 |
29,392.73 |
29,385.92 |
29,392.73 |
382.5K |
| 12:52 |
29,393.19 |
29,400.22 |
29,393.19 |
29,400.22 |
352.1K |
| 12:53 |
29,398.62 |
29,398.62 |
29,393.90 |
29,393.90 |
278.6K |
| 12:54 |
29,392.97 |
29,393.67 |
29,392.97 |
29,393.38 |
263.6K |
| 12:55 |
29,391.74 |
29,394.79 |
29,390.77 |
29,394.79 |
247.9K |
| 12:56 |
29,395.53 |
29,395.53 |
29,390.58 |
29,391.22 |
215.5K |
| 12:57 |
29,393.23 |
29,393.23 |
29,390.27 |
29,390.27 |
355.3K |
| 12:58 |
29,389.32 |
29,390.66 |
29,388.44 |
29,390.66 |
344.9K |
| 12:59 |
29,389.92 |
29,389.92 |
29,383.10 |
29,383.10 |
384.4K |
| 13:00 |
29,386.84 |
29,386.84 |
29,380.77 |
29,382.32 |
502.2K |
| 13:01 |
29,380.51 |
29,380.86 |
29,377.21 |
29,379.17 |
254.6K |
| 13:02 |
29,377.21 |
29,377.21 |
29,369.28 |
29,370.08 |
252.5K |
| 13:03 |
29,367.69 |
29,369.45 |
29,367.69 |
29,369.45 |
218.9K |
| 13:04 |
29,370.00 |
29,370.00 |
29,365.74 |
29,365.74 |
336.4K |
| 13:05 |
29,366.06 |
29,366.06 |
29,355.81 |
29,355.81 |
443.1K |
| 13:06 |
29,358.01 |
29,359.42 |
29,354.07 |
29,358.22 |
289.8K |
| 13:07 |
29,357.42 |
29,357.42 |
29,354.02 |
29,354.02 |
188.0K |
| 13:08 |
29,355.17 |
29,355.17 |
29,354.02 |
29,354.02 |
323.8K |
| 13:09 |
29,353.69 |
29,353.69 |
29,346.87 |
29,346.87 |
302.9K |
| 13:10 |
29,344.25 |
29,344.25 |
29,338.22 |
29,343.85 |
328.7K |
| 13:11 |
29,344.35 |
29,346.14 |
29,343.09 |
29,346.14 |
265.8K |
| 13:12 |
29,342.10 |
29,342.10 |
29,336.49 |
29,336.49 |
368.6K |
| 13:13 |
29,337.16 |
29,343.75 |
29,337.16 |
29,343.75 |
282.5K |
| 13:14 |
29,342.74 |
29,342.74 |
29,336.40 |
29,336.40 |
247.0K |
| 13:15 |
29,334.25 |
29,342.10 |
29,334.25 |
29,339.45 |
230.0K |
| 13:16 |
29,338.62 |
29,340.94 |
29,334.61 |
29,334.61 |
269.0K |
| 13:17 |
29,333.35 |
29,333.35 |
29,331.67 |
29,331.67 |
341.1K |
| 13:18 |
29,332.27 |
29,336.99 |
29,332.27 |
29,336.99 |
274.4K |
| 13:19 |
29,343.34 |
29,343.90 |
29,342.91 |
29,343.90 |
226.8K |
| 13:20 |
29,346.54 |
29,346.54 |
29,343.41 |
29,344.33 |
223.6K |
| 13:21 |
29,343.85 |
29,348.87 |
29,343.85 |
29,348.87 |
295.2K |
| 13:22 |
29,350.27 |
29,354.98 |
29,350.27 |
29,354.98 |
349.7K |
| 13:23 |
29,357.20 |
29,359.85 |
29,357.20 |
29,359.07 |
258.7K |
| 13:24 |
29,359.20 |
29,361.53 |
29,359.20 |
29,360.40 |
167.0K |
| 13:25 |
29,360.92 |
29,360.92 |
29,348.14 |
29,348.14 |
281.3K |
| 13:26 |
29,351.68 |
29,359.00 |
29,351.68 |
29,359.00 |
225.3K |
| 13:27 |
29,360.49 |
29,361.05 |
29,359.07 |
29,360.27 |
215.9K |
| 13:28 |
29,359.44 |
29,359.44 |
29,354.90 |
29,355.61 |
311.8K |
| 13:29 |
29,357.28 |
29,357.28 |
29,352.07 |
29,355.34 |
241.2K |
| 13:30 |
29,355.11 |
29,356.43 |
29,353.37 |
29,355.61 |
253.8K |
| 13:31 |
29,355.25 |
29,355.82 |
29,353.87 |
29,353.87 |
372.7K |
| 13:32 |
29,351.84 |
29,357.30 |
29,351.84 |
29,357.30 |
201.4K |
| 13:33 |
29,357.46 |
29,357.46 |
29,347.26 |
29,347.26 |
341.9K |
| 13:34 |
29,349.30 |
29,349.30 |
29,342.77 |
29,342.77 |
185.2K |
| 13:35 |
29,340.70 |
29,340.70 |
29,335.48 |
29,337.97 |
340.2K |
| 13:36 |
29,336.66 |
29,336.87 |
29,333.94 |
29,335.52 |
187.4K |
| 13:37 |
29,335.68 |
29,342.73 |
29,335.31 |
29,342.73 |
274.0K |
| 13:38 |
29,342.89 |
29,352.27 |
29,342.89 |
29,352.27 |
344.9K |
| 13:39 |
29,352.51 |
29,358.19 |
29,352.51 |
29,356.41 |
217.9K |
| 13:40 |
29,360.63 |
29,361.25 |
29,357.84 |
29,357.84 |
281.4K |
| 13:41 |
29,357.58 |
29,358.13 |
29,357.28 |
29,357.50 |
187.0K |
| 13:42 |
29,356.90 |
29,358.10 |
29,354.23 |
29,358.10 |
258.9K |
| 13:43 |
29,363.48 |
29,363.72 |
29,362.45 |
29,362.45 |
269.0K |
| 13:44 |
29,361.55 |
29,362.01 |
29,357.67 |
29,362.01 |
299.8K |
| 13:45 |
29,361.66 |
29,361.66 |
29,356.39 |
29,356.39 |
299.5K |
| 13:46 |
29,355.56 |
29,355.71 |
29,348.66 |
29,348.66 |
253.5K |
| 13:47 |
29,346.98 |
29,346.98 |
29,344.65 |
29,344.91 |
223.4K |
| 13:48 |
29,345.96 |
29,346.24 |
29,345.68 |
29,346.24 |
172.7K |
| 13:49 |
29,349.44 |
29,355.00 |
29,349.44 |
29,354.80 |
318.1K |
| 13:50 |
29,354.85 |
29,354.85 |
29,350.68 |
29,353.31 |
345.6K |
| 13:51 |
29,352.82 |
29,353.47 |
29,351.73 |
29,352.12 |
151.3K |
| 13:52 |
29,352.94 |
29,363.65 |
29,352.94 |
29,363.65 |
250.0K |
| 13:53 |
29,362.14 |
29,364.29 |
29,362.14 |
29,364.29 |
239.9K |
| 13:54 |
29,362.86 |
29,362.86 |
29,358.71 |
29,360.74 |
224.5K |
| 13:55 |
29,362.24 |
29,362.24 |
29,351.29 |
29,351.29 |
322.5K |
| 13:56 |
29,350.16 |
29,353.26 |
29,346.44 |
29,346.44 |
269.1K |
| 13:57 |
29,346.50 |
29,346.50 |
29,342.91 |
29,342.91 |
268.4K |
| 13:58 |
29,337.01 |
29,337.17 |
29,331.79 |
29,331.79 |
320.0K |
| 13:59 |
29,326.92 |
29,327.81 |
29,326.22 |
29,327.81 |
297.2K |
| 14:00 |
29,327.20 |
29,327.84 |
29,324.61 |
29,327.84 |
415.9K |
| 14:01 |
29,337.24 |
29,337.24 |
29,333.87 |
29,333.87 |
354.9K |
| 14:02 |
29,335.05 |
29,336.21 |
29,333.05 |
29,333.05 |
235.0K |
| 14:03 |
29,327.07 |
29,327.07 |
29,319.91 |
29,319.91 |
397.5K |
| 14:04 |
29,317.10 |
29,319.98 |
29,315.69 |
29,319.98 |
234.3K |
| 14:05 |
29,320.14 |
29,320.99 |
29,319.65 |
29,320.99 |
207.2K |
| 14:06 |
29,325.15 |
29,329.11 |
29,322.55 |
29,322.55 |
283.7K |
| 14:07 |
29,321.83 |
29,328.15 |
29,321.83 |
29,328.15 |
230.7K |
| 14:08 |
29,329.02 |
29,329.65 |
29,329.02 |
29,329.21 |
248.1K |
| 14:09 |
29,329.38 |
29,329.72 |
29,328.93 |
29,329.72 |
225.5K |
| 14:10 |
29,335.07 |
29,343.34 |
29,335.07 |
29,342.41 |
366.6K |
| 14:11 |
29,338.35 |
29,338.35 |
29,329.62 |
29,329.62 |
287.8K |
| 14:12 |
29,333.60 |
29,338.46 |
29,333.60 |
29,337.65 |
275.6K |
| 14:13 |
29,333.21 |
29,335.85 |
29,332.36 |
29,335.81 |
300.6K |
| 14:14 |
29,334.17 |
29,334.17 |
29,329.95 |
29,330.25 |
231.3K |
| 14:15 |
29,325.86 |
29,327.18 |
29,324.26 |
29,327.18 |
475.9K |
| 14:16 |
29,326.48 |
29,330.46 |
29,326.48 |
29,328.10 |
283.7K |
| 14:17 |
29,325.04 |
29,327.70 |
29,324.90 |
29,324.90 |
241.6K |
| 14:18 |
29,325.23 |
29,325.40 |
29,325.12 |
29,325.40 |
201.2K |
| 14:19 |
29,327.04 |
29,330.68 |
29,327.04 |
29,330.68 |
290.5K |
| 14:20 |
29,333.24 |
29,333.24 |
29,331.90 |
29,333.13 |
268.2K |
| 14:21 |
29,331.75 |
29,333.00 |
29,331.17 |
29,333.00 |
252.4K |
| 14:22 |
29,333.44 |
29,333.56 |
29,330.23 |
29,332.62 |
418.2K |
| 14:23 |
29,331.15 |
29,331.15 |
29,322.82 |
29,322.82 |
391.6K |
| 14:24 |
29,320.45 |
29,320.45 |
29,315.64 |
29,315.64 |
276.8K |
| 14:25 |
29,316.57 |
29,316.57 |
29,312.72 |
29,314.55 |
361.3K |
| 14:26 |
29,315.46 |
29,315.46 |
29,305.50 |
29,305.50 |
423.3K |
| 14:27 |
29,302.77 |
29,303.83 |
29,301.97 |
29,302.32 |
234.6K |
| 14:28 |
29,302.05 |
29,302.05 |
29,300.17 |
29,300.57 |
240.7K |
| 14:29 |
29,300.43 |
29,300.94 |
29,299.64 |
29,299.64 |
250.3K |
| 14:30 |
29,300.83 |
29,306.42 |
29,300.83 |
29,306.42 |
433.4K |
| 14:31 |
29,303.06 |
29,307.77 |
29,303.06 |
29,307.77 |
357.4K |
| 14:32 |
29,308.27 |
29,311.03 |
29,307.93 |
29,311.03 |
420.8K |
| 14:33 |
29,311.76 |
29,311.76 |
29,310.50 |
29,310.50 |
308.5K |
| 14:34 |
29,311.03 |
29,311.03 |
29,309.56 |
29,309.56 |
308.5K |
| 14:35 |
29,308.75 |
29,309.36 |
29,308.75 |
29,308.90 |
229.8K |
| 14:36 |
29,311.22 |
29,311.22 |
29,308.02 |
29,308.34 |
391.0K |
| 14:37 |
29,308.90 |
29,308.90 |
29,303.85 |
29,303.85 |
321.7K |
| 14:38 |
29,305.46 |
29,308.23 |
29,305.46 |
29,305.78 |
258.8K |
| 14:39 |
29,304.08 |
29,304.08 |
29,302.92 |
29,302.92 |
276.0K |
| 14:40 |
29,302.60 |
29,303.91 |
29,302.22 |
29,302.22 |
383.7K |
| 14:41 |
29,300.62 |
29,301.48 |
29,300.62 |
29,301.34 |
332.1K |
| 14:42 |
29,301.34 |
29,307.11 |
29,301.34 |
29,304.83 |
313.4K |
| 14:43 |
29,302.99 |
29,307.58 |
29,302.99 |
29,305.22 |
265.2K |
| 14:44 |
29,306.42 |
29,311.80 |
29,306.42 |
29,311.80 |
242.9K |
| 14:45 |
29,310.29 |
29,310.29 |
29,305.22 |
29,306.64 |
346.2K |
| 14:46 |
29,307.16 |
29,309.19 |
29,305.62 |
29,309.19 |
310.1K |
| 14:47 |
29,308.28 |
29,313.03 |
29,308.28 |
29,312.32 |
343.0K |
| 14:48 |
29,313.72 |
29,313.72 |
29,311.47 |
29,311.47 |
320.1K |
| 14:49 |
29,311.70 |
29,311.70 |
29,308.51 |
29,308.76 |
276.5K |
| 14:50 |
29,307.38 |
29,307.38 |
29,300.30 |
29,301.44 |
316.1K |
| 14:51 |
29,300.81 |
29,300.81 |
29,298.57 |
29,300.31 |
253.7K |
| 14:52 |
29,303.36 |
29,310.71 |
29,303.28 |
29,310.71 |
331.0K |
| 14:53 |
29,312.77 |
29,315.26 |
29,311.54 |
29,315.26 |
329.5K |
| 14:54 |
29,315.47 |
29,315.92 |
29,310.73 |
29,310.73 |
274.8K |
| 14:55 |
29,311.05 |
29,311.17 |
29,308.88 |
29,308.88 |
304.9K |
| 14:56 |
29,308.65 |
29,312.42 |
29,307.92 |
29,307.92 |
278.3K |
| 14:57 |
29,306.24 |
29,308.02 |
29,306.15 |
29,308.02 |
298.6K |
| 14:58 |
29,307.49 |
29,307.84 |
29,307.42 |
29,307.42 |
227.1K |
| 14:59 |
29,303.45 |
29,304.56 |
29,303.31 |
29,304.25 |
290.1K |
| 15:00 |
29,304.15 |
29,305.18 |
29,300.28 |
29,300.28 |
418.8K |
| 15:01 |
29,296.81 |
29,297.84 |
29,295.93 |
29,297.84 |
329.2K |
| 15:02 |
29,298.98 |
29,298.98 |
29,294.46 |
29,294.46 |
261.2K |
| 15:03 |
29,295.23 |
29,301.66 |
29,295.23 |
29,301.66 |
306.3K |
| 15:04 |
29,302.17 |
29,302.17 |
29,299.80 |
29,301.22 |
349.8K |
| 15:05 |
29,300.14 |
29,300.14 |
29,296.19 |
29,296.19 |
423.7K |
| 15:06 |
29,296.51 |
29,297.07 |
29,290.89 |
29,290.89 |
309.8K |
| 15:07 |
29,290.13 |
29,290.13 |
29,279.84 |
29,279.84 |
379.7K |
| 15:08 |
29,281.89 |
29,290.38 |
29,281.89 |
29,290.38 |
328.2K |
| 15:09 |
29,288.81 |
29,293.22 |
29,288.81 |
29,293.11 |
203.4K |
| 15:10 |
29,292.97 |
29,292.97 |
29,288.11 |
29,288.66 |
374.6K |
| 15:11 |
29,288.28 |
29,288.28 |
29,285.19 |
29,285.64 |
241.0K |
| 15:12 |
29,286.00 |
29,289.76 |
29,286.00 |
29,289.23 |
357.2K |
| 15:13 |
29,288.94 |
29,292.58 |
29,288.94 |
29,292.58 |
362.8K |
| 15:14 |
29,292.95 |
29,296.36 |
29,292.93 |
29,296.36 |
348.0K |
| 15:15 |
29,294.18 |
29,297.37 |
29,293.64 |
29,296.66 |
237.5K |
| 15:16 |
29,295.35 |
29,295.77 |
29,294.70 |
29,295.50 |
387.6K |
| 15:17 |
29,293.95 |
29,293.95 |
29,290.36 |
29,292.09 |
280.7K |
| 15:18 |
29,292.57 |
29,293.71 |
29,292.35 |
29,292.35 |
378.6K |
| 15:19 |
29,294.24 |
29,297.44 |
29,294.24 |
29,297.32 |
285.6K |
| 15:20 |
29,305.67 |
29,327.44 |
29,305.67 |
29,327.44 |
639.1K |
| 15:21 |
29,321.66 |
29,339.69 |
29,321.66 |
29,339.69 |
695.4K |
| 15:22 |
29,340.50 |
29,340.50 |
29,335.65 |
29,339.87 |
652.4K |
| 15:23 |
29,342.83 |
29,342.83 |
29,340.19 |
29,340.19 |
408.4K |
| 15:24 |
29,341.11 |
29,343.49 |
29,341.02 |
29,343.49 |
343.9K |
| 15:25 |
29,344.96 |
29,348.07 |
29,344.96 |
29,347.49 |
503.2K |
| 15:26 |
29,347.67 |
29,349.96 |
29,342.04 |
29,342.04 |
700.9K |
| 15:27 |
29,334.23 |
29,334.78 |
29,329.43 |
29,329.43 |
417.5K |
| 15:28 |
29,336.25 |
29,343.79 |
29,336.25 |
29,343.79 |
443.3K |
| 15:29 |
29,344.05 |
29,344.05 |
29,339.95 |
29,340.74 |
394.2K |
| 15:30 |
29,342.05 |
29,345.61 |
29,342.05 |
29,345.61 |
645.8K |
| 15:31 |
29,346.17 |
29,347.72 |
29,345.14 |
29,345.14 |
628.6K |
| 15:32 |
29,342.80 |
29,342.80 |
29,339.62 |
29,339.85 |
756.3K |
| 15:33 |
29,339.78 |
29,340.79 |
29,332.10 |
29,332.10 |
573.0K |
| 15:34 |
29,334.80 |
29,334.80 |
29,324.76 |
29,324.76 |
471.0K |
| 15:35 |
29,322.50 |
29,324.22 |
29,318.64 |
29,318.64 |
513.2K |
| 15:36 |
29,310.62 |
29,314.63 |
29,308.90 |
29,314.63 |
665.7K |
| 15:37 |
29,313.07 |
29,313.07 |
29,310.19 |
29,310.19 |
436.7K |
| 15:38 |
29,307.28 |
29,312.66 |
29,301.39 |
29,312.66 |
659.6K |
| 15:39 |
29,307.87 |
29,310.49 |
29,307.86 |
29,309.71 |
516.5K |
| 15:40 |
29,310.70 |
29,310.70 |
29,305.55 |
29,305.55 |
597.4K |
| 15:41 |
29,304.86 |
29,306.62 |
29,304.86 |
29,305.24 |
450.8K |
| 15:42 |
29,302.19 |
29,303.85 |
29,302.19 |
29,303.85 |
475.0K |
| 15:43 |
29,303.30 |
29,309.53 |
29,303.30 |
29,307.16 |
572.0K |
| 15:44 |
29,308.24 |
29,312.56 |
29,305.94 |
29,312.56 |
602.6K |
| 15:45 |
29,313.99 |
29,313.99 |
29,303.16 |
29,303.16 |
909.2K |
| 15:46 |
29,305.01 |
29,306.09 |
29,300.88 |
29,306.09 |
597.7K |
| 15:47 |
29,305.93 |
29,305.93 |
29,300.28 |
29,300.84 |
737.8K |
| 15:48 |
29,305.80 |
29,309.28 |
29,305.36 |
29,308.81 |
613.2K |
| 15:49 |
29,304.39 |
29,308.67 |
29,304.21 |
29,308.67 |
735.3K |
| 15:50 |
29,314.00 |
29,314.00 |
29,291.24 |
29,291.24 |
2,456.8K |
| 15:51 |
29,285.19 |
29,289.85 |
29,281.98 |
29,289.85 |
1,449.0K |
| 15:52 |
29,286.54 |
29,286.54 |
29,277.05 |
29,277.05 |
942.6K |
| 15:53 |
29,280.60 |
29,280.60 |
29,270.48 |
29,270.48 |
1,354.1K |
| 15:54 |
29,275.56 |
29,275.56 |
29,271.97 |
29,272.91 |
1,418.0K |
| 15:55 |
29,267.05 |
29,267.05 |
29,249.01 |
29,249.01 |
2,223.9K |
| 15:56 |
29,253.70 |
29,255.66 |
29,251.85 |
29,251.85 |
2,286.9K |
| 15:57 |
29,255.56 |
29,255.56 |
29,252.48 |
29,253.96 |
1,819.8K |
| 15:58 |
29,253.05 |
29,257.99 |
29,253.05 |
29,254.33 |
2,175.5K |
| 15:59 |
29,254.23 |
29,254.67 |
29,251.68 |
29,254.67 |
3,672.7K |
| 16:00 |
29,259.42 |
29,259.42 |
29,258.69 |
29,258.69 |
100,489.1K |
| 16:01 |
29,258.69 |
29,258.69 |
29,258.69 |
29,258.69 |
337.9K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|