| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
29,666.78 |
29,666.78 |
29,626.10 |
29,632.53 |
6,614.3K |
| 09:31 |
29,633.28 |
29,651.80 |
29,633.28 |
29,638.63 |
1,049.1K |
| 09:32 |
29,630.97 |
29,640.21 |
29,628.40 |
29,637.77 |
858.3K |
| 09:33 |
29,639.97 |
29,643.12 |
29,629.46 |
29,629.95 |
978.1K |
| 09:34 |
29,623.94 |
29,635.90 |
29,623.94 |
29,635.90 |
805.4K |
| 09:35 |
29,639.12 |
29,647.24 |
29,638.08 |
29,647.24 |
972.6K |
| 09:36 |
29,649.36 |
29,649.36 |
29,637.77 |
29,645.55 |
742.4K |
| 09:37 |
29,638.40 |
29,638.40 |
29,633.31 |
29,633.31 |
781.5K |
| 09:38 |
29,634.64 |
29,634.64 |
29,625.34 |
29,625.34 |
616.2K |
| 09:39 |
29,622.86 |
29,631.02 |
29,620.12 |
29,620.12 |
622.5K |
| 09:40 |
29,617.11 |
29,634.58 |
29,617.11 |
29,633.51 |
738.0K |
| 09:41 |
29,634.17 |
29,643.99 |
29,634.17 |
29,642.69 |
648.3K |
| 09:42 |
29,650.60 |
29,650.60 |
29,645.25 |
29,645.25 |
1,043.7K |
| 09:43 |
29,645.05 |
29,646.34 |
29,645.05 |
29,646.03 |
568.9K |
| 09:44 |
29,643.34 |
29,643.34 |
29,628.22 |
29,628.22 |
859.0K |
| 09:45 |
29,629.62 |
29,634.30 |
29,629.45 |
29,630.39 |
746.8K |
| 09:46 |
29,640.59 |
29,644.97 |
29,640.59 |
29,644.97 |
807.3K |
| 09:47 |
29,644.19 |
29,644.19 |
29,618.01 |
29,618.01 |
692.8K |
| 09:48 |
29,614.91 |
29,615.72 |
29,609.41 |
29,609.87 |
524.2K |
| 09:49 |
29,609.19 |
29,615.89 |
29,599.21 |
29,615.89 |
531.9K |
| 09:50 |
29,618.06 |
29,618.06 |
29,602.26 |
29,603.53 |
535.7K |
| 09:51 |
29,602.58 |
29,618.73 |
29,601.56 |
29,618.73 |
601.8K |
| 09:52 |
29,620.69 |
29,629.40 |
29,617.98 |
29,629.40 |
439.6K |
| 09:53 |
29,633.57 |
29,634.40 |
29,631.71 |
29,633.49 |
564.7K |
| 09:54 |
29,632.64 |
29,633.75 |
29,631.80 |
29,631.80 |
484.1K |
| 09:55 |
29,625.90 |
29,627.39 |
29,625.00 |
29,627.39 |
466.5K |
| 09:56 |
29,623.21 |
29,623.21 |
29,613.40 |
29,616.60 |
516.8K |
| 09:57 |
29,614.50 |
29,617.04 |
29,612.48 |
29,612.48 |
627.0K |
| 09:58 |
29,611.47 |
29,617.68 |
29,607.20 |
29,617.68 |
492.4K |
| 09:59 |
29,621.13 |
29,637.66 |
29,621.13 |
29,637.66 |
448.5K |
| 10:00 |
29,644.42 |
29,644.42 |
29,630.63 |
29,636.70 |
707.2K |
| 10:01 |
29,641.61 |
29,650.13 |
29,641.61 |
29,645.00 |
575.1K |
| 10:02 |
29,647.71 |
29,648.30 |
29,642.12 |
29,648.30 |
418.0K |
| 10:03 |
29,645.32 |
29,646.30 |
29,636.12 |
29,636.12 |
709.8K |
| 10:04 |
29,635.80 |
29,635.80 |
29,633.87 |
29,635.80 |
405.7K |
| 10:05 |
29,641.37 |
29,644.75 |
29,640.83 |
29,644.75 |
413.9K |
| 10:06 |
29,648.76 |
29,648.76 |
29,635.65 |
29,642.16 |
592.8K |
| 10:07 |
29,648.98 |
29,651.71 |
29,647.47 |
29,647.47 |
345.3K |
| 10:08 |
29,649.59 |
29,653.62 |
29,649.59 |
29,652.59 |
447.3K |
| 10:09 |
29,653.00 |
29,654.64 |
29,647.41 |
29,647.41 |
541.7K |
| 10:10 |
29,640.25 |
29,640.25 |
29,633.63 |
29,633.63 |
629.0K |
| 10:11 |
29,637.90 |
29,637.90 |
29,631.47 |
29,631.47 |
437.2K |
| 10:12 |
29,627.84 |
29,634.24 |
29,627.84 |
29,634.24 |
412.3K |
| 10:13 |
29,633.00 |
29,640.22 |
29,633.00 |
29,639.88 |
533.1K |
| 10:14 |
29,637.77 |
29,640.24 |
29,635.53 |
29,635.53 |
416.0K |
| 10:15 |
29,635.54 |
29,636.93 |
29,634.47 |
29,634.47 |
476.3K |
| 10:16 |
29,636.07 |
29,637.22 |
29,634.36 |
29,637.22 |
257.6K |
| 10:17 |
29,641.85 |
29,647.81 |
29,641.85 |
29,647.81 |
319.3K |
| 10:18 |
29,647.70 |
29,658.67 |
29,647.70 |
29,658.66 |
488.8K |
| 10:19 |
29,654.34 |
29,654.34 |
29,646.82 |
29,646.82 |
462.0K |
| 10:20 |
29,648.32 |
29,654.47 |
29,648.32 |
29,654.47 |
425.6K |
| 10:21 |
29,653.10 |
29,653.10 |
29,652.20 |
29,652.75 |
404.3K |
| 10:22 |
29,654.80 |
29,662.18 |
29,654.80 |
29,662.18 |
462.3K |
| 10:23 |
29,666.97 |
29,673.76 |
29,666.97 |
29,673.76 |
458.4K |
| 10:24 |
29,669.21 |
29,670.23 |
29,666.08 |
29,666.08 |
365.4K |
| 10:25 |
29,665.20 |
29,667.55 |
29,665.20 |
29,667.55 |
293.5K |
| 10:26 |
29,667.12 |
29,669.26 |
29,667.12 |
29,669.26 |
317.0K |
| 10:27 |
29,671.13 |
29,671.13 |
29,666.45 |
29,666.45 |
499.3K |
| 10:28 |
29,662.22 |
29,667.94 |
29,662.22 |
29,666.49 |
290.9K |
| 10:29 |
29,668.04 |
29,670.05 |
29,666.92 |
29,670.05 |
427.8K |
| 10:30 |
29,668.42 |
29,668.42 |
29,662.36 |
29,662.36 |
364.2K |
| 10:31 |
29,669.92 |
29,669.92 |
29,666.36 |
29,666.36 |
456.8K |
| 10:32 |
29,664.82 |
29,675.19 |
29,664.82 |
29,673.29 |
383.3K |
| 10:33 |
29,670.53 |
29,670.53 |
29,668.60 |
29,668.60 |
271.0K |
| 10:34 |
29,663.16 |
29,663.16 |
29,659.30 |
29,662.52 |
394.7K |
| 10:35 |
29,663.40 |
29,663.40 |
29,660.39 |
29,660.39 |
352.0K |
| 10:36 |
29,663.08 |
29,663.58 |
29,656.85 |
29,656.85 |
388.6K |
| 10:37 |
29,652.80 |
29,652.80 |
29,649.25 |
29,651.40 |
389.5K |
| 10:38 |
29,647.89 |
29,647.89 |
29,640.04 |
29,640.04 |
484.6K |
| 10:39 |
29,637.88 |
29,644.50 |
29,637.88 |
29,640.55 |
475.7K |
| 10:40 |
29,639.81 |
29,639.81 |
29,635.24 |
29,635.40 |
320.1K |
| 10:41 |
29,641.42 |
29,641.92 |
29,640.70 |
29,641.64 |
312.2K |
| 10:42 |
29,639.85 |
29,640.96 |
29,638.37 |
29,638.37 |
337.9K |
| 10:43 |
29,644.36 |
29,649.51 |
29,644.36 |
29,645.66 |
381.2K |
| 10:44 |
29,649.31 |
29,649.31 |
29,646.97 |
29,647.38 |
367.3K |
| 10:45 |
29,646.38 |
29,647.65 |
29,646.01 |
29,646.01 |
375.4K |
| 10:46 |
29,645.24 |
29,645.24 |
29,642.08 |
29,643.16 |
283.0K |
| 10:47 |
29,644.16 |
29,648.25 |
29,644.16 |
29,647.79 |
367.1K |
| 10:48 |
29,646.80 |
29,646.80 |
29,642.80 |
29,645.97 |
298.1K |
| 10:49 |
29,646.64 |
29,646.76 |
29,645.54 |
29,645.73 |
507.3K |
| 10:50 |
29,648.78 |
29,659.08 |
29,648.78 |
29,659.08 |
442.1K |
| 10:51 |
29,659.22 |
29,660.32 |
29,656.04 |
29,656.37 |
293.3K |
| 10:52 |
29,658.79 |
29,660.36 |
29,658.79 |
29,659.41 |
275.7K |
| 10:53 |
29,661.57 |
29,661.68 |
29,659.44 |
29,661.68 |
285.1K |
| 10:54 |
29,662.48 |
29,662.48 |
29,655.24 |
29,655.24 |
386.3K |
| 10:55 |
29,654.56 |
29,654.56 |
29,649.06 |
29,649.91 |
490.8K |
| 10:56 |
29,652.21 |
29,652.21 |
29,648.41 |
29,650.90 |
354.6K |
| 10:57 |
29,652.41 |
29,652.41 |
29,642.51 |
29,642.51 |
358.7K |
| 10:58 |
29,642.58 |
29,644.86 |
29,642.58 |
29,644.86 |
304.6K |
| 10:59 |
29,644.08 |
29,646.99 |
29,644.08 |
29,646.99 |
237.1K |
| 11:00 |
29,651.19 |
29,651.19 |
29,647.22 |
29,647.22 |
647.0K |
| 11:01 |
29,647.49 |
29,649.55 |
29,647.49 |
29,648.15 |
251.4K |
| 11:02 |
29,648.06 |
29,648.44 |
29,641.48 |
29,641.48 |
325.2K |
| 11:03 |
29,639.13 |
29,639.13 |
29,630.59 |
29,630.59 |
316.3K |
| 11:04 |
29,627.24 |
29,627.24 |
29,606.87 |
29,606.87 |
538.5K |
| 11:05 |
29,608.41 |
29,608.41 |
29,604.34 |
29,604.65 |
394.6K |
| 11:06 |
29,607.58 |
29,610.09 |
29,606.22 |
29,608.11 |
256.8K |
| 11:07 |
29,612.92 |
29,619.64 |
29,612.92 |
29,618.69 |
475.0K |
| 11:08 |
29,616.34 |
29,616.34 |
29,608.81 |
29,610.04 |
303.9K |
| 11:09 |
29,611.08 |
29,617.43 |
29,611.08 |
29,617.39 |
260.1K |
| 11:10 |
29,618.71 |
29,626.00 |
29,618.71 |
29,626.00 |
318.2K |
| 11:11 |
29,623.10 |
29,625.30 |
29,621.72 |
29,621.72 |
347.4K |
| 11:12 |
29,621.26 |
29,630.07 |
29,621.26 |
29,629.59 |
299.9K |
| 11:13 |
29,627.14 |
29,630.27 |
29,627.14 |
29,630.27 |
225.6K |
| 11:14 |
29,629.46 |
29,632.07 |
29,629.46 |
29,632.07 |
279.5K |
| 11:15 |
29,634.76 |
29,638.07 |
29,634.76 |
29,634.86 |
354.6K |
| 11:16 |
29,637.34 |
29,638.60 |
29,636.88 |
29,638.60 |
274.6K |
| 11:17 |
29,636.87 |
29,637.50 |
29,632.34 |
29,636.70 |
351.2K |
| 11:18 |
29,630.44 |
29,634.17 |
29,630.44 |
29,634.17 |
423.0K |
| 11:19 |
29,635.52 |
29,637.09 |
29,629.88 |
29,637.09 |
323.3K |
| 11:20 |
29,638.75 |
29,652.79 |
29,638.75 |
29,652.79 |
484.1K |
| 11:21 |
29,659.00 |
29,660.58 |
29,654.69 |
29,660.58 |
305.8K |
| 11:22 |
29,660.99 |
29,666.96 |
29,659.87 |
29,666.96 |
331.9K |
| 11:23 |
29,666.87 |
29,674.06 |
29,666.87 |
29,673.83 |
551.4K |
| 11:24 |
29,675.01 |
29,677.88 |
29,675.01 |
29,677.88 |
259.1K |
| 11:25 |
29,678.27 |
29,683.11 |
29,678.27 |
29,682.77 |
295.0K |
| 11:26 |
29,681.88 |
29,681.88 |
29,679.05 |
29,680.25 |
308.7K |
| 11:27 |
29,679.98 |
29,681.24 |
29,679.81 |
29,680.20 |
204.7K |
| 11:28 |
29,684.76 |
29,686.80 |
29,684.54 |
29,686.80 |
301.6K |
| 11:29 |
29,680.43 |
29,681.00 |
29,680.43 |
29,680.88 |
348.2K |
| 11:30 |
29,681.66 |
29,682.87 |
29,679.51 |
29,682.87 |
322.1K |
| 11:31 |
29,691.47 |
29,691.87 |
29,690.45 |
29,691.87 |
221.7K |
| 11:32 |
29,690.39 |
29,696.57 |
29,688.82 |
29,688.82 |
338.8K |
| 11:33 |
29,687.88 |
29,697.01 |
29,687.88 |
29,697.01 |
350.8K |
| 11:34 |
29,700.10 |
29,706.62 |
29,699.61 |
29,706.62 |
341.9K |
| 11:35 |
29,703.18 |
29,704.52 |
29,701.48 |
29,704.52 |
288.7K |
| 11:36 |
29,704.65 |
29,704.65 |
29,699.35 |
29,699.35 |
364.8K |
| 11:37 |
29,697.01 |
29,700.66 |
29,697.01 |
29,700.66 |
320.1K |
| 11:38 |
29,701.62 |
29,703.22 |
29,698.04 |
29,698.04 |
286.4K |
| 11:39 |
29,696.99 |
29,696.99 |
29,693.78 |
29,693.78 |
223.2K |
| 11:40 |
29,693.68 |
29,693.68 |
29,685.24 |
29,685.24 |
254.2K |
| 11:41 |
29,692.09 |
29,693.51 |
29,691.78 |
29,691.78 |
296.2K |
| 11:42 |
29,692.15 |
29,700.92 |
29,692.15 |
29,700.92 |
272.9K |
| 11:43 |
29,697.65 |
29,697.65 |
29,693.92 |
29,693.98 |
231.8K |
| 11:44 |
29,694.87 |
29,695.37 |
29,694.71 |
29,694.87 |
190.4K |
| 11:45 |
29,695.71 |
29,695.71 |
29,689.84 |
29,689.84 |
285.8K |
| 11:46 |
29,688.79 |
29,688.79 |
29,685.17 |
29,685.17 |
287.9K |
| 11:47 |
29,683.88 |
29,687.82 |
29,683.88 |
29,687.82 |
293.9K |
| 11:48 |
29,689.42 |
29,690.55 |
29,688.61 |
29,689.62 |
278.3K |
| 11:49 |
29,690.32 |
29,690.61 |
29,687.96 |
29,687.96 |
275.5K |
| 11:50 |
29,686.57 |
29,686.57 |
29,683.25 |
29,684.64 |
316.6K |
| 11:51 |
29,685.73 |
29,685.73 |
29,682.41 |
29,682.41 |
408.2K |
| 11:52 |
29,676.96 |
29,677.55 |
29,675.73 |
29,675.73 |
578.4K |
| 11:53 |
29,676.57 |
29,681.77 |
29,676.57 |
29,681.77 |
319.2K |
| 11:54 |
29,685.77 |
29,685.77 |
29,682.73 |
29,682.73 |
241.4K |
| 11:55 |
29,682.54 |
29,682.54 |
29,673.35 |
29,673.35 |
762.2K |
| 11:56 |
29,673.47 |
29,673.64 |
29,673.34 |
29,673.64 |
270.8K |
| 11:57 |
29,676.87 |
29,677.08 |
29,674.28 |
29,674.28 |
264.2K |
| 11:58 |
29,676.27 |
29,681.59 |
29,676.27 |
29,681.59 |
280.6K |
| 11:59 |
29,681.40 |
29,681.77 |
29,681.40 |
29,681.77 |
264.3K |
| 12:00 |
29,680.57 |
29,683.33 |
29,679.66 |
29,683.33 |
340.5K |
| 12:01 |
29,684.97 |
29,688.48 |
29,684.97 |
29,688.48 |
258.8K |
| 12:02 |
29,688.78 |
29,690.21 |
29,688.24 |
29,690.21 |
383.0K |
| 12:03 |
29,691.12 |
29,693.44 |
29,691.12 |
29,693.03 |
190.4K |
| 12:04 |
29,696.17 |
29,700.16 |
29,695.24 |
29,700.16 |
412.7K |
| 12:05 |
29,698.60 |
29,702.41 |
29,698.60 |
29,700.70 |
258.5K |
| 12:06 |
29,699.72 |
29,699.72 |
29,695.53 |
29,695.53 |
366.1K |
| 12:07 |
29,699.88 |
29,700.34 |
29,698.06 |
29,698.06 |
236.7K |
| 12:08 |
29,694.88 |
29,697.08 |
29,694.88 |
29,697.08 |
226.7K |
| 12:09 |
29,697.90 |
29,699.20 |
29,697.90 |
29,698.05 |
179.4K |
| 12:10 |
29,697.95 |
29,702.13 |
29,697.95 |
29,702.13 |
216.7K |
| 12:11 |
29,705.60 |
29,705.60 |
29,699.14 |
29,699.14 |
274.0K |
| 12:12 |
29,698.72 |
29,698.72 |
29,693.40 |
29,693.40 |
254.0K |
| 12:13 |
29,692.93 |
29,692.93 |
29,686.26 |
29,686.26 |
275.9K |
| 12:14 |
29,687.11 |
29,688.42 |
29,687.11 |
29,687.96 |
211.5K |
| 12:15 |
29,686.96 |
29,687.22 |
29,686.64 |
29,686.84 |
192.8K |
| 12:16 |
29,688.17 |
29,688.17 |
29,686.56 |
29,686.56 |
233.9K |
| 12:17 |
29,684.36 |
29,685.79 |
29,684.36 |
29,685.79 |
152.9K |
| 12:18 |
29,685.70 |
29,687.97 |
29,685.70 |
29,686.56 |
142.3K |
| 12:19 |
29,685.97 |
29,686.15 |
29,684.14 |
29,684.14 |
188.0K |
| 12:20 |
29,684.74 |
29,688.45 |
29,684.02 |
29,688.45 |
314.4K |
| 12:21 |
29,688.88 |
29,688.88 |
29,686.02 |
29,686.02 |
244.2K |
| 12:22 |
29,685.53 |
29,685.53 |
29,681.95 |
29,681.95 |
239.8K |
| 12:23 |
29,683.24 |
29,683.24 |
29,680.55 |
29,683.00 |
216.5K |
| 12:24 |
29,685.65 |
29,689.21 |
29,685.65 |
29,688.46 |
287.7K |
| 12:25 |
29,686.19 |
29,686.57 |
29,685.87 |
29,686.57 |
174.5K |
| 12:26 |
29,687.99 |
29,689.68 |
29,687.99 |
29,688.40 |
172.3K |
| 12:27 |
29,686.56 |
29,686.56 |
29,682.98 |
29,684.37 |
247.6K |
| 12:28 |
29,683.54 |
29,683.84 |
29,680.75 |
29,680.75 |
340.8K |
| 12:29 |
29,683.51 |
29,684.90 |
29,683.51 |
29,684.06 |
177.8K |
| 12:30 |
29,683.29 |
29,691.94 |
29,683.29 |
29,691.94 |
199.0K |
| 12:31 |
29,691.10 |
29,691.10 |
29,689.62 |
29,689.62 |
164.1K |
| 12:32 |
29,689.20 |
29,694.53 |
29,689.06 |
29,694.53 |
290.8K |
| 12:33 |
29,692.88 |
29,697.90 |
29,692.88 |
29,697.90 |
270.2K |
| 12:34 |
29,700.38 |
29,700.38 |
29,697.01 |
29,697.01 |
225.6K |
| 12:35 |
29,697.83 |
29,699.17 |
29,697.48 |
29,697.48 |
161.9K |
| 12:36 |
29,696.92 |
29,699.23 |
29,696.84 |
29,697.91 |
176.5K |
| 12:37 |
29,696.47 |
29,699.60 |
29,695.22 |
29,695.22 |
362.6K |
| 12:38 |
29,692.86 |
29,692.86 |
29,685.35 |
29,685.90 |
287.5K |
| 12:39 |
29,684.25 |
29,684.37 |
29,682.04 |
29,682.04 |
181.6K |
| 12:40 |
29,681.74 |
29,681.74 |
29,671.72 |
29,671.72 |
397.0K |
| 12:41 |
29,667.95 |
29,667.95 |
29,661.16 |
29,662.99 |
588.6K |
| 12:42 |
29,664.47 |
29,669.35 |
29,664.47 |
29,669.35 |
350.6K |
| 12:43 |
29,668.56 |
29,668.56 |
29,664.03 |
29,664.03 |
189.0K |
| 12:44 |
29,664.85 |
29,664.85 |
29,663.33 |
29,663.52 |
269.5K |
| 12:45 |
29,665.12 |
29,666.88 |
29,662.48 |
29,666.88 |
180.6K |
| 12:46 |
29,669.49 |
29,675.38 |
29,669.49 |
29,674.39 |
205.7K |
| 12:47 |
29,675.84 |
29,679.57 |
29,675.84 |
29,679.57 |
156.8K |
| 12:48 |
29,679.40 |
29,683.40 |
29,679.40 |
29,683.12 |
201.9K |
| 12:49 |
29,685.44 |
29,685.44 |
29,681.65 |
29,681.65 |
285.6K |
| 12:50 |
29,681.53 |
29,682.30 |
29,680.32 |
29,682.30 |
191.4K |
| 12:51 |
29,686.60 |
29,687.61 |
29,686.55 |
29,687.12 |
238.3K |
| 12:52 |
29,686.01 |
29,686.01 |
29,685.26 |
29,685.26 |
115.9K |
| 12:53 |
29,686.93 |
29,695.08 |
29,686.02 |
29,694.09 |
245.2K |
| 12:54 |
29,695.28 |
29,697.11 |
29,695.28 |
29,696.65 |
264.5K |
| 12:55 |
29,696.79 |
29,698.31 |
29,696.79 |
29,698.31 |
189.7K |
| 12:56 |
29,697.22 |
29,697.57 |
29,696.32 |
29,697.57 |
139.3K |
| 12:57 |
29,695.37 |
29,697.05 |
29,695.37 |
29,697.05 |
220.8K |
| 12:58 |
29,696.65 |
29,699.17 |
29,696.65 |
29,698.41 |
224.9K |
| 12:59 |
29,697.35 |
29,702.45 |
29,697.35 |
29,700.81 |
269.0K |
| 13:00 |
29,701.16 |
29,701.16 |
29,699.68 |
29,700.70 |
206.4K |
| 13:01 |
29,704.52 |
29,704.52 |
29,700.68 |
29,701.08 |
268.9K |
| 13:02 |
29,698.40 |
29,700.26 |
29,698.40 |
29,700.26 |
295.8K |
| 13:03 |
29,701.11 |
29,701.89 |
29,700.66 |
29,700.66 |
355.4K |
| 13:04 |
29,698.18 |
29,704.09 |
29,698.18 |
29,701.71 |
395.2K |
| 13:05 |
29,702.38 |
29,702.88 |
29,701.59 |
29,701.93 |
174.0K |
| 13:06 |
29,701.00 |
29,704.44 |
29,700.84 |
29,704.11 |
183.9K |
| 13:07 |
29,702.84 |
29,704.28 |
29,702.22 |
29,704.28 |
246.9K |
| 13:08 |
29,703.02 |
29,705.97 |
29,700.68 |
29,705.97 |
228.6K |
| 13:09 |
29,706.98 |
29,706.98 |
29,704.96 |
29,706.04 |
232.2K |
| 13:10 |
29,706.69 |
29,706.69 |
29,704.93 |
29,704.93 |
187.7K |
| 13:11 |
29,706.13 |
29,706.13 |
29,703.39 |
29,703.39 |
211.1K |
| 13:12 |
29,701.82 |
29,704.44 |
29,701.82 |
29,704.16 |
214.4K |
| 13:13 |
29,701.79 |
29,701.79 |
29,698.35 |
29,698.35 |
357.2K |
| 13:14 |
29,696.47 |
29,696.47 |
29,693.93 |
29,694.92 |
257.0K |
| 13:15 |
29,695.95 |
29,699.80 |
29,695.95 |
29,698.94 |
221.7K |
| 13:16 |
29,699.06 |
29,699.06 |
29,695.62 |
29,695.63 |
286.5K |
| 13:17 |
29,691.22 |
29,691.22 |
29,682.76 |
29,682.76 |
381.0K |
| 13:18 |
29,683.49 |
29,683.49 |
29,681.30 |
29,681.30 |
213.2K |
| 13:19 |
29,681.64 |
29,681.64 |
29,679.49 |
29,680.23 |
156.5K |
| 13:20 |
29,681.29 |
29,681.29 |
29,672.54 |
29,672.54 |
299.1K |
| 13:21 |
29,672.74 |
29,672.74 |
29,666.38 |
29,666.38 |
256.0K |
| 13:22 |
29,662.68 |
29,662.68 |
29,652.24 |
29,652.24 |
404.1K |
| 13:23 |
29,651.88 |
29,659.64 |
29,650.02 |
29,659.64 |
329.5K |
| 13:24 |
29,657.34 |
29,659.03 |
29,655.80 |
29,656.48 |
209.6K |
| 13:25 |
29,655.59 |
29,655.68 |
29,652.75 |
29,652.75 |
179.1K |
| 13:26 |
29,653.18 |
29,655.20 |
29,652.98 |
29,654.35 |
238.1K |
| 13:27 |
29,658.63 |
29,664.27 |
29,658.63 |
29,664.27 |
230.1K |
| 13:28 |
29,667.94 |
29,670.68 |
29,667.94 |
29,668.17 |
254.9K |
| 13:29 |
29,668.90 |
29,668.90 |
29,666.67 |
29,666.67 |
284.9K |
| 13:30 |
29,667.37 |
29,671.29 |
29,667.37 |
29,669.38 |
240.4K |
| 13:31 |
29,668.52 |
29,683.99 |
29,668.52 |
29,683.99 |
675.4K |
| 13:32 |
29,683.07 |
29,683.07 |
29,677.59 |
29,677.59 |
292.2K |
| 13:33 |
29,676.88 |
29,676.93 |
29,675.91 |
29,675.91 |
220.6K |
| 13:34 |
29,673.96 |
29,673.96 |
29,671.79 |
29,672.65 |
284.4K |
| 13:35 |
29,671.63 |
29,677.77 |
29,671.63 |
29,677.77 |
264.0K |
| 13:36 |
29,678.95 |
29,679.41 |
29,677.00 |
29,677.00 |
210.9K |
| 13:37 |
29,678.31 |
29,681.56 |
29,678.31 |
29,680.13 |
139.2K |
| 13:38 |
29,680.53 |
29,683.20 |
29,680.53 |
29,682.81 |
381.3K |
| 13:39 |
29,685.95 |
29,686.62 |
29,685.80 |
29,686.62 |
259.8K |
| 13:40 |
29,685.53 |
29,694.83 |
29,685.53 |
29,694.83 |
418.4K |
| 13:41 |
29,693.08 |
29,693.08 |
29,689.17 |
29,689.98 |
242.3K |
| 13:42 |
29,690.81 |
29,691.94 |
29,690.81 |
29,690.97 |
414.3K |
| 13:43 |
29,690.97 |
29,690.97 |
29,686.53 |
29,686.53 |
218.5K |
| 13:44 |
29,684.98 |
29,684.98 |
29,682.44 |
29,682.44 |
284.6K |
| 13:45 |
29,679.93 |
29,679.93 |
29,675.05 |
29,676.30 |
376.2K |
| 13:46 |
29,678.61 |
29,678.61 |
29,676.10 |
29,676.54 |
158.2K |
| 13:47 |
29,678.05 |
29,679.27 |
29,674.10 |
29,674.10 |
240.0K |
| 13:48 |
29,673.03 |
29,674.54 |
29,673.03 |
29,674.54 |
140.4K |
| 13:49 |
29,674.27 |
29,674.27 |
29,673.74 |
29,674.26 |
158.7K |
| 13:50 |
29,674.71 |
29,679.32 |
29,674.71 |
29,679.32 |
260.4K |
| 13:51 |
29,683.85 |
29,684.85 |
29,683.35 |
29,684.85 |
278.4K |
| 13:52 |
29,683.09 |
29,686.39 |
29,683.09 |
29,686.39 |
265.3K |
| 13:53 |
29,685.88 |
29,685.97 |
29,684.78 |
29,685.00 |
260.9K |
| 13:54 |
29,681.45 |
29,684.87 |
29,681.45 |
29,683.21 |
224.9K |
| 13:55 |
29,682.88 |
29,682.88 |
29,680.58 |
29,680.58 |
213.5K |
| 13:56 |
29,680.26 |
29,680.26 |
29,677.62 |
29,677.90 |
182.7K |
| 13:57 |
29,680.67 |
29,681.91 |
29,679.73 |
29,679.73 |
185.7K |
| 13:58 |
29,681.10 |
29,683.11 |
29,681.10 |
29,683.11 |
267.2K |
| 13:59 |
29,683.09 |
29,687.74 |
29,683.09 |
29,687.74 |
198.3K |
| 14:00 |
29,687.96 |
29,691.47 |
29,687.96 |
29,689.73 |
220.1K |
| 14:01 |
29,687.22 |
29,687.22 |
29,685.67 |
29,685.82 |
242.4K |
| 14:02 |
29,686.66 |
29,687.63 |
29,686.03 |
29,686.03 |
205.9K |
| 14:03 |
29,685.83 |
29,686.47 |
29,684.45 |
29,686.47 |
199.1K |
| 14:04 |
29,685.93 |
29,688.14 |
29,685.93 |
29,688.14 |
227.8K |
| 14:05 |
29,692.21 |
29,694.39 |
29,690.34 |
29,694.39 |
325.0K |
| 14:06 |
29,694.83 |
29,694.83 |
29,693.20 |
29,693.20 |
358.8K |
| 14:07 |
29,692.83 |
29,694.00 |
29,692.83 |
29,694.00 |
202.4K |
| 14:08 |
29,692.91 |
29,693.45 |
29,692.53 |
29,692.53 |
267.1K |
| 14:09 |
29,692.67 |
29,694.39 |
29,692.17 |
29,694.39 |
286.2K |
| 14:10 |
29,693.00 |
29,693.40 |
29,690.55 |
29,690.55 |
203.9K |
| 14:11 |
29,687.61 |
29,687.61 |
29,684.54 |
29,685.19 |
322.5K |
| 14:12 |
29,687.68 |
29,689.50 |
29,687.68 |
29,688.61 |
202.9K |
| 14:13 |
29,688.92 |
29,688.92 |
29,685.62 |
29,688.31 |
226.6K |
| 14:14 |
29,686.58 |
29,687.82 |
29,685.88 |
29,687.82 |
217.1K |
| 14:15 |
29,687.59 |
29,690.08 |
29,687.20 |
29,690.08 |
311.2K |
| 14:16 |
29,691.14 |
29,691.14 |
29,687.32 |
29,687.32 |
283.6K |
| 14:17 |
29,686.92 |
29,688.82 |
29,686.92 |
29,688.30 |
304.3K |
| 14:18 |
29,688.85 |
29,693.71 |
29,688.85 |
29,693.13 |
354.4K |
| 14:19 |
29,694.95 |
29,699.63 |
29,694.95 |
29,699.63 |
284.3K |
| 14:20 |
29,698.57 |
29,699.87 |
29,698.32 |
29,698.32 |
236.2K |
| 14:21 |
29,699.00 |
29,701.40 |
29,699.00 |
29,701.40 |
253.4K |
| 14:22 |
29,699.54 |
29,702.16 |
29,699.54 |
29,702.16 |
285.0K |
| 14:23 |
29,702.17 |
29,703.63 |
29,701.94 |
29,703.63 |
170.9K |
| 14:24 |
29,703.26 |
29,704.31 |
29,701.75 |
29,701.75 |
264.8K |
| 14:25 |
29,703.26 |
29,703.26 |
29,700.69 |
29,700.75 |
363.0K |
| 14:26 |
29,701.63 |
29,701.63 |
29,692.86 |
29,692.86 |
368.1K |
| 14:27 |
29,693.11 |
29,693.48 |
29,689.12 |
29,689.12 |
299.9K |
| 14:28 |
29,689.84 |
29,690.88 |
29,684.93 |
29,684.93 |
282.3K |
| 14:29 |
29,682.13 |
29,685.78 |
29,682.13 |
29,685.78 |
334.8K |
| 14:30 |
29,686.34 |
29,689.48 |
29,686.34 |
29,689.48 |
341.1K |
| 14:31 |
29,691.73 |
29,691.73 |
29,688.93 |
29,690.34 |
266.3K |
| 14:32 |
29,690.80 |
29,692.60 |
29,686.99 |
29,686.99 |
288.2K |
| 14:33 |
29,688.73 |
29,688.73 |
29,687.11 |
29,688.05 |
222.1K |
| 14:34 |
29,688.60 |
29,715.88 |
29,688.60 |
29,715.88 |
699.8K |
| 14:35 |
29,716.94 |
29,716.94 |
29,706.58 |
29,706.58 |
392.6K |
| 14:36 |
29,707.44 |
29,710.50 |
29,707.44 |
29,710.50 |
958.2K |
| 14:37 |
29,711.15 |
29,712.89 |
29,711.15 |
29,711.52 |
296.1K |
| 14:38 |
29,710.13 |
29,710.13 |
29,708.68 |
29,708.68 |
282.9K |
| 14:39 |
29,702.38 |
29,703.80 |
29,701.93 |
29,703.80 |
249.3K |
| 14:40 |
29,703.36 |
29,704.46 |
29,703.35 |
29,704.46 |
449.6K |
| 14:41 |
29,706.50 |
29,706.52 |
29,705.85 |
29,705.96 |
252.2K |
| 14:42 |
29,704.80 |
29,707.70 |
29,704.80 |
29,706.22 |
309.0K |
| 14:43 |
29,706.24 |
29,709.78 |
29,706.24 |
29,709.78 |
190.0K |
| 14:44 |
29,707.91 |
29,707.91 |
29,704.01 |
29,704.01 |
228.1K |
| 14:45 |
29,705.07 |
29,709.80 |
29,705.07 |
29,707.00 |
251.8K |
| 14:46 |
29,706.16 |
29,706.38 |
29,703.92 |
29,703.92 |
170.2K |
| 14:47 |
29,704.78 |
29,704.78 |
29,698.84 |
29,698.84 |
351.0K |
| 14:48 |
29,699.66 |
29,699.96 |
29,697.95 |
29,697.95 |
190.5K |
| 14:49 |
29,699.35 |
29,701.88 |
29,699.35 |
29,701.88 |
301.1K |
| 14:50 |
29,702.10 |
29,703.94 |
29,699.59 |
29,703.94 |
234.6K |
| 14:51 |
29,703.91 |
29,703.91 |
29,702.36 |
29,703.84 |
341.9K |
| 14:52 |
29,706.13 |
29,706.13 |
29,704.15 |
29,704.15 |
544.6K |
| 14:53 |
29,704.99 |
29,707.31 |
29,704.99 |
29,705.86 |
228.8K |
| 14:54 |
29,705.99 |
29,707.38 |
29,703.58 |
29,703.58 |
207.0K |
| 14:55 |
29,704.06 |
29,704.74 |
29,702.29 |
29,704.74 |
262.4K |
| 14:56 |
29,704.24 |
29,706.50 |
29,704.03 |
29,704.03 |
271.0K |
| 14:57 |
29,705.78 |
29,709.42 |
29,705.65 |
29,708.98 |
254.9K |
| 14:58 |
29,709.65 |
29,709.82 |
29,706.89 |
29,706.89 |
227.2K |
| 14:59 |
29,707.37 |
29,708.91 |
29,706.49 |
29,707.28 |
347.4K |
| 15:00 |
29,708.50 |
29,708.50 |
29,707.23 |
29,708.28 |
401.5K |
| 15:01 |
29,704.47 |
29,704.47 |
29,701.04 |
29,701.04 |
368.1K |
| 15:02 |
29,700.51 |
29,702.00 |
29,699.19 |
29,699.19 |
238.6K |
| 15:03 |
29,700.97 |
29,704.44 |
29,700.97 |
29,703.44 |
255.6K |
| 15:04 |
29,703.84 |
29,706.99 |
29,703.84 |
29,705.11 |
396.3K |
| 15:05 |
29,704.38 |
29,705.01 |
29,704.36 |
29,704.82 |
382.3K |
| 15:06 |
29,708.32 |
29,714.85 |
29,708.32 |
29,714.85 |
532.2K |
| 15:07 |
29,716.32 |
29,722.75 |
29,716.32 |
29,722.75 |
258.9K |
| 15:08 |
29,722.10 |
29,722.10 |
29,718.03 |
29,718.03 |
312.4K |
| 15:09 |
29,715.96 |
29,718.11 |
29,715.83 |
29,718.11 |
242.5K |
| 15:10 |
29,720.56 |
29,724.54 |
29,720.56 |
29,724.54 |
265.3K |
| 15:11 |
29,724.16 |
29,724.72 |
29,724.00 |
29,724.72 |
248.8K |
| 15:12 |
29,724.64 |
29,726.66 |
29,724.49 |
29,726.66 |
238.6K |
| 15:13 |
29,725.97 |
29,731.12 |
29,725.97 |
29,731.12 |
239.7K |
| 15:14 |
29,731.46 |
29,731.46 |
29,728.75 |
29,729.68 |
306.6K |
| 15:15 |
29,730.78 |
29,730.78 |
29,729.41 |
29,729.65 |
248.5K |
| 15:16 |
29,728.50 |
29,732.26 |
29,728.50 |
29,731.34 |
367.2K |
| 15:17 |
29,732.33 |
29,733.68 |
29,732.33 |
29,733.23 |
247.7K |
| 15:18 |
29,733.91 |
29,738.54 |
29,733.91 |
29,737.82 |
397.3K |
| 15:19 |
29,736.36 |
29,737.79 |
29,736.36 |
29,736.56 |
289.7K |
| 15:20 |
29,737.45 |
29,740.09 |
29,737.45 |
29,740.09 |
302.2K |
| 15:21 |
29,739.18 |
29,739.18 |
29,733.21 |
29,733.21 |
470.4K |
| 15:22 |
29,731.85 |
29,735.58 |
29,731.85 |
29,734.02 |
440.0K |
| 15:23 |
29,735.56 |
29,736.19 |
29,734.42 |
29,736.12 |
331.8K |
| 15:24 |
29,730.87 |
29,735.68 |
29,730.87 |
29,733.31 |
421.2K |
| 15:25 |
29,732.88 |
29,734.94 |
29,730.51 |
29,734.94 |
480.0K |
| 15:26 |
29,736.11 |
29,739.74 |
29,736.11 |
29,739.62 |
276.2K |
| 15:27 |
29,737.25 |
29,737.25 |
29,734.13 |
29,736.52 |
442.1K |
| 15:28 |
29,736.06 |
29,738.69 |
29,735.12 |
29,738.69 |
346.3K |
| 15:29 |
29,737.91 |
29,737.91 |
29,733.94 |
29,733.94 |
429.7K |
| 15:30 |
29,733.08 |
29,733.08 |
29,730.08 |
29,730.08 |
458.6K |
| 15:31 |
29,732.18 |
29,739.85 |
29,732.18 |
29,739.85 |
459.4K |
| 15:32 |
29,738.65 |
29,738.65 |
29,735.24 |
29,735.24 |
682.4K |
| 15:33 |
29,733.78 |
29,733.78 |
29,730.04 |
29,730.77 |
454.0K |
| 15:34 |
29,732.14 |
29,732.14 |
29,730.62 |
29,730.62 |
398.2K |
| 15:35 |
29,732.91 |
29,735.86 |
29,732.46 |
29,732.46 |
489.8K |
| 15:36 |
29,733.05 |
29,734.38 |
29,733.05 |
29,734.18 |
489.9K |
| 15:37 |
29,736.27 |
29,738.66 |
29,736.27 |
29,737.77 |
750.2K |
| 15:38 |
29,737.96 |
29,739.28 |
29,736.14 |
29,736.14 |
583.2K |
| 15:39 |
29,736.78 |
29,740.53 |
29,736.05 |
29,740.53 |
420.6K |
| 15:40 |
29,740.04 |
29,740.04 |
29,738.18 |
29,738.18 |
450.5K |
| 15:41 |
29,742.39 |
29,744.93 |
29,742.39 |
29,744.93 |
611.5K |
| 15:42 |
29,744.19 |
29,747.02 |
29,743.72 |
29,747.02 |
805.3K |
| 15:43 |
29,746.48 |
29,746.48 |
29,741.24 |
29,741.42 |
434.5K |
| 15:44 |
29,740.88 |
29,742.18 |
29,739.76 |
29,742.18 |
435.8K |
| 15:45 |
29,743.19 |
29,743.19 |
29,741.01 |
29,742.31 |
735.6K |
| 15:46 |
29,743.15 |
29,745.05 |
29,743.15 |
29,745.05 |
616.1K |
| 15:47 |
29,743.44 |
29,743.44 |
29,741.35 |
29,741.35 |
540.1K |
| 15:48 |
29,739.65 |
29,739.65 |
29,738.11 |
29,739.27 |
602.1K |
| 15:49 |
29,739.36 |
29,748.14 |
29,739.02 |
29,748.14 |
775.2K |
| 15:50 |
29,761.96 |
29,777.69 |
29,761.96 |
29,774.66 |
2,522.2K |
| 15:51 |
29,774.48 |
29,778.27 |
29,774.48 |
29,778.23 |
1,142.5K |
| 15:52 |
29,779.23 |
29,782.31 |
29,779.23 |
29,781.33 |
905.3K |
| 15:53 |
29,782.06 |
29,782.55 |
29,779.31 |
29,782.55 |
1,136.9K |
| 15:54 |
29,781.62 |
29,781.62 |
29,772.35 |
29,772.35 |
1,208.6K |
| 15:55 |
29,767.17 |
29,767.95 |
29,766.59 |
29,766.59 |
2,048.9K |
| 15:56 |
29,772.19 |
29,772.19 |
29,767.78 |
29,767.78 |
2,199.7K |
| 15:57 |
29,765.82 |
29,768.67 |
29,765.82 |
29,768.67 |
1,706.0K |
| 15:58 |
29,768.69 |
29,770.98 |
29,768.66 |
29,768.66 |
2,079.8K |
| 15:59 |
29,768.93 |
29,768.93 |
29,761.49 |
29,761.49 |
3,750.2K |
| 16:00 |
29,766.51 |
29,766.59 |
29,766.51 |
29,766.59 |
79,635.1K |
| 16:01 |
29,766.59 |
29,766.59 |
29,766.59 |
29,766.59 |
571.0K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|