| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
29,634.46 |
29,668.20 |
29,634.46 |
29,665.89 |
17,346.6K |
| 09:31 |
29,651.72 |
29,655.80 |
29,644.84 |
29,655.80 |
1,000.3K |
| 09:32 |
29,640.21 |
29,670.42 |
29,640.21 |
29,670.42 |
898.8K |
| 09:33 |
29,672.22 |
29,672.22 |
29,663.78 |
29,668.15 |
527.1K |
| 09:34 |
29,673.35 |
29,673.35 |
29,658.73 |
29,658.73 |
560.6K |
| 09:35 |
29,655.22 |
29,669.58 |
29,651.11 |
29,669.58 |
537.4K |
| 09:36 |
29,679.53 |
29,688.15 |
29,678.25 |
29,678.25 |
680.6K |
| 09:37 |
29,672.94 |
29,682.54 |
29,671.07 |
29,682.54 |
674.0K |
| 09:38 |
29,680.76 |
29,686.88 |
29,675.29 |
29,686.88 |
724.3K |
| 09:39 |
29,684.63 |
29,694.89 |
29,684.63 |
29,694.89 |
630.3K |
| 09:40 |
29,702.63 |
29,703.50 |
29,700.59 |
29,703.50 |
715.8K |
| 09:41 |
29,714.74 |
29,719.07 |
29,713.48 |
29,719.07 |
698.7K |
| 09:42 |
29,720.96 |
29,720.96 |
29,709.57 |
29,710.60 |
610.1K |
| 09:43 |
29,703.36 |
29,709.11 |
29,701.88 |
29,709.11 |
511.4K |
| 09:44 |
29,715.52 |
29,715.52 |
29,711.69 |
29,713.42 |
723.1K |
| 09:45 |
29,717.55 |
29,717.55 |
29,714.59 |
29,714.59 |
570.6K |
| 09:46 |
29,710.00 |
29,710.19 |
29,701.14 |
29,701.14 |
644.4K |
| 09:47 |
29,702.41 |
29,706.00 |
29,702.41 |
29,703.88 |
570.4K |
| 09:48 |
29,700.40 |
29,700.40 |
29,698.92 |
29,699.71 |
555.8K |
| 09:49 |
29,700.68 |
29,701.37 |
29,689.76 |
29,689.76 |
466.7K |
| 09:50 |
29,691.72 |
29,691.72 |
29,686.82 |
29,688.61 |
481.4K |
| 09:51 |
29,684.45 |
29,689.06 |
29,684.45 |
29,687.06 |
510.1K |
| 09:52 |
29,689.21 |
29,693.64 |
29,689.21 |
29,693.64 |
369.2K |
| 09:53 |
29,699.68 |
29,699.68 |
29,670.79 |
29,670.79 |
597.1K |
| 09:54 |
29,666.27 |
29,676.04 |
29,666.27 |
29,676.04 |
430.3K |
| 09:55 |
29,674.06 |
29,678.71 |
29,670.49 |
29,678.71 |
364.5K |
| 09:56 |
29,678.46 |
29,688.44 |
29,678.46 |
29,688.44 |
526.6K |
| 09:57 |
29,695.71 |
29,708.79 |
29,695.71 |
29,708.79 |
497.4K |
| 09:58 |
29,709.84 |
29,709.84 |
29,702.70 |
29,702.70 |
746.3K |
| 09:59 |
29,703.39 |
29,712.29 |
29,703.39 |
29,710.99 |
318.8K |
| 10:00 |
29,713.59 |
29,716.25 |
29,707.84 |
29,707.84 |
538.9K |
| 10:01 |
29,713.47 |
29,722.58 |
29,713.47 |
29,722.58 |
605.2K |
| 10:02 |
29,719.14 |
29,728.33 |
29,718.99 |
29,722.56 |
569.8K |
| 10:03 |
29,723.57 |
29,727.47 |
29,722.26 |
29,727.47 |
414.9K |
| 10:04 |
29,724.90 |
29,726.09 |
29,723.04 |
29,723.04 |
413.1K |
| 10:05 |
29,724.39 |
29,728.21 |
29,724.39 |
29,724.78 |
383.6K |
| 10:06 |
29,727.75 |
29,730.47 |
29,724.07 |
29,724.07 |
382.5K |
| 10:07 |
29,723.98 |
29,723.98 |
29,715.45 |
29,715.45 |
606.5K |
| 10:08 |
29,715.52 |
29,720.30 |
29,715.52 |
29,720.30 |
500.4K |
| 10:09 |
29,720.08 |
29,725.44 |
29,720.08 |
29,725.44 |
339.3K |
| 10:10 |
29,723.99 |
29,726.61 |
29,720.96 |
29,726.61 |
569.9K |
| 10:11 |
29,726.31 |
29,726.31 |
29,718.80 |
29,718.80 |
480.3K |
| 10:12 |
29,720.84 |
29,727.33 |
29,717.98 |
29,727.33 |
431.1K |
| 10:13 |
29,728.39 |
29,737.77 |
29,728.39 |
29,737.77 |
447.5K |
| 10:14 |
29,738.76 |
29,743.69 |
29,738.76 |
29,743.48 |
449.3K |
| 10:15 |
29,746.27 |
29,746.27 |
29,739.50 |
29,739.50 |
734.0K |
| 10:16 |
29,740.58 |
29,745.38 |
29,738.78 |
29,745.38 |
395.8K |
| 10:17 |
29,747.71 |
29,757.49 |
29,747.71 |
29,757.49 |
368.9K |
| 10:18 |
29,758.81 |
29,758.81 |
29,752.36 |
29,754.54 |
409.8K |
| 10:19 |
29,755.47 |
29,755.47 |
29,751.31 |
29,754.11 |
286.4K |
| 10:20 |
29,752.27 |
29,758.04 |
29,750.10 |
29,750.10 |
336.5K |
| 10:21 |
29,745.39 |
29,747.41 |
29,744.50 |
29,746.07 |
376.9K |
| 10:22 |
29,748.71 |
29,753.59 |
29,748.71 |
29,750.08 |
315.2K |
| 10:23 |
29,751.24 |
29,753.07 |
29,749.02 |
29,749.02 |
317.1K |
| 10:24 |
29,747.82 |
29,749.07 |
29,746.07 |
29,749.07 |
616.9K |
| 10:25 |
29,748.70 |
29,753.32 |
29,748.70 |
29,753.32 |
368.5K |
| 10:26 |
29,753.88 |
29,757.10 |
29,751.93 |
29,757.10 |
449.2K |
| 10:27 |
29,753.86 |
29,754.38 |
29,752.97 |
29,753.45 |
472.4K |
| 10:28 |
29,752.16 |
29,756.29 |
29,752.16 |
29,752.17 |
489.4K |
| 10:29 |
29,750.59 |
29,750.59 |
29,744.54 |
29,744.54 |
355.6K |
| 10:30 |
29,741.83 |
29,750.40 |
29,741.83 |
29,750.40 |
799.2K |
| 10:31 |
29,750.91 |
29,754.08 |
29,750.53 |
29,754.08 |
264.7K |
| 10:32 |
29,756.50 |
29,760.43 |
29,756.50 |
29,759.28 |
616.7K |
| 10:33 |
29,756.76 |
29,756.76 |
29,751.64 |
29,752.42 |
466.1K |
| 10:34 |
29,758.46 |
29,760.75 |
29,758.46 |
29,758.61 |
380.4K |
| 10:35 |
29,759.98 |
29,763.15 |
29,759.98 |
29,763.15 |
363.3K |
| 10:36 |
29,763.49 |
29,765.01 |
29,759.54 |
29,765.01 |
349.5K |
| 10:37 |
29,761.41 |
29,764.04 |
29,758.17 |
29,758.17 |
554.1K |
| 10:38 |
29,759.39 |
29,759.39 |
29,750.84 |
29,750.84 |
344.6K |
| 10:39 |
29,747.15 |
29,748.77 |
29,737.40 |
29,739.52 |
459.3K |
| 10:40 |
29,741.67 |
29,748.66 |
29,741.67 |
29,748.66 |
453.2K |
| 10:41 |
29,747.38 |
29,747.38 |
29,744.28 |
29,744.44 |
454.1K |
| 10:42 |
29,742.90 |
29,742.90 |
29,734.80 |
29,734.80 |
556.1K |
| 10:43 |
29,736.85 |
29,737.24 |
29,736.35 |
29,737.24 |
443.3K |
| 10:44 |
29,741.08 |
29,741.08 |
29,733.10 |
29,733.10 |
327.3K |
| 10:45 |
29,732.44 |
29,735.70 |
29,732.44 |
29,735.70 |
297.6K |
| 10:46 |
29,741.41 |
29,746.44 |
29,741.41 |
29,746.44 |
414.2K |
| 10:47 |
29,741.82 |
29,741.82 |
29,732.76 |
29,732.76 |
697.2K |
| 10:48 |
29,732.79 |
29,733.12 |
29,731.72 |
29,731.72 |
285.6K |
| 10:49 |
29,734.58 |
29,735.71 |
29,731.48 |
29,731.60 |
538.8K |
| 10:50 |
29,733.86 |
29,742.87 |
29,733.86 |
29,742.87 |
277.1K |
| 10:51 |
29,745.73 |
29,746.72 |
29,743.97 |
29,743.97 |
438.0K |
| 10:52 |
29,746.15 |
29,750.60 |
29,746.15 |
29,750.28 |
377.1K |
| 10:53 |
29,752.12 |
29,758.95 |
29,752.12 |
29,758.95 |
567.7K |
| 10:54 |
29,760.36 |
29,760.36 |
29,756.27 |
29,756.27 |
246.0K |
| 10:55 |
29,757.42 |
29,760.49 |
29,757.42 |
29,760.49 |
258.6K |
| 10:56 |
29,761.74 |
29,762.93 |
29,760.92 |
29,760.92 |
520.8K |
| 10:57 |
29,760.25 |
29,760.25 |
29,752.66 |
29,752.72 |
219.6K |
| 10:58 |
29,751.93 |
29,751.93 |
29,749.28 |
29,749.93 |
432.3K |
| 10:59 |
29,750.90 |
29,752.15 |
29,750.02 |
29,752.03 |
349.2K |
| 11:00 |
29,749.99 |
29,749.99 |
29,746.04 |
29,746.04 |
615.4K |
| 11:01 |
29,746.05 |
29,749.19 |
29,746.05 |
29,749.14 |
366.6K |
| 11:02 |
29,749.83 |
29,749.83 |
29,746.84 |
29,746.84 |
367.9K |
| 11:03 |
29,746.28 |
29,753.84 |
29,746.28 |
29,753.84 |
420.3K |
| 11:04 |
29,756.43 |
29,757.97 |
29,756.43 |
29,757.61 |
331.8K |
| 11:05 |
29,757.55 |
29,757.55 |
29,753.98 |
29,754.75 |
388.8K |
| 11:06 |
29,760.86 |
29,760.86 |
29,758.80 |
29,760.86 |
342.0K |
| 11:07 |
29,760.89 |
29,761.68 |
29,760.63 |
29,761.68 |
245.6K |
| 11:08 |
29,760.16 |
29,760.67 |
29,756.03 |
29,756.03 |
410.1K |
| 11:09 |
29,758.28 |
29,758.28 |
29,755.55 |
29,755.55 |
382.3K |
| 11:10 |
29,756.55 |
29,757.94 |
29,752.06 |
29,752.06 |
617.8K |
| 11:11 |
29,751.03 |
29,751.12 |
29,749.51 |
29,749.51 |
558.6K |
| 11:12 |
29,751.54 |
29,754.88 |
29,751.54 |
29,753.16 |
353.2K |
| 11:13 |
29,755.32 |
29,756.35 |
29,753.93 |
29,753.93 |
362.7K |
| 11:14 |
29,751.60 |
29,752.43 |
29,751.60 |
29,752.41 |
552.9K |
| 11:15 |
29,748.94 |
29,758.81 |
29,748.94 |
29,758.81 |
562.0K |
| 11:16 |
29,758.33 |
29,761.25 |
29,758.33 |
29,761.25 |
315.6K |
| 11:17 |
29,760.44 |
29,760.44 |
29,754.47 |
29,754.72 |
391.1K |
| 11:18 |
29,756.20 |
29,756.20 |
29,751.12 |
29,751.69 |
385.8K |
| 11:19 |
29,751.88 |
29,753.40 |
29,750.68 |
29,753.40 |
316.6K |
| 11:20 |
29,755.18 |
29,755.18 |
29,749.26 |
29,749.26 |
498.5K |
| 11:21 |
29,748.32 |
29,749.61 |
29,747.74 |
29,748.69 |
369.4K |
| 11:22 |
29,745.25 |
29,749.02 |
29,745.25 |
29,748.91 |
360.2K |
| 11:23 |
29,748.41 |
29,751.37 |
29,748.41 |
29,751.31 |
332.2K |
| 11:24 |
29,751.68 |
29,752.88 |
29,751.35 |
29,752.88 |
234.1K |
| 11:25 |
29,754.84 |
29,757.61 |
29,754.84 |
29,757.61 |
354.2K |
| 11:26 |
29,763.90 |
29,770.96 |
29,763.90 |
29,770.96 |
608.0K |
| 11:27 |
29,772.60 |
29,774.40 |
29,771.30 |
29,772.81 |
500.6K |
| 11:28 |
29,773.55 |
29,773.68 |
29,770.23 |
29,772.75 |
390.9K |
| 11:29 |
29,773.98 |
29,773.98 |
29,764.21 |
29,764.21 |
371.5K |
| 11:30 |
29,761.81 |
29,761.81 |
29,750.82 |
29,750.82 |
435.5K |
| 11:31 |
29,750.21 |
29,756.01 |
29,750.21 |
29,756.01 |
346.9K |
| 11:32 |
29,753.12 |
29,754.69 |
29,752.50 |
29,754.69 |
319.5K |
| 11:33 |
29,753.36 |
29,755.05 |
29,753.02 |
29,754.74 |
349.2K |
| 11:34 |
29,755.46 |
29,760.36 |
29,755.46 |
29,760.36 |
339.5K |
| 11:35 |
29,760.68 |
29,760.68 |
29,753.62 |
29,753.62 |
358.6K |
| 11:36 |
29,752.24 |
29,754.90 |
29,752.24 |
29,754.90 |
259.8K |
| 11:37 |
29,758.51 |
29,758.51 |
29,754.75 |
29,754.75 |
265.7K |
| 11:38 |
29,755.76 |
29,755.76 |
29,747.95 |
29,747.95 |
379.2K |
| 11:39 |
29,746.60 |
29,750.83 |
29,746.60 |
29,750.83 |
343.6K |
| 11:40 |
29,749.54 |
29,752.39 |
29,749.54 |
29,749.93 |
226.1K |
| 11:41 |
29,750.95 |
29,753.22 |
29,750.95 |
29,753.22 |
345.8K |
| 11:42 |
29,755.25 |
29,759.86 |
29,755.25 |
29,759.86 |
437.8K |
| 11:43 |
29,760.32 |
29,760.32 |
29,755.46 |
29,755.46 |
462.9K |
| 11:44 |
29,756.10 |
29,756.10 |
29,755.19 |
29,755.72 |
310.6K |
| 11:45 |
29,756.74 |
29,762.44 |
29,756.74 |
29,762.44 |
514.5K |
| 11:46 |
29,760.70 |
29,762.59 |
29,760.24 |
29,762.59 |
324.6K |
| 11:47 |
29,763.02 |
29,767.24 |
29,763.02 |
29,767.24 |
248.9K |
| 11:48 |
29,767.15 |
29,767.77 |
29,762.86 |
29,762.86 |
389.1K |
| 11:49 |
29,761.75 |
29,761.75 |
29,759.15 |
29,760.10 |
374.6K |
| 11:50 |
29,759.33 |
29,759.33 |
29,753.48 |
29,753.48 |
252.5K |
| 11:51 |
29,753.28 |
29,753.28 |
29,744.95 |
29,745.66 |
285.4K |
| 11:52 |
29,747.11 |
29,747.94 |
29,747.11 |
29,747.85 |
242.0K |
| 11:53 |
29,747.22 |
29,747.57 |
29,746.18 |
29,746.18 |
275.3K |
| 11:54 |
29,746.00 |
29,746.00 |
29,744.83 |
29,744.83 |
253.9K |
| 11:55 |
29,744.49 |
29,745.09 |
29,744.08 |
29,745.09 |
334.6K |
| 11:56 |
29,745.32 |
29,745.43 |
29,741.35 |
29,742.46 |
330.3K |
| 11:57 |
29,743.93 |
29,749.63 |
29,743.93 |
29,749.63 |
224.9K |
| 11:58 |
29,748.89 |
29,751.97 |
29,748.36 |
29,751.97 |
366.6K |
| 11:59 |
29,753.28 |
29,755.84 |
29,753.21 |
29,753.21 |
309.8K |
| 12:00 |
29,754.72 |
29,754.72 |
29,749.59 |
29,749.59 |
367.6K |
| 12:01 |
29,749.15 |
29,752.13 |
29,749.15 |
29,752.13 |
211.2K |
| 12:02 |
29,752.99 |
29,753.22 |
29,748.95 |
29,749.41 |
250.9K |
| 12:03 |
29,750.84 |
29,750.84 |
29,740.42 |
29,740.42 |
261.7K |
| 12:04 |
29,740.45 |
29,740.45 |
29,736.59 |
29,736.59 |
244.4K |
| 12:05 |
29,736.74 |
29,739.62 |
29,736.18 |
29,739.62 |
187.4K |
| 12:06 |
29,737.49 |
29,738.41 |
29,732.65 |
29,732.65 |
268.0K |
| 12:07 |
29,731.50 |
29,735.72 |
29,731.50 |
29,734.86 |
227.0K |
| 12:08 |
29,733.40 |
29,734.67 |
29,733.40 |
29,733.98 |
225.7K |
| 12:09 |
29,731.95 |
29,733.72 |
29,730.99 |
29,730.99 |
237.7K |
| 12:10 |
29,730.44 |
29,731.59 |
29,730.05 |
29,730.05 |
303.3K |
| 12:11 |
29,731.45 |
29,731.45 |
29,730.22 |
29,730.73 |
262.8K |
| 12:12 |
29,731.28 |
29,735.00 |
29,730.94 |
29,735.00 |
444.5K |
| 12:13 |
29,736.01 |
29,745.86 |
29,736.01 |
29,745.86 |
446.1K |
| 12:14 |
29,745.36 |
29,746.54 |
29,744.48 |
29,744.48 |
221.6K |
| 12:15 |
29,744.36 |
29,744.36 |
29,740.00 |
29,740.28 |
164.0K |
| 12:16 |
29,740.90 |
29,742.78 |
29,740.90 |
29,742.78 |
249.2K |
| 12:17 |
29,744.47 |
29,744.47 |
29,739.55 |
29,739.55 |
208.1K |
| 12:18 |
29,736.57 |
29,736.85 |
29,735.28 |
29,736.85 |
400.3K |
| 12:19 |
29,736.80 |
29,736.80 |
29,728.91 |
29,728.91 |
312.7K |
| 12:20 |
29,727.72 |
29,732.05 |
29,727.33 |
29,732.05 |
518.9K |
| 12:21 |
29,731.24 |
29,731.24 |
29,729.30 |
29,729.30 |
192.5K |
| 12:22 |
29,729.87 |
29,733.26 |
29,729.87 |
29,732.57 |
281.3K |
| 12:23 |
29,732.09 |
29,732.09 |
29,731.02 |
29,731.54 |
315.1K |
| 12:24 |
29,730.68 |
29,730.68 |
29,728.25 |
29,728.48 |
213.6K |
| 12:25 |
29,728.81 |
29,728.81 |
29,727.18 |
29,727.45 |
204.7K |
| 12:26 |
29,730.95 |
29,734.04 |
29,730.95 |
29,733.01 |
297.6K |
| 12:27 |
29,732.13 |
29,733.80 |
29,730.98 |
29,730.98 |
540.6K |
| 12:28 |
29,731.75 |
29,736.98 |
29,731.75 |
29,736.98 |
251.8K |
| 12:29 |
29,736.19 |
29,736.19 |
29,732.44 |
29,733.02 |
290.1K |
| 12:30 |
29,733.79 |
29,735.25 |
29,733.41 |
29,735.25 |
331.6K |
| 12:31 |
29,736.02 |
29,737.30 |
29,735.06 |
29,737.30 |
293.1K |
| 12:32 |
29,736.57 |
29,741.46 |
29,736.57 |
29,741.46 |
218.7K |
| 12:33 |
29,741.81 |
29,741.81 |
29,738.41 |
29,738.41 |
258.1K |
| 12:34 |
29,738.89 |
29,738.89 |
29,731.25 |
29,731.25 |
325.4K |
| 12:35 |
29,733.02 |
29,738.73 |
29,733.02 |
29,738.73 |
248.1K |
| 12:36 |
29,741.35 |
29,741.35 |
29,738.86 |
29,738.86 |
349.4K |
| 12:37 |
29,739.43 |
29,739.43 |
29,737.95 |
29,737.95 |
173.1K |
| 12:38 |
29,739.14 |
29,740.83 |
29,737.41 |
29,740.83 |
233.6K |
| 12:39 |
29,739.22 |
29,739.22 |
29,733.08 |
29,733.08 |
196.8K |
| 12:40 |
29,731.10 |
29,731.10 |
29,729.15 |
29,729.15 |
211.6K |
| 12:41 |
29,728.84 |
29,729.70 |
29,728.84 |
29,729.36 |
280.8K |
| 12:42 |
29,727.96 |
29,729.13 |
29,727.96 |
29,728.03 |
273.5K |
| 12:43 |
29,727.81 |
29,727.97 |
29,727.01 |
29,727.01 |
262.6K |
| 12:44 |
29,726.21 |
29,726.21 |
29,718.17 |
29,718.17 |
411.3K |
| 12:45 |
29,717.29 |
29,718.99 |
29,716.28 |
29,716.28 |
341.3K |
| 12:46 |
29,714.98 |
29,714.98 |
29,712.55 |
29,712.92 |
280.4K |
| 12:47 |
29,712.62 |
29,714.78 |
29,712.62 |
29,713.76 |
211.0K |
| 12:48 |
29,714.00 |
29,714.93 |
29,711.58 |
29,711.58 |
268.0K |
| 12:49 |
29,707.56 |
29,710.39 |
29,707.56 |
29,710.39 |
258.7K |
| 12:50 |
29,709.71 |
29,710.50 |
29,709.44 |
29,710.20 |
232.1K |
| 12:51 |
29,712.00 |
29,712.62 |
29,711.09 |
29,711.09 |
297.1K |
| 12:52 |
29,710.59 |
29,710.59 |
29,708.04 |
29,708.04 |
249.5K |
| 12:53 |
29,707.42 |
29,710.48 |
29,707.42 |
29,710.48 |
286.9K |
| 12:54 |
29,711.62 |
29,711.62 |
29,709.83 |
29,711.40 |
399.2K |
| 12:55 |
29,711.96 |
29,714.78 |
29,711.96 |
29,714.32 |
365.8K |
| 12:56 |
29,713.96 |
29,715.95 |
29,713.68 |
29,715.95 |
366.6K |
| 12:57 |
29,716.05 |
29,717.45 |
29,716.05 |
29,717.45 |
217.3K |
| 12:58 |
29,716.61 |
29,718.54 |
29,716.35 |
29,718.54 |
310.0K |
| 12:59 |
29,718.54 |
29,718.54 |
29,714.96 |
29,715.00 |
219.8K |
| 13:00 |
29,713.69 |
29,714.88 |
29,710.24 |
29,710.24 |
338.2K |
| 13:01 |
29,710.99 |
29,712.07 |
29,709.30 |
29,709.30 |
168.4K |
| 13:02 |
29,709.08 |
29,709.77 |
29,708.86 |
29,709.58 |
277.2K |
| 13:03 |
29,711.24 |
29,711.24 |
29,709.73 |
29,709.73 |
445.8K |
| 13:04 |
29,707.66 |
29,708.73 |
29,707.66 |
29,707.84 |
461.9K |
| 13:05 |
29,709.89 |
29,713.13 |
29,709.89 |
29,712.68 |
305.6K |
| 13:06 |
29,713.12 |
29,713.12 |
29,708.88 |
29,708.88 |
253.1K |
| 13:07 |
29,708.91 |
29,708.91 |
29,703.93 |
29,703.93 |
590.9K |
| 13:08 |
29,703.91 |
29,703.91 |
29,696.98 |
29,696.98 |
407.7K |
| 13:09 |
29,695.81 |
29,697.41 |
29,695.81 |
29,697.39 |
281.5K |
| 13:10 |
29,697.83 |
29,697.83 |
29,691.55 |
29,691.55 |
181.4K |
| 13:11 |
29,690.65 |
29,692.22 |
29,690.65 |
29,691.80 |
188.2K |
| 13:12 |
29,689.84 |
29,692.68 |
29,689.84 |
29,692.68 |
243.7K |
| 13:13 |
29,693.61 |
29,693.61 |
29,691.88 |
29,693.10 |
528.2K |
| 13:14 |
29,691.37 |
29,693.59 |
29,691.37 |
29,693.59 |
269.5K |
| 13:15 |
29,693.84 |
29,695.83 |
29,693.44 |
29,695.83 |
247.9K |
| 13:16 |
29,698.15 |
29,701.49 |
29,698.15 |
29,701.49 |
248.5K |
| 13:17 |
29,701.35 |
29,709.35 |
29,701.35 |
29,709.35 |
235.3K |
| 13:18 |
29,707.64 |
29,708.57 |
29,707.38 |
29,707.38 |
179.5K |
| 13:19 |
29,708.82 |
29,708.82 |
29,707.04 |
29,707.06 |
474.9K |
| 13:20 |
29,706.66 |
29,710.61 |
29,705.69 |
29,710.15 |
298.3K |
| 13:21 |
29,709.20 |
29,709.93 |
29,708.07 |
29,709.07 |
380.5K |
| 13:22 |
29,709.21 |
29,716.70 |
29,709.21 |
29,716.70 |
210.5K |
| 13:23 |
29,717.17 |
29,717.17 |
29,714.99 |
29,714.99 |
165.7K |
| 13:24 |
29,714.68 |
29,716.62 |
29,714.68 |
29,715.13 |
275.9K |
| 13:25 |
29,715.29 |
29,716.52 |
29,714.77 |
29,716.33 |
210.8K |
| 13:26 |
29,716.64 |
29,716.64 |
29,712.65 |
29,714.36 |
320.8K |
| 13:27 |
29,714.69 |
29,716.81 |
29,714.69 |
29,716.27 |
255.4K |
| 13:28 |
29,718.37 |
29,718.37 |
29,716.63 |
29,717.89 |
212.3K |
| 13:29 |
29,716.82 |
29,716.82 |
29,714.56 |
29,715.66 |
221.2K |
| 13:30 |
29,716.64 |
29,721.91 |
29,715.85 |
29,721.91 |
306.0K |
| 13:31 |
29,722.50 |
29,722.50 |
29,720.69 |
29,721.29 |
245.3K |
| 13:32 |
29,721.71 |
29,725.01 |
29,721.71 |
29,723.96 |
407.9K |
| 13:33 |
29,722.43 |
29,725.50 |
29,722.43 |
29,724.71 |
457.6K |
| 13:34 |
29,724.54 |
29,726.13 |
29,724.20 |
29,725.99 |
221.2K |
| 13:35 |
29,725.01 |
29,728.14 |
29,725.01 |
29,725.06 |
238.7K |
| 13:36 |
29,721.07 |
29,725.31 |
29,721.07 |
29,725.31 |
299.4K |
| 13:37 |
29,725.66 |
29,727.29 |
29,724.42 |
29,724.42 |
345.7K |
| 13:38 |
29,725.04 |
29,725.04 |
29,720.98 |
29,720.98 |
305.8K |
| 13:39 |
29,720.57 |
29,720.59 |
29,718.29 |
29,718.29 |
283.9K |
| 13:40 |
29,720.55 |
29,721.97 |
29,720.55 |
29,721.94 |
193.2K |
| 13:41 |
29,721.85 |
29,723.02 |
29,721.34 |
29,723.02 |
251.4K |
| 13:42 |
29,721.95 |
29,721.95 |
29,719.91 |
29,720.45 |
364.3K |
| 13:43 |
29,719.26 |
29,719.63 |
29,715.92 |
29,715.92 |
308.4K |
| 13:44 |
29,717.27 |
29,717.27 |
29,715.15 |
29,715.33 |
212.7K |
| 13:45 |
29,715.17 |
29,718.35 |
29,713.86 |
29,718.35 |
298.7K |
| 13:46 |
29,720.72 |
29,722.06 |
29,720.72 |
29,722.06 |
373.0K |
| 13:47 |
29,722.84 |
29,722.84 |
29,720.81 |
29,720.81 |
244.4K |
| 13:48 |
29,719.97 |
29,720.88 |
29,719.97 |
29,720.88 |
231.7K |
| 13:49 |
29,720.20 |
29,720.20 |
29,715.32 |
29,718.29 |
224.6K |
| 13:50 |
29,718.41 |
29,721.95 |
29,718.37 |
29,721.95 |
221.8K |
| 13:51 |
29,721.86 |
29,721.86 |
29,719.21 |
29,719.21 |
227.9K |
| 13:52 |
29,718.54 |
29,718.54 |
29,713.71 |
29,713.71 |
258.0K |
| 13:53 |
29,710.09 |
29,711.34 |
29,710.09 |
29,711.34 |
414.2K |
| 13:54 |
29,711.55 |
29,711.74 |
29,709.35 |
29,709.35 |
185.1K |
| 13:55 |
29,708.00 |
29,708.00 |
29,706.10 |
29,707.39 |
199.7K |
| 13:56 |
29,706.77 |
29,706.77 |
29,692.40 |
29,692.40 |
358.4K |
| 13:57 |
29,691.71 |
29,693.27 |
29,690.62 |
29,693.27 |
397.4K |
| 13:58 |
29,693.03 |
29,693.03 |
29,691.08 |
29,691.08 |
292.0K |
| 13:59 |
29,691.37 |
29,691.37 |
29,688.22 |
29,688.22 |
223.3K |
| 14:00 |
29,686.34 |
29,688.21 |
29,684.01 |
29,684.01 |
470.4K |
| 14:01 |
29,681.13 |
29,681.13 |
29,674.93 |
29,674.93 |
344.8K |
| 14:02 |
29,674.88 |
29,680.78 |
29,674.88 |
29,680.78 |
274.9K |
| 14:03 |
29,680.99 |
29,682.88 |
29,680.18 |
29,682.88 |
230.9K |
| 14:04 |
29,684.05 |
29,689.02 |
29,684.05 |
29,689.02 |
301.1K |
| 14:05 |
29,686.81 |
29,691.35 |
29,686.81 |
29,691.35 |
295.0K |
| 14:06 |
29,692.57 |
29,693.14 |
29,690.67 |
29,690.67 |
346.9K |
| 14:07 |
29,693.19 |
29,693.19 |
29,691.34 |
29,691.34 |
243.9K |
| 14:08 |
29,691.17 |
29,691.63 |
29,691.10 |
29,691.10 |
331.7K |
| 14:09 |
29,691.72 |
29,693.22 |
29,687.78 |
29,687.78 |
310.1K |
| 14:10 |
29,687.65 |
29,696.70 |
29,687.65 |
29,696.70 |
270.3K |
| 14:11 |
29,698.93 |
29,699.02 |
29,698.14 |
29,698.14 |
256.1K |
| 14:12 |
29,699.84 |
29,699.84 |
29,698.20 |
29,698.20 |
336.0K |
| 14:13 |
29,700.64 |
29,700.77 |
29,698.58 |
29,699.69 |
326.3K |
| 14:14 |
29,699.85 |
29,702.40 |
29,698.57 |
29,702.40 |
229.2K |
| 14:15 |
29,701.59 |
29,701.77 |
29,696.12 |
29,696.12 |
274.4K |
| 14:16 |
29,694.31 |
29,694.31 |
29,692.66 |
29,692.66 |
235.8K |
| 14:17 |
29,690.94 |
29,690.94 |
29,690.19 |
29,690.19 |
262.9K |
| 14:18 |
29,689.73 |
29,692.33 |
29,687.70 |
29,692.33 |
364.8K |
| 14:19 |
29,693.98 |
29,700.53 |
29,693.98 |
29,700.53 |
242.1K |
| 14:20 |
29,700.27 |
29,705.79 |
29,699.37 |
29,705.79 |
221.7K |
| 14:21 |
29,705.73 |
29,706.73 |
29,704.96 |
29,704.96 |
202.9K |
| 14:22 |
29,703.92 |
29,704.02 |
29,700.54 |
29,700.54 |
188.8K |
| 14:23 |
29,699.10 |
29,700.95 |
29,699.10 |
29,699.53 |
318.0K |
| 14:24 |
29,698.33 |
29,698.33 |
29,697.43 |
29,697.43 |
264.2K |
| 14:25 |
29,697.66 |
29,698.49 |
29,697.66 |
29,697.92 |
252.1K |
| 14:26 |
29,699.14 |
29,699.62 |
29,698.90 |
29,699.62 |
253.9K |
| 14:27 |
29,699.92 |
29,701.57 |
29,699.92 |
29,700.87 |
407.3K |
| 14:28 |
29,701.08 |
29,702.44 |
29,698.33 |
29,698.33 |
327.8K |
| 14:29 |
29,698.11 |
29,698.11 |
29,697.61 |
29,697.61 |
180.7K |
| 14:30 |
29,698.16 |
29,701.92 |
29,697.48 |
29,700.59 |
289.0K |
| 14:31 |
29,701.08 |
29,701.08 |
29,695.09 |
29,696.63 |
251.2K |
| 14:32 |
29,695.56 |
29,695.56 |
29,694.46 |
29,694.69 |
178.6K |
| 14:33 |
29,694.08 |
29,694.08 |
29,692.02 |
29,692.60 |
223.1K |
| 14:34 |
29,693.13 |
29,693.13 |
29,691.00 |
29,691.59 |
255.8K |
| 14:35 |
29,691.14 |
29,692.50 |
29,691.14 |
29,692.50 |
529.1K |
| 14:36 |
29,693.50 |
29,696.62 |
29,693.50 |
29,696.62 |
369.1K |
| 14:37 |
29,697.33 |
29,701.19 |
29,697.33 |
29,701.13 |
267.4K |
| 14:38 |
29,701.59 |
29,701.59 |
29,700.45 |
29,701.47 |
326.6K |
| 14:39 |
29,700.55 |
29,700.68 |
29,699.47 |
29,700.68 |
311.0K |
| 14:40 |
29,700.06 |
29,700.06 |
29,696.95 |
29,696.95 |
241.9K |
| 14:41 |
29,695.59 |
29,699.28 |
29,695.59 |
29,699.28 |
390.9K |
| 14:42 |
29,700.29 |
29,700.64 |
29,699.75 |
29,699.75 |
299.1K |
| 14:43 |
29,697.03 |
29,697.03 |
29,692.92 |
29,692.92 |
325.9K |
| 14:44 |
29,692.00 |
29,692.00 |
29,687.14 |
29,687.14 |
318.0K |
| 14:45 |
29,689.64 |
29,692.09 |
29,689.64 |
29,691.74 |
330.2K |
| 14:46 |
29,691.90 |
29,692.54 |
29,690.15 |
29,690.15 |
354.0K |
| 14:47 |
29,688.06 |
29,688.06 |
29,686.36 |
29,686.97 |
306.6K |
| 14:48 |
29,686.33 |
29,686.46 |
29,685.76 |
29,685.91 |
207.3K |
| 14:49 |
29,685.36 |
29,685.36 |
29,681.23 |
29,681.23 |
249.2K |
| 14:50 |
29,682.14 |
29,684.51 |
29,680.89 |
29,682.84 |
297.4K |
| 14:51 |
29,680.48 |
29,685.34 |
29,680.37 |
29,685.34 |
199.7K |
| 14:52 |
29,685.27 |
29,691.70 |
29,685.27 |
29,691.35 |
296.3K |
| 14:53 |
29,690.12 |
29,691.18 |
29,690.10 |
29,691.18 |
216.9K |
| 14:54 |
29,691.28 |
29,693.10 |
29,690.75 |
29,693.10 |
298.6K |
| 14:55 |
29,693.19 |
29,693.19 |
29,691.38 |
29,691.38 |
241.4K |
| 14:56 |
29,692.03 |
29,696.92 |
29,690.61 |
29,696.92 |
391.5K |
| 14:57 |
29,697.66 |
29,707.78 |
29,697.66 |
29,707.78 |
524.4K |
| 14:58 |
29,710.03 |
29,711.57 |
29,710.03 |
29,711.57 |
321.1K |
| 14:59 |
29,709.70 |
29,711.48 |
29,708.72 |
29,711.48 |
258.4K |
| 15:00 |
29,710.78 |
29,710.78 |
29,707.57 |
29,707.57 |
226.4K |
| 15:01 |
29,703.19 |
29,703.19 |
29,701.85 |
29,702.85 |
313.7K |
| 15:02 |
29,703.10 |
29,706.44 |
29,703.10 |
29,706.44 |
272.8K |
| 15:03 |
29,705.88 |
29,705.88 |
29,703.14 |
29,703.19 |
264.6K |
| 15:04 |
29,700.66 |
29,700.66 |
29,699.31 |
29,699.51 |
234.3K |
| 15:05 |
29,700.35 |
29,700.35 |
29,699.22 |
29,699.22 |
403.6K |
| 15:06 |
29,699.38 |
29,699.86 |
29,699.32 |
29,699.86 |
236.9K |
| 15:07 |
29,700.47 |
29,701.03 |
29,700.47 |
29,701.03 |
445.8K |
| 15:08 |
29,700.19 |
29,700.19 |
29,699.43 |
29,699.88 |
342.1K |
| 15:09 |
29,700.16 |
29,700.16 |
29,693.33 |
29,693.33 |
356.6K |
| 15:10 |
29,694.01 |
29,698.65 |
29,694.01 |
29,698.65 |
313.4K |
| 15:11 |
29,698.93 |
29,698.93 |
29,698.41 |
29,698.41 |
255.6K |
| 15:12 |
29,698.78 |
29,698.78 |
29,697.51 |
29,697.63 |
322.9K |
| 15:13 |
29,697.03 |
29,702.00 |
29,697.03 |
29,702.00 |
308.8K |
| 15:14 |
29,701.15 |
29,702.25 |
29,701.15 |
29,701.68 |
338.0K |
| 15:15 |
29,701.91 |
29,701.91 |
29,699.82 |
29,699.82 |
296.3K |
| 15:16 |
29,698.98 |
29,705.54 |
29,698.98 |
29,705.54 |
540.3K |
| 15:17 |
29,705.82 |
29,705.85 |
29,702.36 |
29,702.36 |
436.3K |
| 15:18 |
29,702.05 |
29,702.05 |
29,700.88 |
29,700.88 |
330.0K |
| 15:19 |
29,699.58 |
29,700.62 |
29,699.58 |
29,700.42 |
263.4K |
| 15:20 |
29,699.45 |
29,701.10 |
29,698.34 |
29,701.10 |
314.2K |
| 15:21 |
29,703.27 |
29,704.02 |
29,702.99 |
29,702.99 |
487.4K |
| 15:22 |
29,703.39 |
29,704.47 |
29,701.93 |
29,704.47 |
666.8K |
| 15:23 |
29,703.34 |
29,703.34 |
29,702.29 |
29,703.22 |
316.8K |
| 15:24 |
29,703.83 |
29,704.54 |
29,703.14 |
29,703.14 |
388.7K |
| 15:25 |
29,704.49 |
29,707.08 |
29,704.32 |
29,707.08 |
566.7K |
| 15:26 |
29,706.37 |
29,708.59 |
29,706.37 |
29,706.78 |
431.6K |
| 15:27 |
29,706.72 |
29,708.85 |
29,706.72 |
29,708.72 |
539.8K |
| 15:28 |
29,708.40 |
29,714.38 |
29,708.40 |
29,713.13 |
548.4K |
| 15:29 |
29,714.54 |
29,719.20 |
29,714.54 |
29,715.24 |
393.4K |
| 15:30 |
29,717.38 |
29,717.38 |
29,714.39 |
29,714.39 |
538.7K |
| 15:31 |
29,716.31 |
29,716.31 |
29,714.31 |
29,714.46 |
424.3K |
| 15:32 |
29,714.60 |
29,715.83 |
29,714.60 |
29,714.67 |
441.9K |
| 15:33 |
29,714.17 |
29,717.35 |
29,714.17 |
29,717.35 |
549.4K |
| 15:34 |
29,715.61 |
29,715.61 |
29,713.94 |
29,713.94 |
583.3K |
| 15:35 |
29,713.39 |
29,714.27 |
29,713.18 |
29,714.20 |
444.4K |
| 15:36 |
29,714.94 |
29,717.05 |
29,714.94 |
29,717.05 |
466.2K |
| 15:37 |
29,718.18 |
29,723.04 |
29,718.18 |
29,723.04 |
431.7K |
| 15:38 |
29,724.94 |
29,725.25 |
29,724.19 |
29,724.19 |
451.0K |
| 15:39 |
29,722.97 |
29,722.97 |
29,720.59 |
29,721.27 |
436.9K |
| 15:40 |
29,721.52 |
29,723.02 |
29,721.52 |
29,721.86 |
749.8K |
| 15:41 |
29,722.51 |
29,723.23 |
29,721.68 |
29,721.68 |
610.9K |
| 15:42 |
29,718.57 |
29,720.62 |
29,718.57 |
29,720.62 |
680.2K |
| 15:43 |
29,722.55 |
29,722.55 |
29,714.88 |
29,714.88 |
1,084.6K |
| 15:44 |
29,712.83 |
29,712.98 |
29,711.60 |
29,711.60 |
654.4K |
| 15:45 |
29,711.72 |
29,711.72 |
29,708.42 |
29,708.42 |
697.6K |
| 15:46 |
29,707.96 |
29,707.96 |
29,701.15 |
29,701.15 |
859.2K |
| 15:47 |
29,701.57 |
29,702.00 |
29,699.16 |
29,702.00 |
680.3K |
| 15:48 |
29,702.40 |
29,704.04 |
29,700.74 |
29,700.74 |
691.8K |
| 15:49 |
29,699.39 |
29,699.39 |
29,694.77 |
29,698.28 |
628.8K |
| 15:50 |
29,710.67 |
29,717.91 |
29,710.67 |
29,713.13 |
2,944.6K |
| 15:51 |
29,708.37 |
29,708.37 |
29,694.42 |
29,694.42 |
1,177.3K |
| 15:52 |
29,698.17 |
29,698.17 |
29,687.86 |
29,687.86 |
1,237.0K |
| 15:53 |
29,690.52 |
29,691.98 |
29,690.02 |
29,690.69 |
1,275.5K |
| 15:54 |
29,692.59 |
29,693.44 |
29,687.52 |
29,687.52 |
1,342.3K |
| 15:55 |
29,680.96 |
29,680.96 |
29,675.04 |
29,680.76 |
2,034.8K |
| 15:56 |
29,681.67 |
29,681.67 |
29,676.81 |
29,676.81 |
2,201.1K |
| 15:57 |
29,680.72 |
29,680.72 |
29,672.36 |
29,679.32 |
2,205.4K |
| 15:58 |
29,678.21 |
29,683.89 |
29,678.21 |
29,683.45 |
2,270.3K |
| 15:59 |
29,683.20 |
29,687.10 |
29,683.20 |
29,687.10 |
3,708.5K |
| 16:00 |
29,678.83 |
29,679.02 |
29,678.83 |
29,679.02 |
85,042.7K |
| 16:01 |
29,679.02 |
29,679.02 |
29,679.02 |
29,679.02 |
512.2K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|