| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
29,479.58 |
29,811.24 |
29,479.58 |
29,811.24 |
12,163.1K |
| 09:31 |
29,800.54 |
29,800.54 |
29,762.67 |
29,774.01 |
2,013.7K |
| 09:32 |
29,746.36 |
29,746.36 |
29,723.02 |
29,723.02 |
1,540.6K |
| 09:33 |
29,728.58 |
29,728.58 |
29,709.21 |
29,709.21 |
1,367.0K |
| 09:34 |
29,706.67 |
29,706.67 |
29,668.98 |
29,679.25 |
1,337.1K |
| 09:35 |
29,685.75 |
29,685.75 |
29,673.96 |
29,673.96 |
1,535.3K |
| 09:36 |
29,666.38 |
29,666.38 |
29,632.37 |
29,632.37 |
1,567.3K |
| 09:37 |
29,629.04 |
29,629.04 |
29,616.25 |
29,616.25 |
1,473.6K |
| 09:38 |
29,605.07 |
29,605.07 |
29,599.48 |
29,603.66 |
1,239.9K |
| 09:39 |
29,599.70 |
29,599.70 |
29,589.81 |
29,596.60 |
1,205.0K |
| 09:40 |
29,606.97 |
29,632.58 |
29,606.97 |
29,632.58 |
1,111.8K |
| 09:41 |
29,636.48 |
29,644.80 |
29,636.35 |
29,644.80 |
1,445.6K |
| 09:42 |
29,633.39 |
29,633.39 |
29,610.85 |
29,612.13 |
1,156.7K |
| 09:43 |
29,617.85 |
29,625.99 |
29,617.85 |
29,625.99 |
1,151.5K |
| 09:44 |
29,629.30 |
29,629.30 |
29,610.70 |
29,611.59 |
1,141.8K |
| 09:45 |
29,614.08 |
29,616.16 |
29,606.63 |
29,612.69 |
1,143.1K |
| 09:46 |
29,616.96 |
29,616.96 |
29,606.98 |
29,606.98 |
1,223.8K |
| 09:47 |
29,607.44 |
29,607.44 |
29,595.28 |
29,597.99 |
920.9K |
| 09:48 |
29,595.00 |
29,601.63 |
29,595.00 |
29,597.65 |
1,041.4K |
| 09:49 |
29,593.78 |
29,599.42 |
29,589.79 |
29,599.42 |
890.1K |
| 09:50 |
29,596.12 |
29,611.59 |
29,596.12 |
29,611.59 |
828.8K |
| 09:51 |
29,614.52 |
29,643.94 |
29,614.52 |
29,643.94 |
912.1K |
| 09:52 |
29,632.04 |
29,635.33 |
29,621.04 |
29,621.04 |
922.8K |
| 09:53 |
29,624.91 |
29,624.91 |
29,611.37 |
29,621.34 |
1,032.0K |
| 09:54 |
29,615.45 |
29,615.45 |
29,602.20 |
29,602.20 |
861.9K |
| 09:55 |
29,593.14 |
29,593.14 |
29,575.18 |
29,575.18 |
901.4K |
| 09:56 |
29,571.78 |
29,571.78 |
29,560.66 |
29,560.66 |
851.0K |
| 09:57 |
29,559.51 |
29,559.68 |
29,554.99 |
29,559.68 |
1,190.2K |
| 09:58 |
29,565.61 |
29,566.75 |
29,556.06 |
29,556.06 |
994.5K |
| 09:59 |
29,552.08 |
29,552.10 |
29,545.36 |
29,545.46 |
739.9K |
| 10:00 |
29,560.14 |
29,561.99 |
29,558.20 |
29,558.20 |
1,317.1K |
| 10:01 |
29,554.22 |
29,562.75 |
29,554.22 |
29,562.75 |
976.9K |
| 10:02 |
29,573.76 |
29,589.70 |
29,573.76 |
29,589.70 |
1,110.7K |
| 10:03 |
29,586.08 |
29,586.08 |
29,578.93 |
29,584.34 |
982.6K |
| 10:04 |
29,580.63 |
29,585.85 |
29,580.24 |
29,581.63 |
878.6K |
| 10:05 |
29,582.28 |
29,582.28 |
29,572.61 |
29,572.98 |
847.0K |
| 10:06 |
29,577.06 |
29,579.64 |
29,572.27 |
29,579.64 |
781.8K |
| 10:07 |
29,579.55 |
29,586.56 |
29,579.55 |
29,586.56 |
704.4K |
| 10:08 |
29,575.81 |
29,578.43 |
29,575.81 |
29,578.43 |
821.9K |
| 10:09 |
29,578.27 |
29,578.27 |
29,569.15 |
29,569.15 |
1,147.0K |
| 10:10 |
29,564.97 |
29,574.44 |
29,564.97 |
29,574.33 |
806.9K |
| 10:11 |
29,568.19 |
29,568.64 |
29,567.09 |
29,568.60 |
720.6K |
| 10:12 |
29,573.80 |
29,576.25 |
29,571.03 |
29,576.25 |
864.8K |
| 10:13 |
29,585.81 |
29,589.47 |
29,585.81 |
29,588.62 |
701.2K |
| 10:14 |
29,589.91 |
29,590.83 |
29,589.91 |
29,590.83 |
538.9K |
| 10:15 |
29,590.49 |
29,605.43 |
29,589.76 |
29,605.43 |
713.7K |
| 10:16 |
29,605.73 |
29,608.79 |
29,602.21 |
29,602.21 |
613.8K |
| 10:17 |
29,604.81 |
29,607.04 |
29,601.05 |
29,607.04 |
577.3K |
| 10:18 |
29,611.70 |
29,612.74 |
29,608.63 |
29,608.63 |
606.0K |
| 10:19 |
29,611.03 |
29,611.03 |
29,607.62 |
29,610.28 |
600.5K |
| 10:20 |
29,608.71 |
29,613.11 |
29,608.71 |
29,613.11 |
666.5K |
| 10:21 |
29,605.32 |
29,605.32 |
29,591.86 |
29,591.86 |
884.3K |
| 10:22 |
29,588.09 |
29,599.53 |
29,588.09 |
29,599.53 |
3,631.1K |
| 10:23 |
29,599.89 |
29,603.56 |
29,598.26 |
29,603.56 |
466.9K |
| 10:24 |
29,607.98 |
29,610.79 |
29,602.88 |
29,602.88 |
544.6K |
| 10:25 |
29,600.95 |
29,600.95 |
29,598.33 |
29,599.40 |
584.9K |
| 10:26 |
29,601.13 |
29,601.65 |
29,590.19 |
29,590.19 |
576.7K |
| 10:27 |
29,582.21 |
29,584.92 |
29,579.35 |
29,579.35 |
474.6K |
| 10:28 |
29,580.08 |
29,580.08 |
29,569.71 |
29,575.60 |
724.2K |
| 10:29 |
29,580.52 |
29,585.86 |
29,580.42 |
29,581.83 |
674.0K |
| 10:30 |
29,587.63 |
29,587.63 |
29,569.36 |
29,571.93 |
571.9K |
| 10:31 |
29,570.26 |
29,570.26 |
29,560.70 |
29,560.70 |
747.1K |
| 10:32 |
29,575.90 |
29,581.48 |
29,573.59 |
29,578.66 |
971.5K |
| 10:33 |
29,577.39 |
29,587.49 |
29,577.39 |
29,587.49 |
760.0K |
| 10:34 |
29,590.14 |
29,590.14 |
29,584.00 |
29,586.60 |
555.7K |
| 10:35 |
29,585.41 |
29,586.83 |
29,577.54 |
29,580.06 |
590.1K |
| 10:36 |
29,583.96 |
29,588.80 |
29,581.31 |
29,581.31 |
490.3K |
| 10:37 |
29,577.25 |
29,577.25 |
29,573.28 |
29,576.10 |
643.0K |
| 10:38 |
29,571.04 |
29,572.72 |
29,568.76 |
29,571.45 |
476.9K |
| 10:39 |
29,578.95 |
29,594.94 |
29,578.95 |
29,592.71 |
504.1K |
| 10:40 |
29,595.44 |
29,599.25 |
29,589.74 |
29,599.25 |
541.4K |
| 10:41 |
29,607.18 |
29,610.02 |
29,607.18 |
29,609.54 |
668.4K |
| 10:42 |
29,602.05 |
29,602.05 |
29,596.66 |
29,601.25 |
565.2K |
| 10:43 |
29,601.87 |
29,602.57 |
29,601.29 |
29,601.29 |
443.7K |
| 10:44 |
29,597.94 |
29,599.61 |
29,595.39 |
29,595.39 |
589.2K |
| 10:45 |
29,596.22 |
29,596.22 |
29,592.24 |
29,592.24 |
497.3K |
| 10:46 |
29,594.55 |
29,594.55 |
29,587.76 |
29,587.76 |
606.8K |
| 10:47 |
29,586.29 |
29,586.29 |
29,581.71 |
29,581.71 |
484.9K |
| 10:48 |
29,573.77 |
29,576.38 |
29,572.80 |
29,576.38 |
579.6K |
| 10:49 |
29,578.02 |
29,584.57 |
29,578.02 |
29,584.04 |
446.0K |
| 10:50 |
29,583.05 |
29,583.05 |
29,575.82 |
29,575.82 |
506.0K |
| 10:51 |
29,579.76 |
29,580.06 |
29,576.48 |
29,580.06 |
474.7K |
| 10:52 |
29,578.63 |
29,578.63 |
29,577.23 |
29,578.02 |
385.9K |
| 10:53 |
29,575.97 |
29,585.65 |
29,575.97 |
29,585.65 |
433.2K |
| 10:54 |
29,592.42 |
29,593.71 |
29,592.42 |
29,593.04 |
536.5K |
| 10:55 |
29,594.93 |
29,594.93 |
29,586.43 |
29,586.43 |
535.7K |
| 10:56 |
29,582.90 |
29,583.20 |
29,577.46 |
29,577.46 |
462.7K |
| 10:57 |
29,580.05 |
29,582.14 |
29,578.41 |
29,578.41 |
330.4K |
| 10:58 |
29,574.89 |
29,574.89 |
29,568.16 |
29,568.16 |
378.2K |
| 10:59 |
29,569.55 |
29,571.06 |
29,567.39 |
29,567.39 |
637.4K |
| 11:00 |
29,570.32 |
29,582.62 |
29,570.32 |
29,582.62 |
469.5K |
| 11:01 |
29,580.11 |
29,593.39 |
29,580.11 |
29,593.39 |
457.2K |
| 11:02 |
29,595.45 |
29,595.45 |
29,592.17 |
29,593.33 |
368.0K |
| 11:03 |
29,598.55 |
29,607.96 |
29,598.55 |
29,606.41 |
353.6K |
| 11:04 |
29,607.33 |
29,609.10 |
29,606.14 |
29,606.14 |
554.9K |
| 11:05 |
29,604.37 |
29,612.32 |
29,604.37 |
29,607.41 |
442.8K |
| 11:06 |
29,604.41 |
29,605.05 |
29,599.45 |
29,600.93 |
348.0K |
| 11:07 |
29,598.25 |
29,607.22 |
29,597.98 |
29,602.73 |
544.2K |
| 11:08 |
29,592.05 |
29,595.52 |
29,590.12 |
29,595.52 |
364.4K |
| 11:09 |
29,594.61 |
29,594.61 |
29,580.15 |
29,580.15 |
600.3K |
| 11:10 |
29,580.75 |
29,582.70 |
29,580.39 |
29,580.69 |
485.6K |
| 11:11 |
29,587.13 |
29,591.88 |
29,583.96 |
29,591.88 |
414.0K |
| 11:12 |
29,591.12 |
29,593.12 |
29,586.40 |
29,593.12 |
341.2K |
| 11:13 |
29,592.67 |
29,599.56 |
29,592.67 |
29,599.56 |
448.1K |
| 11:14 |
29,595.76 |
29,599.89 |
29,595.42 |
29,595.42 |
492.7K |
| 11:15 |
29,591.16 |
29,591.42 |
29,586.41 |
29,587.42 |
452.4K |
| 11:16 |
29,583.97 |
29,583.97 |
29,580.47 |
29,583.54 |
316.9K |
| 11:17 |
29,582.54 |
29,584.18 |
29,580.02 |
29,580.34 |
386.8K |
| 11:18 |
29,573.66 |
29,576.18 |
29,571.68 |
29,576.18 |
282.8K |
| 11:19 |
29,580.30 |
29,581.95 |
29,576.42 |
29,576.42 |
320.3K |
| 11:20 |
29,575.63 |
29,579.08 |
29,574.35 |
29,574.35 |
291.3K |
| 11:21 |
29,574.49 |
29,574.49 |
29,569.14 |
29,569.14 |
327.9K |
| 11:22 |
29,564.52 |
29,564.52 |
29,550.49 |
29,550.49 |
508.6K |
| 11:23 |
29,544.17 |
29,544.17 |
29,536.13 |
29,536.13 |
632.2K |
| 11:24 |
29,537.14 |
29,541.43 |
29,536.05 |
29,541.43 |
459.4K |
| 11:25 |
29,544.10 |
29,544.10 |
29,531.87 |
29,531.87 |
720.5K |
| 11:26 |
29,530.60 |
29,533.16 |
29,526.61 |
29,533.16 |
497.0K |
| 11:27 |
29,537.89 |
29,539.34 |
29,537.89 |
29,538.95 |
321.9K |
| 11:28 |
29,541.01 |
29,546.51 |
29,541.01 |
29,541.30 |
522.8K |
| 11:29 |
29,544.06 |
29,547.34 |
29,544.06 |
29,547.34 |
288.1K |
| 11:30 |
29,548.08 |
29,552.16 |
29,547.55 |
29,552.16 |
335.9K |
| 11:31 |
29,552.15 |
29,571.54 |
29,552.15 |
29,571.54 |
610.5K |
| 11:32 |
29,570.02 |
29,571.42 |
29,565.60 |
29,571.42 |
369.1K |
| 11:33 |
29,572.12 |
29,576.01 |
29,572.12 |
29,573.34 |
236.7K |
| 11:34 |
29,573.16 |
29,578.73 |
29,572.71 |
29,578.73 |
337.1K |
| 11:35 |
29,580.68 |
29,584.25 |
29,580.68 |
29,584.09 |
319.3K |
| 11:36 |
29,588.69 |
29,592.76 |
29,584.21 |
29,584.21 |
638.9K |
| 11:37 |
29,583.05 |
29,583.69 |
29,583.05 |
29,583.60 |
372.5K |
| 11:38 |
29,583.13 |
29,583.13 |
29,581.35 |
29,582.46 |
383.0K |
| 11:39 |
29,581.66 |
29,582.35 |
29,566.63 |
29,566.63 |
366.2K |
| 11:40 |
29,569.80 |
29,569.80 |
29,567.01 |
29,567.01 |
308.5K |
| 11:41 |
29,566.31 |
29,566.31 |
29,564.05 |
29,565.58 |
336.5K |
| 11:42 |
29,564.80 |
29,567.31 |
29,563.51 |
29,567.31 |
282.6K |
| 11:43 |
29,569.37 |
29,578.17 |
29,569.37 |
29,577.69 |
346.4K |
| 11:44 |
29,577.83 |
29,577.83 |
29,567.56 |
29,567.56 |
275.5K |
| 11:45 |
29,564.48 |
29,564.48 |
29,559.10 |
29,560.69 |
250.7K |
| 11:46 |
29,563.39 |
29,567.60 |
29,563.39 |
29,564.29 |
199.7K |
| 11:47 |
29,564.63 |
29,564.91 |
29,563.65 |
29,564.28 |
236.7K |
| 11:48 |
29,567.41 |
29,570.01 |
29,567.41 |
29,567.96 |
393.4K |
| 11:49 |
29,567.10 |
29,567.10 |
29,562.22 |
29,564.32 |
237.6K |
| 11:50 |
29,563.15 |
29,565.26 |
29,557.70 |
29,557.74 |
417.6K |
| 11:51 |
29,557.28 |
29,557.28 |
29,532.42 |
29,532.42 |
615.5K |
| 11:52 |
29,531.13 |
29,535.52 |
29,530.46 |
29,532.78 |
277.5K |
| 11:53 |
29,528.25 |
29,533.04 |
29,528.10 |
29,533.04 |
309.1K |
| 11:54 |
29,532.99 |
29,532.99 |
29,529.79 |
29,529.79 |
245.8K |
| 11:55 |
29,530.27 |
29,534.37 |
29,530.27 |
29,530.78 |
303.9K |
| 11:56 |
29,531.39 |
29,534.05 |
29,529.95 |
29,529.95 |
178.7K |
| 11:57 |
29,529.76 |
29,532.01 |
29,528.67 |
29,528.67 |
288.1K |
| 11:58 |
29,531.22 |
29,533.15 |
29,530.41 |
29,530.41 |
311.3K |
| 11:59 |
29,530.70 |
29,530.73 |
29,529.95 |
29,530.21 |
298.5K |
| 12:00 |
29,532.07 |
29,532.07 |
29,526.73 |
29,527.32 |
563.2K |
| 12:01 |
29,529.27 |
29,544.66 |
29,529.27 |
29,544.66 |
346.8K |
| 12:02 |
29,546.77 |
29,548.15 |
29,546.77 |
29,546.88 |
458.3K |
| 12:03 |
29,547.07 |
29,547.07 |
29,538.16 |
29,539.80 |
281.8K |
| 12:04 |
29,539.08 |
29,543.83 |
29,539.08 |
29,543.83 |
421.2K |
| 12:05 |
29,542.71 |
29,555.64 |
29,542.71 |
29,555.64 |
430.2K |
| 12:06 |
29,557.96 |
29,562.52 |
29,557.96 |
29,562.52 |
238.3K |
| 12:07 |
29,563.74 |
29,563.74 |
29,557.15 |
29,557.15 |
431.5K |
| 12:08 |
29,554.18 |
29,557.20 |
29,553.33 |
29,557.20 |
335.1K |
| 12:09 |
29,555.85 |
29,555.85 |
29,551.73 |
29,552.59 |
302.3K |
| 12:10 |
29,549.95 |
29,549.95 |
29,546.04 |
29,546.04 |
429.7K |
| 12:11 |
29,545.80 |
29,545.80 |
29,540.54 |
29,542.58 |
392.3K |
| 12:12 |
29,545.83 |
29,546.02 |
29,543.26 |
29,543.26 |
331.6K |
| 12:13 |
29,544.53 |
29,547.25 |
29,543.69 |
29,547.25 |
237.5K |
| 12:14 |
29,547.14 |
29,548.44 |
29,545.81 |
29,548.44 |
234.0K |
| 12:15 |
29,547.90 |
29,547.90 |
29,543.04 |
29,544.34 |
313.1K |
| 12:16 |
29,542.81 |
29,542.81 |
29,535.64 |
29,535.64 |
397.2K |
| 12:17 |
29,534.75 |
29,543.18 |
29,534.75 |
29,541.15 |
265.8K |
| 12:18 |
29,540.92 |
29,548.77 |
29,540.92 |
29,548.77 |
462.3K |
| 12:19 |
29,543.39 |
29,543.39 |
29,535.96 |
29,535.96 |
336.0K |
| 12:20 |
29,535.77 |
29,535.77 |
29,528.70 |
29,528.70 |
354.6K |
| 12:21 |
29,529.02 |
29,530.50 |
29,527.84 |
29,527.84 |
277.5K |
| 12:22 |
29,530.94 |
29,536.48 |
29,530.94 |
29,536.48 |
266.4K |
| 12:23 |
29,540.48 |
29,555.48 |
29,540.48 |
29,555.48 |
527.4K |
| 12:24 |
29,556.65 |
29,559.70 |
29,556.65 |
29,559.70 |
257.0K |
| 12:25 |
29,559.91 |
29,559.91 |
29,551.74 |
29,551.74 |
413.8K |
| 12:26 |
29,551.34 |
29,551.34 |
29,548.21 |
29,548.78 |
256.9K |
| 12:27 |
29,549.51 |
29,551.82 |
29,549.45 |
29,551.82 |
182.9K |
| 12:28 |
29,550.26 |
29,553.32 |
29,549.72 |
29,553.32 |
274.6K |
| 12:29 |
29,555.30 |
29,559.36 |
29,555.30 |
29,559.36 |
313.3K |
| 12:30 |
29,554.26 |
29,557.13 |
29,553.40 |
29,553.40 |
297.4K |
| 12:31 |
29,549.25 |
29,549.25 |
29,542.59 |
29,542.59 |
349.2K |
| 12:32 |
29,543.57 |
29,546.08 |
29,543.57 |
29,543.64 |
231.9K |
| 12:33 |
29,541.56 |
29,547.12 |
29,541.56 |
29,546.43 |
237.4K |
| 12:34 |
29,544.16 |
29,546.08 |
29,543.61 |
29,545.20 |
285.0K |
| 12:35 |
29,543.93 |
29,545.04 |
29,543.93 |
29,545.04 |
541.2K |
| 12:36 |
29,545.38 |
29,545.38 |
29,542.35 |
29,542.35 |
316.9K |
| 12:37 |
29,542.48 |
29,544.59 |
29,541.95 |
29,544.59 |
266.1K |
| 12:38 |
29,542.48 |
29,543.35 |
29,541.39 |
29,543.27 |
279.5K |
| 12:39 |
29,542.36 |
29,547.84 |
29,542.36 |
29,545.88 |
295.1K |
| 12:40 |
29,547.46 |
29,549.47 |
29,547.46 |
29,549.47 |
249.6K |
| 12:41 |
29,550.86 |
29,553.34 |
29,550.86 |
29,553.00 |
221.7K |
| 12:42 |
29,555.43 |
29,555.43 |
29,551.71 |
29,552.47 |
246.2K |
| 12:43 |
29,554.07 |
29,559.92 |
29,554.07 |
29,558.62 |
281.3K |
| 12:44 |
29,559.64 |
29,565.83 |
29,559.64 |
29,565.83 |
436.5K |
| 12:45 |
29,568.85 |
29,568.85 |
29,567.27 |
29,567.27 |
338.5K |
| 12:46 |
29,565.54 |
29,568.09 |
29,564.38 |
29,568.09 |
291.3K |
| 12:47 |
29,570.48 |
29,576.16 |
29,570.48 |
29,576.16 |
405.3K |
| 12:48 |
29,576.65 |
29,576.65 |
29,570.95 |
29,570.95 |
432.2K |
| 12:49 |
29,569.10 |
29,569.94 |
29,568.76 |
29,569.94 |
227.8K |
| 12:50 |
29,570.63 |
29,571.45 |
29,566.49 |
29,571.45 |
323.9K |
| 12:51 |
29,571.66 |
29,571.66 |
29,569.14 |
29,570.02 |
198.1K |
| 12:52 |
29,568.70 |
29,581.79 |
29,568.52 |
29,581.79 |
337.1K |
| 12:53 |
29,577.34 |
29,581.33 |
29,577.34 |
29,581.33 |
371.5K |
| 12:54 |
29,581.93 |
29,586.97 |
29,581.93 |
29,585.96 |
310.5K |
| 12:55 |
29,585.92 |
29,588.93 |
29,584.62 |
29,584.62 |
223.6K |
| 12:56 |
29,583.94 |
29,584.71 |
29,583.01 |
29,584.71 |
279.4K |
| 12:57 |
29,585.30 |
29,586.73 |
29,585.30 |
29,585.82 |
379.6K |
| 12:58 |
29,587.42 |
29,588.86 |
29,587.42 |
29,587.71 |
454.4K |
| 12:59 |
29,586.49 |
29,586.49 |
29,582.61 |
29,582.61 |
341.1K |
| 13:00 |
29,583.67 |
29,583.67 |
29,579.13 |
29,579.75 |
305.0K |
| 13:01 |
29,577.77 |
29,577.77 |
29,575.02 |
29,575.02 |
301.6K |
| 13:02 |
29,575.50 |
29,578.62 |
29,575.50 |
29,578.35 |
327.5K |
| 13:03 |
29,580.91 |
29,585.19 |
29,580.91 |
29,585.19 |
358.7K |
| 13:04 |
29,585.92 |
29,592.90 |
29,585.92 |
29,592.90 |
344.0K |
| 13:05 |
29,592.58 |
29,595.02 |
29,592.58 |
29,593.79 |
626.9K |
| 13:06 |
29,593.34 |
29,593.34 |
29,589.45 |
29,589.45 |
285.4K |
| 13:07 |
29,589.95 |
29,596.58 |
29,589.95 |
29,596.58 |
347.2K |
| 13:08 |
29,595.25 |
29,606.79 |
29,595.25 |
29,606.79 |
537.9K |
| 13:09 |
29,606.35 |
29,608.67 |
29,602.64 |
29,602.64 |
346.4K |
| 13:10 |
29,603.69 |
29,603.69 |
29,593.16 |
29,593.16 |
412.4K |
| 13:11 |
29,592.48 |
29,592.48 |
29,591.13 |
29,592.46 |
182.8K |
| 13:12 |
29,593.18 |
29,593.81 |
29,591.20 |
29,593.81 |
281.3K |
| 13:13 |
29,592.08 |
29,597.67 |
29,592.08 |
29,594.00 |
291.6K |
| 13:14 |
29,591.21 |
29,591.21 |
29,583.09 |
29,583.09 |
386.2K |
| 13:15 |
29,585.06 |
29,585.06 |
29,580.44 |
29,580.44 |
374.6K |
| 13:16 |
29,580.86 |
29,580.86 |
29,574.87 |
29,576.95 |
346.4K |
| 13:17 |
29,579.19 |
29,583.13 |
29,579.19 |
29,583.13 |
263.2K |
| 13:18 |
29,582.99 |
29,583.58 |
29,582.55 |
29,582.55 |
192.8K |
| 13:19 |
29,581.13 |
29,581.13 |
29,576.45 |
29,577.33 |
252.4K |
| 13:20 |
29,577.02 |
29,577.02 |
29,566.40 |
29,566.40 |
644.0K |
| 13:21 |
29,564.72 |
29,564.72 |
29,558.74 |
29,560.69 |
501.2K |
| 13:22 |
29,560.84 |
29,560.84 |
29,556.05 |
29,556.05 |
565.2K |
| 13:23 |
29,555.12 |
29,557.04 |
29,553.76 |
29,553.76 |
304.9K |
| 13:24 |
29,551.15 |
29,551.15 |
29,550.13 |
29,550.90 |
314.2K |
| 13:25 |
29,550.18 |
29,555.34 |
29,546.72 |
29,555.34 |
796.2K |
| 13:26 |
29,553.06 |
29,556.58 |
29,553.06 |
29,555.94 |
461.1K |
| 13:27 |
29,551.99 |
29,552.93 |
29,551.54 |
29,551.60 |
475.9K |
| 13:28 |
29,548.91 |
29,554.12 |
29,547.53 |
29,554.12 |
395.3K |
| 13:29 |
29,557.16 |
29,557.16 |
29,555.15 |
29,555.51 |
298.1K |
| 13:30 |
29,553.39 |
29,565.28 |
29,553.39 |
29,565.28 |
395.4K |
| 13:31 |
29,568.45 |
29,575.39 |
29,568.08 |
29,575.39 |
395.2K |
| 13:32 |
29,573.87 |
29,577.76 |
29,573.87 |
29,577.76 |
271.2K |
| 13:33 |
29,576.11 |
29,576.99 |
29,573.67 |
29,573.67 |
316.8K |
| 13:34 |
29,574.01 |
29,574.01 |
29,572.54 |
29,573.86 |
200.7K |
| 13:35 |
29,572.52 |
29,572.52 |
29,570.73 |
29,571.49 |
460.6K |
| 13:36 |
29,568.90 |
29,572.17 |
29,566.58 |
29,566.58 |
269.0K |
| 13:37 |
29,567.77 |
29,571.21 |
29,567.77 |
29,569.09 |
311.6K |
| 13:38 |
29,566.35 |
29,568.69 |
29,566.35 |
29,568.69 |
375.2K |
| 13:39 |
29,567.31 |
29,568.30 |
29,566.94 |
29,568.30 |
340.6K |
| 13:40 |
29,569.05 |
29,571.70 |
29,569.05 |
29,569.09 |
166.2K |
| 13:41 |
29,570.29 |
29,570.54 |
29,569.19 |
29,569.19 |
272.2K |
| 13:42 |
29,567.00 |
29,567.00 |
29,564.00 |
29,565.90 |
270.2K |
| 13:43 |
29,565.54 |
29,566.34 |
29,565.29 |
29,565.29 |
157.3K |
| 13:44 |
29,565.84 |
29,566.76 |
29,565.52 |
29,565.89 |
278.0K |
| 13:45 |
29,564.96 |
29,566.87 |
29,564.96 |
29,566.87 |
254.0K |
| 13:46 |
29,565.55 |
29,568.76 |
29,565.55 |
29,568.76 |
212.0K |
| 13:47 |
29,568.84 |
29,569.82 |
29,568.18 |
29,568.82 |
314.5K |
| 13:48 |
29,566.88 |
29,566.88 |
29,566.35 |
29,566.35 |
230.4K |
| 13:49 |
29,564.64 |
29,564.64 |
29,561.88 |
29,561.88 |
285.7K |
| 13:50 |
29,560.65 |
29,560.65 |
29,559.56 |
29,559.56 |
330.2K |
| 13:51 |
29,559.93 |
29,561.10 |
29,559.93 |
29,561.10 |
281.7K |
| 13:52 |
29,561.86 |
29,561.86 |
29,557.60 |
29,557.60 |
291.1K |
| 13:53 |
29,557.35 |
29,558.28 |
29,555.79 |
29,558.28 |
276.9K |
| 13:54 |
29,558.15 |
29,559.59 |
29,557.18 |
29,557.18 |
253.4K |
| 13:55 |
29,556.59 |
29,556.59 |
29,554.25 |
29,555.00 |
336.6K |
| 13:56 |
29,555.35 |
29,556.43 |
29,553.55 |
29,553.55 |
331.7K |
| 13:57 |
29,551.78 |
29,551.78 |
29,546.55 |
29,547.27 |
304.7K |
| 13:58 |
29,549.29 |
29,549.29 |
29,547.68 |
29,548.60 |
346.9K |
| 13:59 |
29,545.48 |
29,548.96 |
29,545.48 |
29,548.96 |
330.0K |
| 14:00 |
29,546.56 |
29,549.99 |
29,546.56 |
29,546.71 |
428.2K |
| 14:01 |
29,543.72 |
29,547.24 |
29,543.72 |
29,547.24 |
330.4K |
| 14:02 |
29,548.23 |
29,548.23 |
29,546.76 |
29,546.76 |
394.2K |
| 14:03 |
29,546.78 |
29,554.21 |
29,546.78 |
29,554.21 |
345.1K |
| 14:04 |
29,556.70 |
29,560.95 |
29,556.70 |
29,560.95 |
243.9K |
| 14:05 |
29,559.99 |
29,559.99 |
29,556.04 |
29,556.04 |
402.1K |
| 14:06 |
29,555.19 |
29,555.46 |
29,554.79 |
29,554.83 |
280.6K |
| 14:07 |
29,557.07 |
29,560.73 |
29,556.63 |
29,560.73 |
210.6K |
| 14:08 |
29,560.29 |
29,561.81 |
29,560.29 |
29,561.81 |
389.6K |
| 14:09 |
29,563.93 |
29,563.93 |
29,559.82 |
29,559.82 |
262.1K |
| 14:10 |
29,561.29 |
29,562.27 |
29,558.52 |
29,558.52 |
590.9K |
| 14:11 |
29,557.52 |
29,557.52 |
29,552.32 |
29,552.32 |
253.4K |
| 14:12 |
29,549.75 |
29,550.07 |
29,546.77 |
29,550.07 |
421.5K |
| 14:13 |
29,549.94 |
29,549.94 |
29,546.51 |
29,547.84 |
413.6K |
| 14:14 |
29,544.40 |
29,546.04 |
29,543.43 |
29,546.04 |
311.8K |
| 14:15 |
29,546.35 |
29,546.56 |
29,545.63 |
29,546.56 |
214.4K |
| 14:16 |
29,552.69 |
29,555.05 |
29,551.34 |
29,551.34 |
345.6K |
| 14:17 |
29,551.91 |
29,555.09 |
29,551.48 |
29,555.09 |
550.9K |
| 14:18 |
29,555.40 |
29,557.50 |
29,555.40 |
29,557.50 |
430.8K |
| 14:19 |
29,559.92 |
29,566.57 |
29,559.92 |
29,566.57 |
282.5K |
| 14:20 |
29,566.68 |
29,570.08 |
29,565.91 |
29,570.08 |
297.9K |
| 14:21 |
29,571.16 |
29,571.16 |
29,567.59 |
29,567.59 |
228.8K |
| 14:22 |
29,565.96 |
29,567.48 |
29,564.96 |
29,564.96 |
229.8K |
| 14:23 |
29,564.42 |
29,567.32 |
29,564.42 |
29,567.32 |
344.6K |
| 14:24 |
29,568.42 |
29,569.29 |
29,567.33 |
29,569.29 |
317.8K |
| 14:25 |
29,570.09 |
29,572.27 |
29,566.48 |
29,566.48 |
374.9K |
| 14:26 |
29,566.96 |
29,568.50 |
29,566.96 |
29,567.44 |
247.5K |
| 14:27 |
29,567.00 |
29,567.00 |
29,564.08 |
29,565.89 |
451.8K |
| 14:28 |
29,563.74 |
29,563.74 |
29,559.64 |
29,559.64 |
223.6K |
| 14:29 |
29,560.90 |
29,567.33 |
29,560.90 |
29,567.32 |
423.3K |
| 14:30 |
29,567.66 |
29,568.91 |
29,567.66 |
29,568.83 |
227.0K |
| 14:31 |
29,568.46 |
29,571.29 |
29,568.46 |
29,570.77 |
246.4K |
| 14:32 |
29,571.44 |
29,571.54 |
29,566.50 |
29,566.50 |
284.2K |
| 14:33 |
29,565.45 |
29,567.72 |
29,564.83 |
29,567.72 |
304.1K |
| 14:34 |
29,570.13 |
29,571.54 |
29,566.96 |
29,566.96 |
298.9K |
| 14:35 |
29,567.06 |
29,575.25 |
29,567.06 |
29,571.20 |
557.1K |
| 14:36 |
29,569.62 |
29,569.62 |
29,564.84 |
29,567.55 |
274.3K |
| 14:37 |
29,570.49 |
29,572.78 |
29,569.02 |
29,572.78 |
335.7K |
| 14:38 |
29,574.94 |
29,576.13 |
29,574.84 |
29,576.13 |
266.4K |
| 14:39 |
29,575.21 |
29,575.21 |
29,570.89 |
29,571.34 |
487.4K |
| 14:40 |
29,570.60 |
29,573.32 |
29,570.60 |
29,571.99 |
220.6K |
| 14:41 |
29,571.12 |
29,571.73 |
29,570.00 |
29,570.38 |
422.4K |
| 14:42 |
29,569.71 |
29,569.71 |
29,568.08 |
29,568.08 |
387.1K |
| 14:43 |
29,567.95 |
29,567.95 |
29,565.13 |
29,565.28 |
353.3K |
| 14:44 |
29,565.86 |
29,565.86 |
29,563.83 |
29,563.83 |
314.8K |
| 14:45 |
29,564.63 |
29,564.63 |
29,561.87 |
29,563.10 |
275.5K |
| 14:46 |
29,566.00 |
29,574.78 |
29,566.00 |
29,574.78 |
553.6K |
| 14:47 |
29,572.55 |
29,572.55 |
29,565.90 |
29,565.90 |
280.7K |
| 14:48 |
29,564.52 |
29,568.31 |
29,564.52 |
29,567.28 |
269.2K |
| 14:49 |
29,566.66 |
29,567.30 |
29,565.40 |
29,565.40 |
219.6K |
| 14:50 |
29,566.79 |
29,567.30 |
29,564.21 |
29,564.21 |
360.9K |
| 14:51 |
29,563.49 |
29,564.20 |
29,558.06 |
29,558.06 |
365.9K |
| 14:52 |
29,554.52 |
29,555.30 |
29,554.13 |
29,555.30 |
231.8K |
| 14:53 |
29,555.14 |
29,558.35 |
29,555.14 |
29,556.59 |
246.1K |
| 14:54 |
29,556.79 |
29,558.67 |
29,553.74 |
29,553.74 |
432.1K |
| 14:55 |
29,554.61 |
29,555.65 |
29,554.28 |
29,555.30 |
310.4K |
| 14:56 |
29,555.37 |
29,558.73 |
29,553.79 |
29,558.73 |
351.6K |
| 14:57 |
29,558.70 |
29,558.89 |
29,556.44 |
29,558.89 |
270.1K |
| 14:58 |
29,558.08 |
29,558.82 |
29,556.19 |
29,556.19 |
245.5K |
| 14:59 |
29,553.20 |
29,553.20 |
29,548.02 |
29,548.02 |
417.7K |
| 15:00 |
29,547.93 |
29,549.33 |
29,545.30 |
29,545.30 |
483.8K |
| 15:01 |
29,545.92 |
29,547.67 |
29,545.92 |
29,546.13 |
281.3K |
| 15:02 |
29,545.98 |
29,551.21 |
29,545.98 |
29,551.21 |
210.8K |
| 15:03 |
29,554.02 |
29,562.60 |
29,554.02 |
29,562.60 |
402.4K |
| 15:04 |
29,563.86 |
29,570.46 |
29,563.86 |
29,570.46 |
244.6K |
| 15:05 |
29,571.04 |
29,571.04 |
29,566.23 |
29,566.23 |
441.8K |
| 15:06 |
29,565.35 |
29,569.35 |
29,565.35 |
29,569.35 |
456.3K |
| 15:07 |
29,570.29 |
29,571.64 |
29,569.32 |
29,571.34 |
288.2K |
| 15:08 |
29,570.76 |
29,572.07 |
29,570.74 |
29,571.53 |
259.4K |
| 15:09 |
29,568.98 |
29,569.58 |
29,568.98 |
29,569.07 |
301.9K |
| 15:10 |
29,570.40 |
29,570.40 |
29,567.00 |
29,567.00 |
321.1K |
| 15:11 |
29,566.38 |
29,566.38 |
29,561.13 |
29,562.25 |
270.1K |
| 15:12 |
29,562.32 |
29,568.65 |
29,562.32 |
29,568.65 |
471.6K |
| 15:13 |
29,566.94 |
29,567.04 |
29,563.43 |
29,563.43 |
724.1K |
| 15:14 |
29,563.30 |
29,563.30 |
29,560.33 |
29,560.33 |
555.2K |
| 15:15 |
29,565.54 |
29,565.54 |
29,562.30 |
29,563.88 |
334.8K |
| 15:16 |
29,565.45 |
29,570.00 |
29,565.45 |
29,568.07 |
461.0K |
| 15:17 |
29,569.26 |
29,569.26 |
29,567.40 |
29,567.40 |
437.0K |
| 15:18 |
29,570.57 |
29,570.57 |
29,567.51 |
29,567.51 |
419.6K |
| 15:19 |
29,567.52 |
29,573.74 |
29,567.52 |
29,572.48 |
390.0K |
| 15:20 |
29,571.43 |
29,571.43 |
29,567.52 |
29,568.35 |
390.1K |
| 15:21 |
29,569.51 |
29,571.57 |
29,569.51 |
29,571.57 |
444.0K |
| 15:22 |
29,570.71 |
29,570.71 |
29,569.15 |
29,570.06 |
405.4K |
| 15:23 |
29,571.91 |
29,575.21 |
29,571.91 |
29,573.75 |
471.3K |
| 15:24 |
29,578.19 |
29,578.19 |
29,570.73 |
29,570.73 |
629.3K |
| 15:25 |
29,571.75 |
29,572.72 |
29,571.44 |
29,571.44 |
591.5K |
| 15:26 |
29,573.40 |
29,575.04 |
29,572.60 |
29,575.04 |
476.5K |
| 15:27 |
29,573.63 |
29,573.63 |
29,569.79 |
29,569.79 |
432.0K |
| 15:28 |
29,573.40 |
29,577.74 |
29,573.40 |
29,577.74 |
763.3K |
| 15:29 |
29,578.25 |
29,578.25 |
29,572.96 |
29,572.96 |
518.6K |
| 15:30 |
29,572.36 |
29,573.89 |
29,571.83 |
29,572.94 |
645.4K |
| 15:31 |
29,568.93 |
29,569.45 |
29,568.27 |
29,569.37 |
564.6K |
| 15:32 |
29,573.16 |
29,578.19 |
29,573.16 |
29,578.19 |
865.8K |
| 15:33 |
29,580.54 |
29,585.10 |
29,580.54 |
29,585.10 |
381.5K |
| 15:34 |
29,583.31 |
29,583.31 |
29,576.25 |
29,576.97 |
570.3K |
| 15:35 |
29,576.69 |
29,578.38 |
29,572.20 |
29,572.20 |
432.8K |
| 15:36 |
29,568.76 |
29,570.73 |
29,568.76 |
29,570.73 |
621.9K |
| 15:37 |
29,570.27 |
29,570.93 |
29,569.61 |
29,570.93 |
450.9K |
| 15:38 |
29,569.06 |
29,569.06 |
29,561.14 |
29,561.14 |
502.9K |
| 15:39 |
29,562.53 |
29,562.53 |
29,561.04 |
29,561.77 |
603.1K |
| 15:40 |
29,560.81 |
29,560.81 |
29,555.06 |
29,556.41 |
691.9K |
| 15:41 |
29,552.53 |
29,559.59 |
29,550.68 |
29,557.96 |
683.8K |
| 15:42 |
29,557.34 |
29,562.84 |
29,556.02 |
29,562.84 |
742.1K |
| 15:43 |
29,567.31 |
29,567.31 |
29,563.88 |
29,565.69 |
831.1K |
| 15:44 |
29,563.61 |
29,565.21 |
29,562.24 |
29,565.21 |
741.5K |
| 15:45 |
29,564.24 |
29,564.24 |
29,553.16 |
29,553.16 |
799.6K |
| 15:46 |
29,554.31 |
29,558.98 |
29,554.31 |
29,557.07 |
628.9K |
| 15:47 |
29,559.08 |
29,563.83 |
29,559.08 |
29,559.86 |
961.3K |
| 15:48 |
29,558.98 |
29,563.38 |
29,558.98 |
29,563.38 |
1,113.9K |
| 15:49 |
29,566.59 |
29,572.34 |
29,564.37 |
29,572.34 |
1,191.1K |
| 15:50 |
29,567.76 |
29,567.76 |
29,553.04 |
29,559.04 |
3,051.6K |
| 15:51 |
29,554.86 |
29,563.53 |
29,554.86 |
29,563.53 |
1,258.2K |
| 15:52 |
29,564.13 |
29,566.92 |
29,562.70 |
29,565.18 |
1,437.0K |
| 15:53 |
29,565.80 |
29,570.11 |
29,565.80 |
29,570.11 |
1,425.3K |
| 15:54 |
29,566.00 |
29,571.75 |
29,566.00 |
29,571.63 |
1,631.7K |
| 15:55 |
29,566.55 |
29,566.55 |
29,556.82 |
29,560.25 |
2,966.8K |
| 15:56 |
29,559.43 |
29,559.43 |
29,556.04 |
29,557.77 |
3,030.0K |
| 15:57 |
29,557.58 |
29,560.50 |
29,557.58 |
29,560.50 |
2,110.6K |
| 15:58 |
29,561.80 |
29,569.26 |
29,561.80 |
29,569.26 |
2,922.7K |
| 15:59 |
29,573.94 |
29,577.17 |
29,571.68 |
29,577.17 |
4,325.4K |
| 16:00 |
29,581.27 |
29,581.27 |
29,580.91 |
29,580.91 |
171,264.8K |
| 16:01 |
29,580.91 |
29,580.91 |
29,580.91 |
29,580.91 |
2,253.7K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|