| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
29,331.14 |
29,454.46 |
29,331.14 |
29,437.21 |
8,827.4K |
| 09:31 |
29,445.66 |
29,445.66 |
29,417.45 |
29,417.45 |
1,149.0K |
| 09:32 |
29,416.20 |
29,421.07 |
29,416.20 |
29,421.07 |
1,133.1K |
| 09:33 |
29,407.72 |
29,413.71 |
29,393.00 |
29,393.00 |
924.3K |
| 09:34 |
29,374.08 |
29,375.93 |
29,368.73 |
29,370.49 |
946.1K |
| 09:35 |
29,373.35 |
29,373.35 |
29,354.86 |
29,354.86 |
1,163.3K |
| 09:36 |
29,353.94 |
29,353.94 |
29,348.54 |
29,350.30 |
877.6K |
| 09:37 |
29,354.98 |
29,354.98 |
29,352.05 |
29,352.89 |
1,032.8K |
| 09:38 |
29,364.89 |
29,364.89 |
29,360.24 |
29,364.24 |
681.6K |
| 09:39 |
29,358.47 |
29,358.47 |
29,351.16 |
29,351.16 |
605.0K |
| 09:40 |
29,347.83 |
29,351.19 |
29,344.84 |
29,344.84 |
709.1K |
| 09:41 |
29,352.58 |
29,352.58 |
29,338.68 |
29,338.68 |
909.1K |
| 09:42 |
29,336.24 |
29,353.15 |
29,336.24 |
29,353.15 |
616.2K |
| 09:43 |
29,349.80 |
29,349.80 |
29,325.31 |
29,338.79 |
803.1K |
| 09:44 |
29,340.29 |
29,340.29 |
29,322.52 |
29,322.52 |
724.6K |
| 09:45 |
29,325.22 |
29,334.58 |
29,325.22 |
29,334.58 |
791.4K |
| 09:46 |
29,329.83 |
29,329.83 |
29,325.38 |
29,329.04 |
600.5K |
| 09:47 |
29,331.28 |
29,353.14 |
29,331.28 |
29,353.14 |
976.8K |
| 09:48 |
29,355.10 |
29,367.75 |
29,355.10 |
29,367.75 |
687.7K |
| 09:49 |
29,358.87 |
29,360.81 |
29,358.87 |
29,360.81 |
776.5K |
| 09:50 |
29,354.15 |
29,354.15 |
29,341.04 |
29,343.62 |
811.4K |
| 09:51 |
29,343.52 |
29,347.17 |
29,333.67 |
29,344.27 |
615.9K |
| 09:52 |
29,341.71 |
29,342.93 |
29,335.95 |
29,342.68 |
861.3K |
| 09:53 |
29,332.88 |
29,332.88 |
29,329.79 |
29,331.18 |
868.7K |
| 09:54 |
29,333.06 |
29,358.90 |
29,333.06 |
29,358.90 |
829.6K |
| 09:55 |
29,362.86 |
29,362.86 |
29,352.52 |
29,352.52 |
618.5K |
| 09:56 |
29,346.53 |
29,349.49 |
29,343.67 |
29,349.49 |
525.7K |
| 09:57 |
29,343.93 |
29,343.93 |
29,337.99 |
29,342.20 |
582.4K |
| 09:58 |
29,342.58 |
29,349.56 |
29,342.58 |
29,345.68 |
576.8K |
| 09:59 |
29,349.54 |
29,353.51 |
29,349.54 |
29,352.43 |
582.1K |
| 10:00 |
29,351.03 |
29,351.81 |
29,346.67 |
29,346.67 |
914.6K |
| 10:01 |
29,350.27 |
29,355.10 |
29,348.13 |
29,353.72 |
604.7K |
| 10:02 |
29,349.41 |
29,349.41 |
29,344.51 |
29,344.51 |
528.2K |
| 10:03 |
29,344.12 |
29,345.84 |
29,340.14 |
29,345.79 |
616.8K |
| 10:04 |
29,351.24 |
29,351.27 |
29,347.49 |
29,350.59 |
635.8K |
| 10:05 |
29,352.52 |
29,352.52 |
29,344.60 |
29,344.60 |
655.3K |
| 10:06 |
29,343.25 |
29,343.25 |
29,340.01 |
29,340.99 |
701.0K |
| 10:07 |
29,342.16 |
29,342.53 |
29,338.19 |
29,338.19 |
669.7K |
| 10:08 |
29,338.95 |
29,338.95 |
29,334.72 |
29,334.72 |
928.2K |
| 10:09 |
29,337.81 |
29,337.81 |
29,334.33 |
29,334.33 |
412.5K |
| 10:10 |
29,334.47 |
29,334.47 |
29,325.38 |
29,329.67 |
537.0K |
| 10:11 |
29,322.81 |
29,322.81 |
29,314.82 |
29,316.96 |
651.7K |
| 10:12 |
29,315.28 |
29,315.28 |
29,310.80 |
29,310.80 |
618.8K |
| 10:13 |
29,310.95 |
29,310.95 |
29,294.98 |
29,294.98 |
719.7K |
| 10:14 |
29,297.33 |
29,297.33 |
29,290.46 |
29,290.46 |
843.6K |
| 10:15 |
29,291.25 |
29,291.31 |
29,286.53 |
29,286.53 |
803.8K |
| 10:16 |
29,290.07 |
29,292.69 |
29,290.07 |
29,292.69 |
537.1K |
| 10:17 |
29,290.33 |
29,291.11 |
29,284.21 |
29,291.11 |
632.7K |
| 10:18 |
29,284.25 |
29,284.25 |
29,274.93 |
29,276.84 |
711.0K |
| 10:19 |
29,275.53 |
29,279.48 |
29,275.53 |
29,277.14 |
988.2K |
| 10:20 |
29,271.39 |
29,273.32 |
29,269.04 |
29,273.32 |
664.5K |
| 10:21 |
29,276.78 |
29,282.68 |
29,273.72 |
29,282.68 |
590.2K |
| 10:22 |
29,284.41 |
29,284.48 |
29,279.94 |
29,279.94 |
507.0K |
| 10:23 |
29,281.55 |
29,281.55 |
29,269.48 |
29,269.48 |
522.8K |
| 10:24 |
29,268.25 |
29,269.86 |
29,266.79 |
29,269.86 |
349.3K |
| 10:25 |
29,267.88 |
29,269.07 |
29,263.50 |
29,263.50 |
403.9K |
| 10:26 |
29,266.28 |
29,266.28 |
29,254.47 |
29,254.47 |
813.9K |
| 10:27 |
29,255.26 |
29,255.26 |
29,237.12 |
29,237.12 |
473.9K |
| 10:28 |
29,239.11 |
29,239.11 |
29,236.97 |
29,238.07 |
532.0K |
| 10:29 |
29,235.56 |
29,238.91 |
29,235.56 |
29,237.24 |
447.7K |
| 10:30 |
29,246.04 |
29,254.06 |
29,246.04 |
29,254.06 |
448.8K |
| 10:31 |
29,257.35 |
29,263.61 |
29,257.35 |
29,263.61 |
707.5K |
| 10:32 |
29,266.47 |
29,271.74 |
29,266.47 |
29,271.50 |
437.4K |
| 10:33 |
29,277.20 |
29,282.55 |
29,277.20 |
29,282.55 |
451.1K |
| 10:34 |
29,280.74 |
29,280.74 |
29,270.72 |
29,270.73 |
473.9K |
| 10:35 |
29,264.54 |
29,264.54 |
29,248.82 |
29,248.82 |
443.4K |
| 10:36 |
29,251.11 |
29,251.11 |
29,240.25 |
29,243.97 |
487.0K |
| 10:37 |
29,244.61 |
29,246.88 |
29,239.25 |
29,239.25 |
507.8K |
| 10:38 |
29,239.13 |
29,239.13 |
29,225.06 |
29,225.06 |
470.3K |
| 10:39 |
29,227.22 |
29,234.73 |
29,227.22 |
29,234.73 |
428.8K |
| 10:40 |
29,238.33 |
29,247.73 |
29,232.58 |
29,247.73 |
528.5K |
| 10:41 |
29,246.31 |
29,246.31 |
29,241.77 |
29,244.74 |
445.7K |
| 10:42 |
29,246.69 |
29,248.11 |
29,246.69 |
29,248.11 |
308.7K |
| 10:43 |
29,260.23 |
29,268.57 |
29,260.23 |
29,268.28 |
520.0K |
| 10:44 |
29,273.46 |
29,288.60 |
29,273.46 |
29,288.60 |
540.9K |
| 10:45 |
29,289.09 |
29,296.07 |
29,289.09 |
29,296.07 |
634.9K |
| 10:46 |
29,302.97 |
29,302.97 |
29,297.78 |
29,298.47 |
613.5K |
| 10:47 |
29,299.02 |
29,300.21 |
29,297.34 |
29,297.34 |
399.6K |
| 10:48 |
29,293.97 |
29,297.38 |
29,293.97 |
29,296.81 |
494.9K |
| 10:49 |
29,300.65 |
29,313.76 |
29,300.65 |
29,309.84 |
483.2K |
| 10:50 |
29,304.63 |
29,307.13 |
29,304.63 |
29,307.13 |
340.8K |
| 10:51 |
29,305.69 |
29,308.08 |
29,305.08 |
29,307.72 |
301.4K |
| 10:52 |
29,310.72 |
29,315.73 |
29,310.72 |
29,315.73 |
414.1K |
| 10:53 |
29,316.55 |
29,316.55 |
29,310.81 |
29,310.81 |
332.2K |
| 10:54 |
29,303.40 |
29,303.40 |
29,290.44 |
29,290.44 |
666.1K |
| 10:55 |
29,292.21 |
29,292.54 |
29,289.79 |
29,291.09 |
443.5K |
| 10:56 |
29,292.03 |
29,292.03 |
29,288.96 |
29,291.11 |
259.4K |
| 10:57 |
29,296.60 |
29,296.60 |
29,291.25 |
29,291.43 |
282.1K |
| 10:58 |
29,293.17 |
29,297.71 |
29,293.17 |
29,297.34 |
319.7K |
| 10:59 |
29,298.83 |
29,298.83 |
29,294.27 |
29,294.27 |
313.3K |
| 11:00 |
29,296.91 |
29,296.91 |
29,291.77 |
29,296.01 |
375.8K |
| 11:01 |
29,299.94 |
29,301.68 |
29,299.94 |
29,301.68 |
279.4K |
| 11:02 |
29,300.53 |
29,310.11 |
29,300.53 |
29,310.11 |
402.3K |
| 11:03 |
29,307.37 |
29,307.96 |
29,306.15 |
29,307.41 |
399.3K |
| 11:04 |
29,306.55 |
29,309.24 |
29,306.55 |
29,307.50 |
303.9K |
| 11:05 |
29,307.68 |
29,309.41 |
29,305.10 |
29,309.41 |
443.0K |
| 11:06 |
29,308.81 |
29,311.30 |
29,308.81 |
29,311.30 |
513.0K |
| 11:07 |
29,309.91 |
29,311.73 |
29,309.23 |
29,311.73 |
299.6K |
| 11:08 |
29,319.12 |
29,319.21 |
29,316.41 |
29,319.21 |
516.0K |
| 11:09 |
29,318.45 |
29,318.78 |
29,316.85 |
29,318.08 |
382.5K |
| 11:10 |
29,318.18 |
29,318.18 |
29,311.10 |
29,311.74 |
588.2K |
| 11:11 |
29,301.79 |
29,301.79 |
29,295.20 |
29,295.87 |
602.5K |
| 11:12 |
29,303.94 |
29,303.94 |
29,298.88 |
29,298.88 |
336.5K |
| 11:13 |
29,297.93 |
29,298.35 |
29,297.58 |
29,297.98 |
345.7K |
| 11:14 |
29,296.43 |
29,301.30 |
29,295.15 |
29,295.15 |
345.7K |
| 11:15 |
29,289.03 |
29,290.99 |
29,288.55 |
29,288.55 |
293.1K |
| 11:16 |
29,289.67 |
29,291.72 |
29,288.19 |
29,291.72 |
693.3K |
| 11:17 |
29,292.24 |
29,296.14 |
29,292.24 |
29,296.14 |
282.3K |
| 11:18 |
29,296.61 |
29,299.62 |
29,296.61 |
29,297.11 |
424.9K |
| 11:19 |
29,296.13 |
29,296.13 |
29,291.72 |
29,291.72 |
290.4K |
| 11:20 |
29,292.66 |
29,292.66 |
29,286.18 |
29,286.18 |
381.2K |
| 11:21 |
29,286.76 |
29,288.78 |
29,286.71 |
29,288.78 |
462.0K |
| 11:22 |
29,290.94 |
29,290.94 |
29,285.85 |
29,289.64 |
401.9K |
| 11:23 |
29,293.19 |
29,293.19 |
29,288.87 |
29,289.68 |
281.3K |
| 11:24 |
29,288.26 |
29,293.49 |
29,286.05 |
29,293.49 |
427.3K |
| 11:25 |
29,292.92 |
29,298.02 |
29,292.92 |
29,297.56 |
623.8K |
| 11:26 |
29,301.86 |
29,302.70 |
29,300.40 |
29,301.93 |
597.1K |
| 11:27 |
29,299.07 |
29,303.50 |
29,297.27 |
29,303.50 |
364.8K |
| 11:28 |
29,303.13 |
29,311.93 |
29,303.13 |
29,311.93 |
458.2K |
| 11:29 |
29,311.65 |
29,319.68 |
29,311.65 |
29,318.59 |
396.3K |
| 11:30 |
29,315.42 |
29,315.42 |
29,306.80 |
29,306.80 |
447.5K |
| 11:31 |
29,302.03 |
29,302.56 |
29,299.90 |
29,302.56 |
507.0K |
| 11:32 |
29,300.05 |
29,306.58 |
29,300.05 |
29,306.58 |
390.3K |
| 11:33 |
29,309.83 |
29,310.73 |
29,305.09 |
29,305.09 |
585.4K |
| 11:34 |
29,305.01 |
29,313.02 |
29,305.01 |
29,313.02 |
2,851.5K |
| 11:35 |
29,325.54 |
29,332.21 |
29,325.54 |
29,332.21 |
512.1K |
| 11:36 |
29,333.23 |
29,336.73 |
29,329.80 |
29,329.80 |
429.6K |
| 11:37 |
29,330.31 |
29,330.31 |
29,325.96 |
29,326.02 |
360.9K |
| 11:38 |
29,328.46 |
29,329.24 |
29,326.82 |
29,326.82 |
212.2K |
| 11:39 |
29,334.30 |
29,334.30 |
29,328.61 |
29,328.61 |
326.2K |
| 11:40 |
29,329.87 |
29,329.87 |
29,324.60 |
29,325.60 |
263.8K |
| 11:41 |
29,322.23 |
29,323.97 |
29,321.40 |
29,323.97 |
273.4K |
| 11:42 |
29,329.51 |
29,332.17 |
29,329.51 |
29,329.84 |
530.7K |
| 11:43 |
29,328.95 |
29,331.75 |
29,328.95 |
29,331.75 |
352.7K |
| 11:44 |
29,333.30 |
29,333.53 |
29,329.83 |
29,331.76 |
254.4K |
| 11:45 |
29,332.21 |
29,332.21 |
29,327.72 |
29,327.72 |
336.8K |
| 11:46 |
29,327.53 |
29,328.26 |
29,327.29 |
29,328.26 |
310.5K |
| 11:47 |
29,327.73 |
29,329.92 |
29,327.73 |
29,329.92 |
279.3K |
| 11:48 |
29,329.74 |
29,332.69 |
29,329.74 |
29,331.55 |
358.7K |
| 11:49 |
29,329.95 |
29,329.95 |
29,326.61 |
29,328.51 |
411.7K |
| 11:50 |
29,329.87 |
29,337.83 |
29,329.87 |
29,335.31 |
299.8K |
| 11:51 |
29,334.76 |
29,334.76 |
29,332.34 |
29,333.57 |
222.9K |
| 11:52 |
29,333.76 |
29,337.72 |
29,333.76 |
29,337.72 |
300.4K |
| 11:53 |
29,341.67 |
29,346.12 |
29,341.67 |
29,344.57 |
431.2K |
| 11:54 |
29,349.74 |
29,349.74 |
29,345.28 |
29,345.28 |
289.4K |
| 11:55 |
29,342.48 |
29,343.68 |
29,342.48 |
29,343.68 |
307.7K |
| 11:56 |
29,343.64 |
29,347.41 |
29,343.64 |
29,347.32 |
504.1K |
| 11:57 |
29,348.21 |
29,350.22 |
29,347.25 |
29,349.02 |
505.9K |
| 11:58 |
29,350.28 |
29,351.98 |
29,348.75 |
29,348.75 |
383.7K |
| 11:59 |
29,347.51 |
29,352.33 |
29,347.51 |
29,352.25 |
494.7K |
| 12:00 |
29,353.09 |
29,354.15 |
29,352.90 |
29,352.90 |
345.0K |
| 12:01 |
29,350.70 |
29,350.70 |
29,343.88 |
29,344.35 |
413.2K |
| 12:02 |
29,345.23 |
29,348.06 |
29,343.03 |
29,343.03 |
297.9K |
| 12:03 |
29,344.15 |
29,344.15 |
29,330.82 |
29,331.91 |
335.7K |
| 12:04 |
29,331.79 |
29,331.79 |
29,318.42 |
29,318.42 |
301.6K |
| 12:05 |
29,317.82 |
29,322.18 |
29,317.82 |
29,322.18 |
252.1K |
| 12:06 |
29,327.52 |
29,328.85 |
29,326.74 |
29,326.74 |
324.2K |
| 12:07 |
29,329.12 |
29,333.36 |
29,328.06 |
29,333.36 |
389.6K |
| 12:08 |
29,328.22 |
29,328.52 |
29,327.03 |
29,327.03 |
325.5K |
| 12:09 |
29,327.68 |
29,327.68 |
29,321.54 |
29,324.64 |
355.8K |
| 12:10 |
29,322.75 |
29,322.75 |
29,317.03 |
29,317.03 |
328.0K |
| 12:11 |
29,313.95 |
29,313.95 |
29,306.85 |
29,308.19 |
324.5K |
| 12:12 |
29,308.77 |
29,308.77 |
29,299.40 |
29,300.91 |
331.7K |
| 12:13 |
29,304.14 |
29,309.94 |
29,303.71 |
29,309.94 |
369.1K |
| 12:14 |
29,312.26 |
29,318.68 |
29,312.26 |
29,318.68 |
341.7K |
| 12:15 |
29,321.14 |
29,321.43 |
29,318.26 |
29,318.26 |
534.3K |
| 12:16 |
29,320.15 |
29,320.15 |
29,313.05 |
29,313.05 |
476.6K |
| 12:17 |
29,311.18 |
29,314.60 |
29,311.18 |
29,312.41 |
477.4K |
| 12:18 |
29,312.36 |
29,312.36 |
29,306.71 |
29,310.37 |
471.0K |
| 12:19 |
29,308.77 |
29,314.53 |
29,308.77 |
29,314.53 |
238.0K |
| 12:20 |
29,313.67 |
29,318.17 |
29,312.76 |
29,318.17 |
330.3K |
| 12:21 |
29,317.15 |
29,320.00 |
29,311.01 |
29,312.15 |
327.1K |
| 12:22 |
29,312.18 |
29,312.18 |
29,304.30 |
29,304.30 |
456.2K |
| 12:23 |
29,304.45 |
29,308.97 |
29,304.45 |
29,308.97 |
247.3K |
| 12:24 |
29,308.74 |
29,308.74 |
29,307.23 |
29,307.23 |
266.8K |
| 12:25 |
29,309.86 |
29,311.59 |
29,306.59 |
29,306.59 |
337.6K |
| 12:26 |
29,302.58 |
29,302.58 |
29,298.40 |
29,298.40 |
258.8K |
| 12:27 |
29,296.43 |
29,296.43 |
29,291.91 |
29,292.46 |
256.2K |
| 12:28 |
29,291.68 |
29,291.68 |
29,288.26 |
29,288.80 |
351.9K |
| 12:29 |
29,290.87 |
29,295.79 |
29,290.87 |
29,295.19 |
253.6K |
| 12:30 |
29,293.06 |
29,293.54 |
29,283.83 |
29,283.83 |
290.0K |
| 12:31 |
29,292.65 |
29,294.34 |
29,287.95 |
29,287.95 |
379.7K |
| 12:32 |
29,286.51 |
29,286.51 |
29,284.15 |
29,284.15 |
244.5K |
| 12:33 |
29,286.42 |
29,286.42 |
29,282.14 |
29,284.30 |
242.2K |
| 12:34 |
29,286.48 |
29,288.73 |
29,286.48 |
29,288.10 |
143.0K |
| 12:35 |
29,290.22 |
29,294.65 |
29,290.22 |
29,294.65 |
220.2K |
| 12:36 |
29,294.80 |
29,303.50 |
29,294.80 |
29,303.50 |
248.1K |
| 12:37 |
29,303.83 |
29,308.24 |
29,303.83 |
29,308.24 |
241.9K |
| 12:38 |
29,313.13 |
29,313.78 |
29,311.43 |
29,311.43 |
237.3K |
| 12:39 |
29,313.42 |
29,313.42 |
29,304.85 |
29,304.85 |
365.5K |
| 12:40 |
29,303.49 |
29,303.49 |
29,297.28 |
29,297.28 |
268.0K |
| 12:41 |
29,301.27 |
29,301.56 |
29,301.18 |
29,301.18 |
131.7K |
| 12:42 |
29,300.63 |
29,300.63 |
29,295.89 |
29,295.89 |
293.6K |
| 12:43 |
29,296.09 |
29,296.12 |
29,295.04 |
29,296.12 |
154.2K |
| 12:44 |
29,294.67 |
29,294.67 |
29,289.12 |
29,289.12 |
264.9K |
| 12:45 |
29,289.84 |
29,289.84 |
29,274.92 |
29,274.92 |
434.3K |
| 12:46 |
29,275.81 |
29,277.88 |
29,275.81 |
29,277.77 |
381.6K |
| 12:47 |
29,275.62 |
29,275.62 |
29,268.76 |
29,270.40 |
283.6K |
| 12:48 |
29,275.00 |
29,276.47 |
29,275.00 |
29,275.19 |
180.7K |
| 12:49 |
29,270.37 |
29,273.37 |
29,268.72 |
29,273.37 |
330.8K |
| 12:50 |
29,272.63 |
29,275.02 |
29,272.63 |
29,274.29 |
231.0K |
| 12:51 |
29,273.23 |
29,276.62 |
29,273.23 |
29,276.62 |
299.6K |
| 12:52 |
29,275.88 |
29,275.88 |
29,272.18 |
29,272.18 |
185.7K |
| 12:53 |
29,271.56 |
29,274.23 |
29,271.56 |
29,274.23 |
161.7K |
| 12:54 |
29,273.19 |
29,278.00 |
29,272.75 |
29,278.00 |
282.0K |
| 12:55 |
29,280.65 |
29,280.65 |
29,275.62 |
29,275.62 |
190.3K |
| 12:56 |
29,275.20 |
29,275.20 |
29,273.38 |
29,273.38 |
388.5K |
| 12:57 |
29,273.98 |
29,273.98 |
29,265.70 |
29,265.70 |
210.0K |
| 12:58 |
29,266.36 |
29,266.50 |
29,264.71 |
29,264.92 |
218.7K |
| 12:59 |
29,265.68 |
29,268.55 |
29,265.68 |
29,268.55 |
192.6K |
| 13:00 |
29,267.74 |
29,267.74 |
29,266.36 |
29,266.80 |
158.3K |
| 13:01 |
29,266.37 |
29,272.05 |
29,266.37 |
29,272.05 |
487.4K |
| 13:02 |
29,274.38 |
29,277.73 |
29,274.38 |
29,276.69 |
380.2K |
| 13:03 |
29,277.09 |
29,279.39 |
29,277.09 |
29,279.39 |
206.5K |
| 13:04 |
29,280.40 |
29,281.10 |
29,277.75 |
29,277.75 |
362.2K |
| 13:05 |
29,276.59 |
29,277.01 |
29,271.32 |
29,271.32 |
269.4K |
| 13:06 |
29,274.59 |
29,276.15 |
29,274.59 |
29,275.96 |
333.4K |
| 13:07 |
29,276.72 |
29,278.60 |
29,276.72 |
29,278.60 |
265.0K |
| 13:08 |
29,276.72 |
29,276.72 |
29,273.76 |
29,274.70 |
342.0K |
| 13:09 |
29,276.47 |
29,283.20 |
29,276.47 |
29,282.99 |
292.8K |
| 13:10 |
29,287.44 |
29,290.20 |
29,287.44 |
29,290.20 |
266.5K |
| 13:11 |
29,295.83 |
29,296.70 |
29,294.51 |
29,296.70 |
444.8K |
| 13:12 |
29,299.54 |
29,302.09 |
29,299.54 |
29,301.64 |
248.5K |
| 13:13 |
29,303.72 |
29,303.72 |
29,297.14 |
29,300.44 |
368.6K |
| 13:14 |
29,296.87 |
29,296.87 |
29,290.50 |
29,290.62 |
302.3K |
| 13:15 |
29,290.03 |
29,296.44 |
29,290.03 |
29,296.44 |
230.6K |
| 13:16 |
29,297.74 |
29,305.14 |
29,297.74 |
29,305.14 |
229.8K |
| 13:17 |
29,305.75 |
29,309.22 |
29,304.95 |
29,309.22 |
219.0K |
| 13:18 |
29,312.57 |
29,315.18 |
29,312.57 |
29,314.27 |
214.8K |
| 13:19 |
29,314.31 |
29,314.31 |
29,313.29 |
29,314.17 |
235.5K |
| 13:20 |
29,314.06 |
29,314.07 |
29,309.25 |
29,309.25 |
170.0K |
| 13:21 |
29,307.58 |
29,313.24 |
29,307.58 |
29,313.24 |
314.1K |
| 13:22 |
29,314.69 |
29,315.43 |
29,293.43 |
29,301.51 |
825.8K |
| 13:23 |
29,311.42 |
29,325.77 |
29,311.42 |
29,325.77 |
337.8K |
| 13:24 |
29,320.89 |
29,322.89 |
29,318.86 |
29,322.89 |
261.7K |
| 13:25 |
29,324.92 |
29,329.29 |
29,324.92 |
29,329.29 |
210.6K |
| 13:26 |
29,332.92 |
29,332.92 |
29,328.11 |
29,332.13 |
410.8K |
| 13:27 |
29,333.17 |
29,333.17 |
29,328.74 |
29,328.74 |
139.6K |
| 13:28 |
29,328.10 |
29,328.10 |
29,326.09 |
29,326.09 |
165.8K |
| 13:29 |
29,325.05 |
29,327.62 |
29,325.05 |
29,327.62 |
175.5K |
| 13:30 |
29,328.79 |
29,333.47 |
29,328.79 |
29,330.79 |
289.6K |
| 13:31 |
29,327.51 |
29,328.00 |
29,327.10 |
29,327.98 |
335.2K |
| 13:32 |
29,330.80 |
29,330.80 |
29,328.48 |
29,328.87 |
267.6K |
| 13:33 |
29,327.49 |
29,329.41 |
29,325.17 |
29,329.41 |
243.6K |
| 13:34 |
29,329.12 |
29,331.93 |
29,328.15 |
29,331.93 |
179.1K |
| 13:35 |
29,330.67 |
29,337.74 |
29,330.67 |
29,337.74 |
231.2K |
| 13:36 |
29,337.95 |
29,339.54 |
29,337.26 |
29,339.54 |
214.8K |
| 13:37 |
29,340.82 |
29,340.82 |
29,337.44 |
29,337.75 |
422.6K |
| 13:38 |
29,336.21 |
29,336.21 |
29,334.60 |
29,335.75 |
216.3K |
| 13:39 |
29,338.50 |
29,340.59 |
29,338.50 |
29,340.59 |
233.8K |
| 13:40 |
29,341.37 |
29,341.37 |
29,339.63 |
29,340.56 |
237.1K |
| 13:41 |
29,339.01 |
29,339.58 |
29,339.01 |
29,339.13 |
242.1K |
| 13:42 |
29,339.49 |
29,341.99 |
29,339.49 |
29,341.99 |
166.5K |
| 13:43 |
29,341.86 |
29,347.50 |
29,341.86 |
29,347.50 |
303.6K |
| 13:44 |
29,345.79 |
29,345.79 |
29,342.22 |
29,342.22 |
205.4K |
| 13:45 |
29,342.18 |
29,342.18 |
29,335.04 |
29,335.04 |
272.6K |
| 13:46 |
29,335.23 |
29,335.33 |
29,334.63 |
29,335.33 |
242.8K |
| 13:47 |
29,334.98 |
29,337.86 |
29,334.98 |
29,336.38 |
199.8K |
| 13:48 |
29,334.25 |
29,334.55 |
29,333.16 |
29,333.16 |
266.2K |
| 13:49 |
29,332.21 |
29,333.36 |
29,331.29 |
29,332.75 |
148.4K |
| 13:50 |
29,332.97 |
29,333.44 |
29,331.98 |
29,331.98 |
267.0K |
| 13:51 |
29,329.24 |
29,329.24 |
29,326.16 |
29,328.43 |
245.9K |
| 13:52 |
29,330.57 |
29,331.20 |
29,330.57 |
29,331.20 |
319.1K |
| 13:53 |
29,330.60 |
29,335.14 |
29,330.60 |
29,335.14 |
373.3K |
| 13:54 |
29,341.32 |
29,343.20 |
29,341.32 |
29,343.20 |
477.3K |
| 13:55 |
29,343.98 |
29,343.98 |
29,341.13 |
29,341.13 |
184.1K |
| 13:56 |
29,342.18 |
29,350.24 |
29,342.18 |
29,350.24 |
291.2K |
| 13:57 |
29,349.16 |
29,359.10 |
29,349.16 |
29,359.10 |
287.0K |
| 13:58 |
29,358.48 |
29,360.37 |
29,358.48 |
29,359.45 |
426.9K |
| 13:59 |
29,359.21 |
29,359.57 |
29,356.91 |
29,359.00 |
213.1K |
| 14:00 |
29,360.03 |
29,366.30 |
29,360.03 |
29,366.30 |
326.2K |
| 14:01 |
29,366.61 |
29,366.61 |
29,363.37 |
29,363.84 |
214.6K |
| 14:02 |
29,363.03 |
29,363.20 |
29,361.77 |
29,362.43 |
273.5K |
| 14:03 |
29,360.65 |
29,360.68 |
29,358.14 |
29,358.14 |
230.5K |
| 14:04 |
29,357.92 |
29,357.92 |
29,356.59 |
29,356.59 |
134.5K |
| 14:05 |
29,352.62 |
29,352.62 |
29,350.15 |
29,350.15 |
309.3K |
| 14:06 |
29,349.60 |
29,353.15 |
29,349.20 |
29,353.15 |
250.2K |
| 14:07 |
29,349.30 |
29,350.43 |
29,349.25 |
29,350.43 |
341.5K |
| 14:08 |
29,350.51 |
29,350.51 |
29,345.89 |
29,345.89 |
240.5K |
| 14:09 |
29,346.43 |
29,346.43 |
29,340.11 |
29,340.11 |
246.7K |
| 14:10 |
29,338.27 |
29,338.27 |
29,333.68 |
29,333.68 |
388.2K |
| 14:11 |
29,332.49 |
29,332.49 |
29,329.46 |
29,330.74 |
437.0K |
| 14:12 |
29,330.77 |
29,330.77 |
29,328.61 |
29,328.61 |
210.9K |
| 14:13 |
29,328.80 |
29,332.64 |
29,328.78 |
29,332.64 |
424.0K |
| 14:14 |
29,333.07 |
29,333.96 |
29,332.21 |
29,332.21 |
195.0K |
| 14:15 |
29,330.78 |
29,331.48 |
29,329.77 |
29,329.77 |
327.3K |
| 14:16 |
29,329.01 |
29,330.54 |
29,329.01 |
29,330.54 |
314.4K |
| 14:17 |
29,329.87 |
29,329.87 |
29,319.95 |
29,319.95 |
291.6K |
| 14:18 |
29,314.35 |
29,314.35 |
29,312.21 |
29,312.21 |
341.0K |
| 14:19 |
29,317.42 |
29,321.57 |
29,317.42 |
29,321.13 |
263.9K |
| 14:20 |
29,321.16 |
29,326.56 |
29,321.16 |
29,326.56 |
341.0K |
| 14:21 |
29,326.34 |
29,330.11 |
29,326.34 |
29,330.11 |
268.8K |
| 14:22 |
29,327.18 |
29,327.18 |
29,323.72 |
29,324.19 |
185.5K |
| 14:23 |
29,325.89 |
29,327.92 |
29,325.16 |
29,327.92 |
274.0K |
| 14:24 |
29,329.00 |
29,330.78 |
29,328.73 |
29,330.78 |
256.5K |
| 14:25 |
29,331.42 |
29,334.40 |
29,331.42 |
29,333.80 |
306.1K |
| 14:26 |
29,334.71 |
29,334.71 |
29,333.46 |
29,334.10 |
359.8K |
| 14:27 |
29,334.70 |
29,334.79 |
29,332.27 |
29,332.27 |
219.4K |
| 14:28 |
29,334.16 |
29,334.16 |
29,332.88 |
29,332.88 |
470.2K |
| 14:29 |
29,331.55 |
29,331.55 |
29,324.52 |
29,324.52 |
352.4K |
| 14:30 |
29,324.81 |
29,325.50 |
29,324.47 |
29,324.83 |
348.2K |
| 14:31 |
29,326.37 |
29,326.42 |
29,326.01 |
29,326.40 |
248.7K |
| 14:32 |
29,327.84 |
29,329.34 |
29,327.84 |
29,328.71 |
223.3K |
| 14:33 |
29,330.81 |
29,334.26 |
29,328.83 |
29,334.26 |
331.7K |
| 14:34 |
29,333.16 |
29,333.16 |
29,330.05 |
29,330.05 |
214.9K |
| 14:35 |
29,328.57 |
29,328.57 |
29,324.97 |
29,324.97 |
229.0K |
| 14:36 |
29,322.23 |
29,322.23 |
29,320.80 |
29,320.95 |
268.9K |
| 14:37 |
29,323.86 |
29,328.76 |
29,323.86 |
29,328.76 |
338.7K |
| 14:38 |
29,327.48 |
29,328.20 |
29,326.27 |
29,326.27 |
369.9K |
| 14:39 |
29,325.04 |
29,325.04 |
29,322.37 |
29,322.37 |
263.0K |
| 14:40 |
29,323.15 |
29,325.22 |
29,323.15 |
29,325.22 |
385.4K |
| 14:41 |
29,324.54 |
29,325.05 |
29,322.96 |
29,322.96 |
262.6K |
| 14:42 |
29,321.14 |
29,323.24 |
29,321.14 |
29,323.24 |
260.2K |
| 14:43 |
29,323.07 |
29,323.12 |
29,321.86 |
29,323.12 |
204.7K |
| 14:44 |
29,321.85 |
29,322.70 |
29,318.08 |
29,318.08 |
289.1K |
| 14:45 |
29,317.52 |
29,319.34 |
29,316.73 |
29,319.34 |
232.1K |
| 14:46 |
29,324.30 |
29,325.94 |
29,324.30 |
29,325.94 |
230.6K |
| 14:47 |
29,327.60 |
29,330.56 |
29,327.60 |
29,330.56 |
208.7K |
| 14:48 |
29,331.37 |
29,333.39 |
29,331.37 |
29,332.09 |
239.8K |
| 14:49 |
29,329.81 |
29,330.36 |
29,329.75 |
29,329.75 |
290.9K |
| 14:50 |
29,328.24 |
29,330.48 |
29,328.24 |
29,329.02 |
217.1K |
| 14:51 |
29,329.20 |
29,329.22 |
29,325.06 |
29,325.06 |
239.5K |
| 14:52 |
29,325.23 |
29,328.06 |
29,325.03 |
29,325.03 |
175.7K |
| 14:53 |
29,323.96 |
29,328.62 |
29,323.96 |
29,328.62 |
314.2K |
| 14:54 |
29,327.79 |
29,327.79 |
29,326.97 |
29,326.97 |
198.6K |
| 14:55 |
29,326.85 |
29,329.53 |
29,326.85 |
29,329.53 |
345.8K |
| 14:56 |
29,328.86 |
29,328.99 |
29,328.57 |
29,328.97 |
456.3K |
| 14:57 |
29,328.01 |
29,328.01 |
29,327.33 |
29,327.33 |
274.1K |
| 14:58 |
29,326.28 |
29,327.01 |
29,325.98 |
29,325.98 |
190.9K |
| 14:59 |
29,325.99 |
29,326.71 |
29,325.03 |
29,325.03 |
227.7K |
| 15:00 |
29,324.00 |
29,326.36 |
29,324.00 |
29,326.36 |
382.5K |
| 15:01 |
29,325.24 |
29,325.33 |
29,324.67 |
29,325.25 |
196.1K |
| 15:02 |
29,326.10 |
29,326.10 |
29,324.24 |
29,325.59 |
227.3K |
| 15:03 |
29,328.08 |
29,332.34 |
29,328.08 |
29,332.34 |
215.9K |
| 15:04 |
29,333.13 |
29,333.13 |
29,330.79 |
29,330.97 |
291.0K |
| 15:05 |
29,332.39 |
29,334.39 |
29,332.39 |
29,334.22 |
297.3K |
| 15:06 |
29,333.92 |
29,333.92 |
29,328.59 |
29,328.59 |
253.9K |
| 15:07 |
29,329.03 |
29,333.15 |
29,329.03 |
29,332.61 |
483.8K |
| 15:08 |
29,335.51 |
29,344.71 |
29,335.51 |
29,344.71 |
353.1K |
| 15:09 |
29,342.99 |
29,348.28 |
29,342.99 |
29,348.28 |
395.1K |
| 15:10 |
29,351.02 |
29,361.48 |
29,351.02 |
29,361.48 |
633.3K |
| 15:11 |
29,362.63 |
29,362.63 |
29,359.75 |
29,359.82 |
490.7K |
| 15:12 |
29,359.91 |
29,361.99 |
29,359.42 |
29,361.99 |
255.1K |
| 15:13 |
29,362.38 |
29,362.38 |
29,353.84 |
29,353.84 |
373.8K |
| 15:14 |
29,351.70 |
29,351.70 |
29,345.87 |
29,346.38 |
272.1K |
| 15:15 |
29,351.04 |
29,351.04 |
29,349.65 |
29,349.65 |
377.3K |
| 15:16 |
29,348.50 |
29,348.50 |
29,344.36 |
29,345.87 |
236.9K |
| 15:17 |
29,347.48 |
29,348.51 |
29,346.28 |
29,348.51 |
252.2K |
| 15:18 |
29,348.27 |
29,349.21 |
29,346.95 |
29,349.21 |
274.5K |
| 15:19 |
29,352.58 |
29,352.58 |
29,350.18 |
29,351.50 |
389.2K |
| 15:20 |
29,352.07 |
29,355.85 |
29,352.07 |
29,354.25 |
222.0K |
| 15:21 |
29,353.62 |
29,353.62 |
29,345.80 |
29,345.80 |
358.0K |
| 15:22 |
29,346.75 |
29,347.24 |
29,346.75 |
29,347.24 |
276.2K |
| 15:23 |
29,346.78 |
29,346.78 |
29,341.92 |
29,341.92 |
720.8K |
| 15:24 |
29,341.43 |
29,343.86 |
29,341.43 |
29,343.86 |
345.1K |
| 15:25 |
29,340.05 |
29,342.14 |
29,340.05 |
29,342.14 |
328.3K |
| 15:26 |
29,341.22 |
29,342.22 |
29,340.08 |
29,340.88 |
410.2K |
| 15:27 |
29,341.73 |
29,341.73 |
29,340.15 |
29,340.15 |
320.4K |
| 15:28 |
29,339.57 |
29,341.13 |
29,339.57 |
29,340.81 |
335.5K |
| 15:29 |
29,340.60 |
29,340.60 |
29,337.27 |
29,337.27 |
330.4K |
| 15:30 |
29,332.07 |
29,332.07 |
29,321.15 |
29,321.15 |
618.4K |
| 15:31 |
29,319.47 |
29,320.51 |
29,319.14 |
29,319.14 |
482.4K |
| 15:32 |
29,322.46 |
29,328.24 |
29,321.02 |
29,328.24 |
505.9K |
| 15:33 |
29,328.91 |
29,333.18 |
29,328.39 |
29,333.18 |
596.1K |
| 15:34 |
29,331.55 |
29,331.77 |
29,329.22 |
29,331.77 |
703.8K |
| 15:35 |
29,334.34 |
29,340.83 |
29,334.34 |
29,340.83 |
432.2K |
| 15:36 |
29,336.43 |
29,336.43 |
29,332.59 |
29,332.59 |
647.9K |
| 15:37 |
29,331.89 |
29,332.86 |
29,330.13 |
29,332.86 |
401.8K |
| 15:38 |
29,332.79 |
29,332.79 |
29,325.83 |
29,325.83 |
421.2K |
| 15:39 |
29,324.69 |
29,327.80 |
29,324.69 |
29,327.53 |
491.2K |
| 15:40 |
29,328.71 |
29,328.71 |
29,325.06 |
29,326.98 |
558.6K |
| 15:41 |
29,326.79 |
29,326.93 |
29,325.68 |
29,326.93 |
576.7K |
| 15:42 |
29,328.06 |
29,328.82 |
29,326.39 |
29,328.82 |
363.1K |
| 15:43 |
29,331.28 |
29,333.59 |
29,331.28 |
29,333.00 |
503.7K |
| 15:44 |
29,332.54 |
29,332.54 |
29,329.06 |
29,329.72 |
663.0K |
| 15:45 |
29,330.56 |
29,330.56 |
29,322.84 |
29,322.84 |
625.8K |
| 15:46 |
29,324.46 |
29,325.64 |
29,324.46 |
29,325.64 |
990.6K |
| 15:47 |
29,327.28 |
29,332.12 |
29,327.16 |
29,327.16 |
688.8K |
| 15:48 |
29,327.60 |
29,327.60 |
29,325.40 |
29,327.28 |
932.4K |
| 15:49 |
29,327.38 |
29,329.73 |
29,325.46 |
29,329.73 |
952.1K |
| 15:50 |
29,347.27 |
29,351.36 |
29,347.27 |
29,350.69 |
4,126.8K |
| 15:51 |
29,353.19 |
29,353.19 |
29,340.67 |
29,340.67 |
1,304.8K |
| 15:52 |
29,342.51 |
29,356.91 |
29,342.51 |
29,356.91 |
1,297.1K |
| 15:53 |
29,358.18 |
29,373.98 |
29,358.18 |
29,373.98 |
1,783.8K |
| 15:54 |
29,376.26 |
29,377.11 |
29,372.03 |
29,377.11 |
1,657.6K |
| 15:55 |
29,370.20 |
29,370.20 |
29,358.69 |
29,361.31 |
2,400.4K |
| 15:56 |
29,362.83 |
29,364.26 |
29,361.50 |
29,364.26 |
2,297.5K |
| 15:57 |
29,367.57 |
29,368.36 |
29,365.90 |
29,367.84 |
1,999.0K |
| 15:58 |
29,365.05 |
29,368.12 |
29,365.05 |
29,365.43 |
2,495.8K |
| 15:59 |
29,370.09 |
29,374.07 |
29,368.51 |
29,374.07 |
3,876.6K |
| 16:00 |
29,380.86 |
29,380.86 |
29,378.81 |
29,378.81 |
83,828.2K |
| 16:01 |
29,378.81 |
29,378.81 |
29,378.81 |
29,378.81 |
380.0K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|