| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
29,757.43 |
29,757.43 |
29,742.89 |
29,749.92 |
15,954.7K |
| 09:31 |
29,764.71 |
29,791.89 |
29,764.71 |
29,791.89 |
907.1K |
| 09:32 |
29,791.03 |
29,800.76 |
29,791.03 |
29,794.13 |
828.1K |
| 09:33 |
29,791.50 |
29,791.50 |
29,775.76 |
29,775.76 |
1,050.2K |
| 09:34 |
29,768.59 |
29,772.79 |
29,768.59 |
29,771.65 |
1,387.9K |
| 09:35 |
29,767.42 |
29,767.42 |
29,754.88 |
29,764.25 |
1,344.0K |
| 09:36 |
29,767.10 |
29,776.93 |
29,767.10 |
29,773.43 |
750.0K |
| 09:37 |
29,775.54 |
29,785.77 |
29,773.42 |
29,785.77 |
1,047.2K |
| 09:38 |
29,792.12 |
29,806.30 |
29,792.12 |
29,802.74 |
969.4K |
| 09:39 |
29,805.09 |
29,805.44 |
29,801.78 |
29,805.44 |
519.0K |
| 09:40 |
29,809.38 |
29,825.03 |
29,809.38 |
29,825.03 |
821.4K |
| 09:41 |
29,817.63 |
29,821.77 |
29,813.26 |
29,819.76 |
607.6K |
| 09:42 |
29,824.00 |
29,824.48 |
29,817.51 |
29,820.34 |
660.9K |
| 09:43 |
29,821.95 |
29,841.37 |
29,821.95 |
29,841.37 |
530.0K |
| 09:44 |
29,838.98 |
29,840.20 |
29,837.57 |
29,837.57 |
439.0K |
| 09:45 |
29,835.60 |
29,835.60 |
29,823.04 |
29,823.72 |
1,070.6K |
| 09:46 |
29,816.98 |
29,816.98 |
29,798.61 |
29,798.61 |
769.1K |
| 09:47 |
29,795.42 |
29,804.22 |
29,794.71 |
29,804.22 |
595.3K |
| 09:48 |
29,817.31 |
29,822.26 |
29,817.31 |
29,822.26 |
421.2K |
| 09:49 |
29,819.85 |
29,825.75 |
29,819.85 |
29,825.75 |
441.7K |
| 09:50 |
29,825.65 |
29,826.66 |
29,822.86 |
29,826.66 |
566.7K |
| 09:51 |
29,823.25 |
29,826.57 |
29,821.54 |
29,826.57 |
424.0K |
| 09:52 |
29,827.86 |
29,829.80 |
29,825.83 |
29,828.51 |
594.8K |
| 09:53 |
29,838.24 |
29,838.24 |
29,825.41 |
29,825.41 |
630.6K |
| 09:54 |
29,827.55 |
29,834.52 |
29,827.55 |
29,833.15 |
487.7K |
| 09:55 |
29,836.78 |
29,838.11 |
29,825.60 |
29,825.60 |
556.5K |
| 09:56 |
29,830.04 |
29,836.20 |
29,830.04 |
29,836.20 |
955.1K |
| 09:57 |
29,842.28 |
29,846.77 |
29,842.28 |
29,846.77 |
675.8K |
| 09:58 |
29,840.31 |
29,840.31 |
29,836.61 |
29,839.45 |
434.1K |
| 09:59 |
29,841.82 |
29,841.82 |
29,832.28 |
29,832.28 |
532.7K |
| 10:00 |
29,835.10 |
29,847.44 |
29,835.10 |
29,847.44 |
440.5K |
| 10:01 |
29,845.91 |
29,853.15 |
29,845.91 |
29,853.15 |
672.9K |
| 10:02 |
29,854.65 |
29,854.65 |
29,846.12 |
29,846.12 |
459.4K |
| 10:03 |
29,841.60 |
29,841.60 |
29,836.30 |
29,836.30 |
535.1K |
| 10:04 |
29,839.65 |
29,842.74 |
29,835.83 |
29,835.83 |
934.7K |
| 10:05 |
29,839.40 |
29,839.40 |
29,833.60 |
29,839.17 |
469.3K |
| 10:06 |
29,844.80 |
29,844.80 |
29,839.44 |
29,839.44 |
676.5K |
| 10:07 |
29,844.09 |
29,846.51 |
29,838.96 |
29,846.51 |
584.0K |
| 10:08 |
29,848.42 |
29,850.44 |
29,843.68 |
29,843.68 |
413.4K |
| 10:09 |
29,842.75 |
29,842.75 |
29,836.99 |
29,836.99 |
295.6K |
| 10:10 |
29,833.75 |
29,835.17 |
29,826.81 |
29,826.81 |
657.4K |
| 10:11 |
29,829.50 |
29,830.57 |
29,828.62 |
29,830.57 |
348.5K |
| 10:12 |
29,831.19 |
29,831.19 |
29,828.27 |
29,828.92 |
587.9K |
| 10:13 |
29,830.09 |
29,834.89 |
29,830.09 |
29,832.96 |
425.3K |
| 10:14 |
29,833.56 |
29,837.48 |
29,833.56 |
29,835.74 |
503.4K |
| 10:15 |
29,837.21 |
29,839.58 |
29,829.78 |
29,829.78 |
633.8K |
| 10:16 |
29,828.95 |
29,831.65 |
29,827.03 |
29,828.18 |
559.9K |
| 10:17 |
29,830.37 |
29,833.34 |
29,827.35 |
29,833.34 |
692.9K |
| 10:18 |
29,842.12 |
29,851.89 |
29,842.12 |
29,851.89 |
668.7K |
| 10:19 |
29,856.78 |
29,869.93 |
29,856.78 |
29,869.93 |
688.4K |
| 10:20 |
29,872.09 |
29,882.09 |
29,872.09 |
29,882.09 |
733.4K |
| 10:21 |
29,883.97 |
29,886.63 |
29,883.76 |
29,883.76 |
473.7K |
| 10:22 |
29,882.79 |
29,882.79 |
29,881.79 |
29,882.03 |
450.8K |
| 10:23 |
29,881.36 |
29,889.49 |
29,881.36 |
29,889.49 |
337.0K |
| 10:24 |
29,891.69 |
29,893.21 |
29,891.69 |
29,892.09 |
519.0K |
| 10:25 |
29,888.85 |
29,892.07 |
29,888.85 |
29,892.07 |
648.2K |
| 10:26 |
29,892.67 |
29,892.67 |
29,875.70 |
29,875.70 |
452.9K |
| 10:27 |
29,874.01 |
29,874.01 |
29,862.97 |
29,862.97 |
403.7K |
| 10:28 |
29,855.66 |
29,857.28 |
29,854.51 |
29,854.51 |
456.0K |
| 10:29 |
29,853.61 |
29,853.61 |
29,847.14 |
29,847.14 |
340.6K |
| 10:30 |
29,844.80 |
29,848.98 |
29,844.80 |
29,848.98 |
407.4K |
| 10:31 |
29,851.92 |
29,852.30 |
29,849.19 |
29,849.19 |
537.1K |
| 10:32 |
29,849.74 |
29,849.74 |
29,844.50 |
29,844.50 |
310.8K |
| 10:33 |
29,845.81 |
29,845.81 |
29,839.38 |
29,839.38 |
363.0K |
| 10:34 |
29,839.89 |
29,839.89 |
29,836.54 |
29,836.54 |
318.6K |
| 10:35 |
29,833.66 |
29,833.66 |
29,829.34 |
29,829.34 |
485.9K |
| 10:36 |
29,829.86 |
29,833.83 |
29,829.86 |
29,833.42 |
375.4K |
| 10:37 |
29,834.39 |
29,836.61 |
29,832.39 |
29,836.61 |
397.8K |
| 10:38 |
29,835.96 |
29,839.29 |
29,835.96 |
29,839.29 |
225.1K |
| 10:39 |
29,841.98 |
29,850.91 |
29,841.98 |
29,850.63 |
484.8K |
| 10:40 |
29,850.18 |
29,860.32 |
29,850.18 |
29,860.32 |
381.0K |
| 10:41 |
29,861.20 |
29,861.20 |
29,859.42 |
29,859.42 |
385.8K |
| 10:42 |
29,858.61 |
29,863.21 |
29,858.61 |
29,863.21 |
313.3K |
| 10:43 |
29,867.18 |
29,868.90 |
29,865.56 |
29,865.56 |
339.0K |
| 10:44 |
29,865.56 |
29,865.56 |
29,860.51 |
29,860.51 |
354.8K |
| 10:45 |
29,859.69 |
29,863.18 |
29,859.69 |
29,863.18 |
512.6K |
| 10:46 |
29,860.36 |
29,860.36 |
29,854.55 |
29,855.38 |
513.2K |
| 10:47 |
29,853.17 |
29,853.54 |
29,850.66 |
29,850.66 |
286.5K |
| 10:48 |
29,852.47 |
29,855.96 |
29,852.47 |
29,855.64 |
212.7K |
| 10:49 |
29,854.71 |
29,854.71 |
29,851.30 |
29,851.30 |
328.9K |
| 10:50 |
29,849.24 |
29,849.24 |
29,843.83 |
29,845.34 |
524.9K |
| 10:51 |
29,851.43 |
29,855.51 |
29,851.43 |
29,853.86 |
450.3K |
| 10:52 |
29,851.12 |
29,852.53 |
29,850.13 |
29,850.13 |
299.0K |
| 10:53 |
29,851.88 |
29,863.99 |
29,851.88 |
29,863.99 |
273.7K |
| 10:54 |
29,861.56 |
29,862.91 |
29,860.40 |
29,860.40 |
314.9K |
| 10:55 |
29,860.99 |
29,864.76 |
29,860.69 |
29,864.76 |
178.8K |
| 10:56 |
29,862.86 |
29,869.16 |
29,862.86 |
29,868.08 |
334.1K |
| 10:57 |
29,868.64 |
29,869.61 |
29,867.41 |
29,867.41 |
277.8K |
| 10:58 |
29,868.41 |
29,868.41 |
29,864.24 |
29,864.24 |
270.3K |
| 10:59 |
29,865.96 |
29,865.96 |
29,864.06 |
29,865.61 |
289.2K |
| 11:00 |
29,864.08 |
29,865.82 |
29,863.95 |
29,865.82 |
309.5K |
| 11:01 |
29,866.28 |
29,866.28 |
29,862.34 |
29,862.49 |
347.8K |
| 11:02 |
29,864.82 |
29,870.89 |
29,864.82 |
29,870.89 |
428.4K |
| 11:03 |
29,871.46 |
29,879.68 |
29,871.46 |
29,879.68 |
441.6K |
| 11:04 |
29,881.28 |
29,887.03 |
29,881.28 |
29,886.87 |
259.9K |
| 11:05 |
29,889.38 |
29,892.96 |
29,889.38 |
29,890.10 |
375.2K |
| 11:06 |
29,890.54 |
29,891.79 |
29,890.19 |
29,891.55 |
362.0K |
| 11:07 |
29,890.91 |
29,896.22 |
29,890.91 |
29,896.22 |
282.7K |
| 11:08 |
29,897.63 |
29,903.85 |
29,897.63 |
29,903.67 |
222.2K |
| 11:09 |
29,900.24 |
29,900.24 |
29,895.44 |
29,895.44 |
371.8K |
| 11:10 |
29,893.14 |
29,895.55 |
29,893.14 |
29,895.55 |
265.5K |
| 11:11 |
29,899.60 |
29,904.83 |
29,899.60 |
29,904.23 |
210.8K |
| 11:12 |
29,904.87 |
29,904.87 |
29,898.60 |
29,898.60 |
284.0K |
| 11:13 |
29,896.86 |
29,903.60 |
29,896.86 |
29,903.60 |
321.4K |
| 11:14 |
29,905.91 |
29,905.91 |
29,901.00 |
29,901.00 |
557.1K |
| 11:15 |
29,901.86 |
29,904.36 |
29,901.86 |
29,904.36 |
285.8K |
| 11:16 |
29,904.27 |
29,907.51 |
29,904.27 |
29,907.51 |
290.7K |
| 11:17 |
29,910.52 |
29,913.01 |
29,910.52 |
29,913.01 |
481.6K |
| 11:18 |
29,914.53 |
29,914.79 |
29,912.87 |
29,912.87 |
261.1K |
| 11:19 |
29,911.78 |
29,911.78 |
29,906.34 |
29,908.21 |
318.0K |
| 11:20 |
29,909.07 |
29,909.07 |
29,905.63 |
29,905.63 |
258.5K |
| 11:21 |
29,905.29 |
29,912.78 |
29,905.29 |
29,912.78 |
310.0K |
| 11:22 |
29,920.88 |
29,921.74 |
29,919.95 |
29,919.95 |
303.8K |
| 11:23 |
29,921.89 |
29,924.92 |
29,921.89 |
29,923.54 |
291.6K |
| 11:24 |
29,922.08 |
29,922.49 |
29,921.33 |
29,922.49 |
266.7K |
| 11:25 |
29,918.95 |
29,918.95 |
29,912.87 |
29,912.87 |
333.7K |
| 11:26 |
29,914.96 |
29,916.13 |
29,914.39 |
29,915.28 |
261.8K |
| 11:27 |
29,912.30 |
29,914.37 |
29,911.76 |
29,911.76 |
254.3K |
| 11:28 |
29,911.73 |
29,914.89 |
29,911.47 |
29,914.89 |
510.7K |
| 11:29 |
29,915.08 |
29,916.33 |
29,914.09 |
29,914.09 |
284.5K |
| 11:30 |
29,913.07 |
29,913.07 |
29,910.72 |
29,912.73 |
428.1K |
| 11:31 |
29,910.98 |
29,912.71 |
29,910.44 |
29,912.71 |
369.7K |
| 11:32 |
29,912.46 |
29,915.29 |
29,912.46 |
29,912.53 |
262.7K |
| 11:33 |
29,912.54 |
29,917.66 |
29,912.54 |
29,917.66 |
316.9K |
| 11:34 |
29,919.64 |
29,920.76 |
29,917.92 |
29,917.92 |
429.9K |
| 11:35 |
29,915.56 |
29,915.56 |
29,908.71 |
29,908.80 |
383.2K |
| 11:36 |
29,909.94 |
29,918.68 |
29,909.58 |
29,918.68 |
272.4K |
| 11:37 |
29,918.54 |
29,921.73 |
29,917.59 |
29,921.73 |
354.4K |
| 11:38 |
29,921.87 |
29,923.85 |
29,921.87 |
29,923.15 |
201.8K |
| 11:39 |
29,923.72 |
29,923.72 |
29,920.09 |
29,920.12 |
188.9K |
| 11:40 |
29,922.83 |
29,924.26 |
29,921.90 |
29,924.26 |
230.6K |
| 11:41 |
29,925.11 |
29,932.01 |
29,924.38 |
29,932.01 |
269.9K |
| 11:42 |
29,932.38 |
29,932.38 |
29,930.56 |
29,931.10 |
175.7K |
| 11:43 |
29,930.94 |
29,933.47 |
29,930.51 |
29,933.47 |
242.5K |
| 11:44 |
29,933.25 |
29,937.13 |
29,933.25 |
29,933.95 |
276.7K |
| 11:45 |
29,932.76 |
29,935.75 |
29,932.76 |
29,935.41 |
164.3K |
| 11:46 |
29,936.29 |
29,938.60 |
29,936.29 |
29,937.27 |
291.8K |
| 11:47 |
29,936.70 |
29,942.29 |
29,936.70 |
29,941.96 |
284.0K |
| 11:48 |
29,941.08 |
29,945.53 |
29,941.03 |
29,945.53 |
342.2K |
| 11:49 |
29,946.32 |
29,946.32 |
29,943.76 |
29,943.76 |
195.6K |
| 11:50 |
29,942.90 |
29,942.90 |
29,936.59 |
29,936.59 |
207.2K |
| 11:51 |
29,934.65 |
29,938.95 |
29,934.65 |
29,938.95 |
262.0K |
| 11:52 |
29,939.07 |
29,940.39 |
29,937.29 |
29,937.29 |
181.7K |
| 11:53 |
29,936.40 |
29,936.40 |
29,932.38 |
29,932.68 |
305.1K |
| 11:54 |
29,937.18 |
29,944.75 |
29,937.18 |
29,941.41 |
242.9K |
| 11:55 |
29,942.26 |
29,942.96 |
29,941.17 |
29,942.96 |
136.7K |
| 11:56 |
29,944.07 |
29,944.07 |
29,941.84 |
29,941.84 |
154.8K |
| 11:57 |
29,940.76 |
29,941.33 |
29,938.76 |
29,940.68 |
202.5K |
| 11:58 |
29,944.52 |
29,946.09 |
29,943.92 |
29,946.09 |
195.2K |
| 11:59 |
29,948.11 |
29,952.76 |
29,948.11 |
29,952.43 |
266.5K |
| 12:00 |
29,952.50 |
29,953.35 |
29,951.31 |
29,953.35 |
248.2K |
| 12:01 |
29,952.90 |
29,954.12 |
29,952.70 |
29,952.70 |
214.2K |
| 12:02 |
29,952.29 |
29,952.78 |
29,952.25 |
29,952.78 |
213.2K |
| 12:03 |
29,953.17 |
29,955.54 |
29,953.03 |
29,955.41 |
211.0K |
| 12:04 |
29,955.24 |
29,955.24 |
29,953.64 |
29,953.87 |
225.0K |
| 12:05 |
29,954.32 |
29,962.46 |
29,954.32 |
29,962.46 |
249.6K |
| 12:06 |
29,963.56 |
29,971.74 |
29,963.56 |
29,971.74 |
295.3K |
| 12:07 |
29,970.87 |
29,970.91 |
29,968.83 |
29,969.10 |
252.9K |
| 12:08 |
29,969.25 |
29,970.39 |
29,969.25 |
29,970.17 |
320.6K |
| 12:09 |
29,967.39 |
29,967.76 |
29,965.29 |
29,967.76 |
317.3K |
| 12:10 |
29,971.63 |
29,973.94 |
29,971.63 |
29,973.00 |
271.2K |
| 12:11 |
29,971.87 |
29,972.92 |
29,969.35 |
29,971.97 |
184.4K |
| 12:12 |
29,970.98 |
29,970.98 |
29,967.87 |
29,967.87 |
175.0K |
| 12:13 |
29,967.90 |
29,971.24 |
29,967.19 |
29,971.24 |
202.0K |
| 12:14 |
29,970.14 |
29,974.88 |
29,970.14 |
29,974.81 |
211.0K |
| 12:15 |
29,973.52 |
29,977.26 |
29,973.52 |
29,977.26 |
259.2K |
| 12:16 |
29,977.36 |
29,978.29 |
29,976.91 |
29,976.91 |
230.8K |
| 12:17 |
29,979.19 |
29,980.59 |
29,979.19 |
29,980.23 |
403.3K |
| 12:18 |
29,980.38 |
29,980.38 |
29,977.45 |
29,977.45 |
226.0K |
| 12:19 |
29,974.61 |
29,974.99 |
29,973.60 |
29,974.99 |
169.8K |
| 12:20 |
29,974.26 |
29,975.04 |
29,970.65 |
29,975.04 |
279.3K |
| 12:21 |
29,973.93 |
29,973.97 |
29,970.47 |
29,970.47 |
319.4K |
| 12:22 |
29,970.45 |
29,974.49 |
29,969.85 |
29,974.49 |
248.5K |
| 12:23 |
29,974.85 |
29,975.84 |
29,974.85 |
29,975.84 |
167.6K |
| 12:24 |
29,975.77 |
29,976.22 |
29,975.17 |
29,976.12 |
385.8K |
| 12:25 |
29,974.69 |
29,976.94 |
29,972.36 |
29,976.94 |
198.2K |
| 12:26 |
29,976.64 |
29,976.64 |
29,974.39 |
29,974.93 |
198.3K |
| 12:27 |
29,975.39 |
29,975.71 |
29,972.79 |
29,972.79 |
274.4K |
| 12:28 |
29,971.67 |
29,972.68 |
29,971.12 |
29,972.68 |
171.6K |
| 12:29 |
29,972.42 |
29,978.40 |
29,972.42 |
29,978.40 |
176.4K |
| 12:30 |
29,977.28 |
29,980.60 |
29,977.28 |
29,979.55 |
301.0K |
| 12:31 |
29,979.58 |
29,983.61 |
29,979.58 |
29,982.96 |
419.6K |
| 12:32 |
29,982.78 |
29,985.96 |
29,982.78 |
29,985.78 |
240.1K |
| 12:33 |
29,980.97 |
29,980.97 |
29,978.73 |
29,978.73 |
222.1K |
| 12:34 |
29,979.02 |
29,982.02 |
29,978.53 |
29,982.02 |
161.6K |
| 12:35 |
29,982.75 |
29,982.75 |
29,978.82 |
29,980.83 |
239.0K |
| 12:36 |
29,980.60 |
29,982.08 |
29,980.60 |
29,982.08 |
232.4K |
| 12:37 |
29,983.09 |
29,988.86 |
29,983.09 |
29,988.86 |
461.3K |
| 12:38 |
29,993.76 |
29,994.85 |
29,993.76 |
29,993.78 |
231.9K |
| 12:39 |
29,993.96 |
29,993.96 |
29,992.63 |
29,993.02 |
229.6K |
| 12:40 |
29,992.76 |
29,994.26 |
29,992.76 |
29,992.90 |
390.9K |
| 12:41 |
29,992.45 |
29,993.20 |
29,988.39 |
29,988.39 |
374.4K |
| 12:42 |
29,985.38 |
29,990.69 |
29,985.38 |
29,990.01 |
201.9K |
| 12:43 |
29,990.56 |
29,990.56 |
29,986.68 |
29,988.59 |
231.3K |
| 12:44 |
29,990.28 |
29,990.28 |
29,989.54 |
29,989.66 |
296.8K |
| 12:45 |
29,992.03 |
29,994.76 |
29,992.03 |
29,993.91 |
209.8K |
| 12:46 |
29,993.71 |
29,995.16 |
29,991.52 |
29,993.08 |
225.7K |
| 12:47 |
29,989.94 |
29,991.91 |
29,989.94 |
29,991.51 |
344.8K |
| 12:48 |
29,990.84 |
29,991.27 |
29,989.60 |
29,991.27 |
186.1K |
| 12:49 |
29,991.50 |
29,991.50 |
29,988.90 |
29,988.90 |
189.1K |
| 12:50 |
29,988.73 |
29,988.73 |
29,985.51 |
29,985.51 |
139.3K |
| 12:51 |
29,984.61 |
29,984.84 |
29,981.93 |
29,984.84 |
279.4K |
| 12:52 |
29,988.63 |
29,989.67 |
29,988.10 |
29,988.10 |
232.0K |
| 12:53 |
29,987.64 |
29,990.93 |
29,987.64 |
29,990.93 |
180.9K |
| 12:54 |
29,991.09 |
29,991.09 |
29,989.62 |
29,989.62 |
174.9K |
| 12:55 |
29,988.61 |
29,989.15 |
29,988.61 |
29,988.66 |
185.5K |
| 12:56 |
29,987.16 |
29,988.62 |
29,986.23 |
29,988.62 |
208.5K |
| 12:57 |
29,988.06 |
29,988.06 |
29,985.66 |
29,986.03 |
200.6K |
| 12:58 |
29,985.65 |
29,986.50 |
29,983.98 |
29,983.98 |
243.4K |
| 12:59 |
29,983.09 |
29,986.36 |
29,983.09 |
29,986.36 |
243.0K |
| 13:00 |
29,987.71 |
29,991.66 |
29,987.32 |
29,991.56 |
280.6K |
| 13:01 |
29,986.99 |
29,992.46 |
29,986.99 |
29,992.46 |
231.6K |
| 13:02 |
29,994.75 |
29,997.31 |
29,994.75 |
29,996.56 |
230.8K |
| 13:03 |
29,995.72 |
30,001.03 |
29,995.72 |
30,000.50 |
270.0K |
| 13:04 |
29,998.36 |
30,001.03 |
29,998.36 |
30,001.03 |
517.8K |
| 13:05 |
29,999.67 |
30,000.31 |
29,998.40 |
29,998.40 |
222.3K |
| 13:06 |
29,998.55 |
30,002.88 |
29,998.35 |
30,002.88 |
208.3K |
| 13:07 |
30,002.28 |
30,004.40 |
30,002.28 |
30,003.86 |
183.5K |
| 13:08 |
30,003.60 |
30,003.60 |
30,002.62 |
30,002.62 |
162.9K |
| 13:09 |
30,001.95 |
30,003.11 |
30,001.78 |
30,001.78 |
184.1K |
| 13:10 |
30,001.44 |
30,001.79 |
29,998.41 |
30,000.99 |
329.1K |
| 13:11 |
30,001.19 |
30,001.19 |
29,998.22 |
29,998.22 |
235.8K |
| 13:12 |
29,998.21 |
29,998.21 |
29,994.87 |
29,994.87 |
150.7K |
| 13:13 |
29,995.81 |
29,995.81 |
29,993.98 |
29,994.29 |
200.2K |
| 13:14 |
29,993.44 |
29,996.67 |
29,993.44 |
29,996.67 |
153.9K |
| 13:15 |
29,995.82 |
29,997.24 |
29,995.82 |
29,996.05 |
219.6K |
| 13:16 |
29,993.76 |
29,998.51 |
29,993.36 |
29,998.51 |
206.5K |
| 13:17 |
29,997.35 |
29,997.82 |
29,997.08 |
29,997.08 |
188.3K |
| 13:18 |
29,997.39 |
29,997.39 |
29,995.14 |
29,995.14 |
222.6K |
| 13:19 |
29,994.70 |
29,996.74 |
29,994.70 |
29,996.74 |
140.2K |
| 13:20 |
29,998.71 |
30,000.68 |
29,998.71 |
30,000.68 |
190.1K |
| 13:21 |
30,000.67 |
30,004.76 |
30,000.67 |
30,004.76 |
313.6K |
| 13:22 |
30,003.17 |
30,004.29 |
30,002.78 |
30,002.78 |
262.2K |
| 13:23 |
30,003.68 |
30,004.16 |
30,002.11 |
30,004.12 |
132.8K |
| 13:24 |
30,003.83 |
30,004.61 |
30,003.83 |
30,003.99 |
167.9K |
| 13:25 |
30,004.49 |
30,004.49 |
30,000.74 |
30,000.74 |
195.4K |
| 13:26 |
29,999.47 |
29,999.47 |
29,995.23 |
29,996.03 |
214.7K |
| 13:27 |
29,995.51 |
29,997.65 |
29,993.62 |
29,997.65 |
232.3K |
| 13:28 |
29,997.86 |
30,004.80 |
29,997.86 |
30,004.01 |
242.7K |
| 13:29 |
30,004.73 |
30,004.73 |
29,998.49 |
29,998.49 |
170.2K |
| 13:30 |
29,998.23 |
29,998.23 |
29,993.78 |
29,993.78 |
281.3K |
| 13:31 |
29,991.81 |
29,991.81 |
29,990.19 |
29,990.44 |
225.7K |
| 13:32 |
29,990.18 |
29,991.15 |
29,990.18 |
29,991.15 |
137.9K |
| 13:33 |
29,988.14 |
29,988.14 |
29,983.44 |
29,983.44 |
261.7K |
| 13:34 |
29,982.22 |
29,983.14 |
29,982.21 |
29,983.14 |
318.9K |
| 13:35 |
29,982.91 |
29,982.91 |
29,978.93 |
29,981.12 |
271.3K |
| 13:36 |
29,982.21 |
29,986.44 |
29,982.21 |
29,986.44 |
298.7K |
| 13:37 |
29,987.93 |
29,987.93 |
29,986.81 |
29,987.22 |
238.3K |
| 13:38 |
29,987.37 |
29,988.32 |
29,987.37 |
29,987.79 |
238.2K |
| 13:39 |
29,987.64 |
29,987.64 |
29,980.32 |
29,980.79 |
309.6K |
| 13:40 |
29,982.91 |
29,986.26 |
29,982.91 |
29,986.26 |
273.5K |
| 13:41 |
29,986.51 |
29,988.85 |
29,986.51 |
29,988.85 |
203.1K |
| 13:42 |
29,990.23 |
29,991.10 |
29,988.78 |
29,988.78 |
146.2K |
| 13:43 |
29,990.13 |
29,992.47 |
29,987.95 |
29,992.47 |
172.2K |
| 13:44 |
29,993.86 |
29,999.80 |
29,993.86 |
29,999.80 |
252.3K |
| 13:45 |
29,997.58 |
29,997.58 |
29,994.12 |
29,994.12 |
230.3K |
| 13:46 |
29,991.87 |
29,994.31 |
29,991.87 |
29,993.84 |
192.4K |
| 13:47 |
29,990.97 |
29,997.59 |
29,990.97 |
29,997.59 |
195.8K |
| 13:48 |
29,995.21 |
29,995.21 |
29,992.74 |
29,992.74 |
216.9K |
| 13:49 |
29,992.78 |
29,992.78 |
29,990.50 |
29,991.25 |
194.7K |
| 13:50 |
29,990.82 |
29,990.82 |
29,989.14 |
29,989.90 |
190.5K |
| 13:51 |
29,990.82 |
29,991.22 |
29,987.86 |
29,988.66 |
196.1K |
| 13:52 |
29,989.86 |
29,993.87 |
29,989.22 |
29,993.87 |
189.6K |
| 13:53 |
29,992.94 |
29,992.94 |
29,988.71 |
29,988.71 |
255.2K |
| 13:54 |
29,988.26 |
29,988.26 |
29,984.11 |
29,984.11 |
186.3K |
| 13:55 |
29,983.41 |
29,983.41 |
29,980.68 |
29,982.76 |
289.8K |
| 13:56 |
29,980.69 |
29,980.69 |
29,979.32 |
29,980.39 |
400.7K |
| 13:57 |
29,979.92 |
29,981.10 |
29,979.33 |
29,981.10 |
282.7K |
| 13:58 |
29,981.81 |
29,982.26 |
29,980.18 |
29,982.26 |
263.5K |
| 13:59 |
29,981.80 |
29,982.09 |
29,980.26 |
29,980.65 |
208.8K |
| 14:00 |
29,982.00 |
29,982.00 |
29,976.17 |
29,976.17 |
285.1K |
| 14:01 |
29,974.74 |
29,974.74 |
29,972.87 |
29,974.73 |
225.2K |
| 14:02 |
29,980.49 |
29,983.13 |
29,980.32 |
29,982.28 |
234.4K |
| 14:03 |
29,980.18 |
29,980.18 |
29,977.77 |
29,977.77 |
199.0K |
| 14:04 |
29,976.93 |
29,980.06 |
29,976.93 |
29,980.06 |
386.4K |
| 14:05 |
29,980.99 |
29,982.11 |
29,980.10 |
29,982.11 |
168.1K |
| 14:06 |
29,983.05 |
29,983.80 |
29,981.12 |
29,983.80 |
251.8K |
| 14:07 |
29,982.82 |
29,984.65 |
29,981.64 |
29,984.65 |
199.8K |
| 14:08 |
29,985.50 |
29,989.18 |
29,985.50 |
29,987.86 |
169.7K |
| 14:09 |
29,987.46 |
29,988.94 |
29,986.99 |
29,986.99 |
217.2K |
| 14:10 |
29,986.65 |
29,986.65 |
29,983.85 |
29,984.16 |
155.2K |
| 14:11 |
29,983.71 |
29,989.89 |
29,983.71 |
29,988.76 |
330.7K |
| 14:12 |
29,987.35 |
29,987.35 |
29,985.22 |
29,987.08 |
189.7K |
| 14:13 |
29,986.77 |
29,990.02 |
29,986.77 |
29,990.02 |
215.4K |
| 14:14 |
29,986.91 |
29,986.91 |
29,984.60 |
29,984.60 |
233.1K |
| 14:15 |
29,983.00 |
29,984.51 |
29,982.22 |
29,984.51 |
290.6K |
| 14:16 |
29,983.95 |
29,988.17 |
29,983.95 |
29,985.42 |
226.1K |
| 14:17 |
29,981.60 |
29,981.60 |
29,975.59 |
29,975.59 |
580.7K |
| 14:18 |
29,980.80 |
29,982.45 |
29,980.80 |
29,982.45 |
231.9K |
| 14:19 |
29,983.54 |
29,983.54 |
29,978.83 |
29,978.83 |
225.2K |
| 14:20 |
29,978.62 |
29,979.28 |
29,977.48 |
29,979.28 |
255.5K |
| 14:21 |
29,978.61 |
29,986.08 |
29,978.61 |
29,986.08 |
292.4K |
| 14:22 |
29,985.90 |
29,987.04 |
29,985.10 |
29,985.10 |
188.8K |
| 14:23 |
29,984.28 |
29,984.28 |
29,977.89 |
29,977.89 |
343.6K |
| 14:24 |
29,980.28 |
29,982.70 |
29,979.93 |
29,982.70 |
199.6K |
| 14:25 |
29,981.87 |
29,985.96 |
29,981.87 |
29,985.96 |
194.9K |
| 14:26 |
29,986.53 |
29,990.63 |
29,986.53 |
29,990.63 |
244.8K |
| 14:27 |
29,991.29 |
29,991.80 |
29,991.11 |
29,991.80 |
188.7K |
| 14:28 |
29,989.95 |
29,989.95 |
29,989.37 |
29,989.37 |
193.3K |
| 14:29 |
29,988.57 |
29,988.57 |
29,987.40 |
29,987.40 |
205.8K |
| 14:30 |
29,986.97 |
29,996.37 |
29,986.97 |
29,996.37 |
485.3K |
| 14:31 |
29,996.51 |
29,997.23 |
29,995.80 |
29,997.23 |
299.4K |
| 14:32 |
29,998.19 |
30,000.30 |
29,998.19 |
29,999.89 |
336.7K |
| 14:33 |
29,997.06 |
29,997.06 |
29,994.80 |
29,994.80 |
198.0K |
| 14:34 |
29,993.34 |
29,996.35 |
29,993.34 |
29,996.25 |
238.9K |
| 14:35 |
29,997.53 |
30,001.03 |
29,997.53 |
30,001.03 |
315.3K |
| 14:36 |
30,000.30 |
30,000.30 |
29,999.52 |
30,000.19 |
656.9K |
| 14:37 |
29,999.33 |
29,999.33 |
29,995.49 |
29,995.49 |
210.2K |
| 14:38 |
29,995.29 |
29,995.29 |
29,988.60 |
29,988.60 |
172.6K |
| 14:39 |
29,988.99 |
29,992.63 |
29,988.86 |
29,992.63 |
180.5K |
| 14:40 |
29,992.64 |
29,994.93 |
29,992.64 |
29,993.99 |
307.0K |
| 14:41 |
29,995.99 |
29,998.17 |
29,995.99 |
29,998.17 |
200.2K |
| 14:42 |
29,999.97 |
29,999.97 |
29,997.16 |
29,998.16 |
162.6K |
| 14:43 |
30,000.29 |
30,000.29 |
29,997.46 |
29,997.46 |
321.0K |
| 14:44 |
29,998.85 |
30,000.60 |
29,998.85 |
29,999.02 |
275.2K |
| 14:45 |
29,998.19 |
29,998.19 |
29,994.86 |
29,994.86 |
162.2K |
| 14:46 |
29,993.04 |
29,993.70 |
29,993.04 |
29,993.24 |
164.8K |
| 14:47 |
29,994.79 |
29,997.54 |
29,994.79 |
29,995.18 |
203.1K |
| 14:48 |
29,993.03 |
29,993.03 |
29,988.41 |
29,988.41 |
242.4K |
| 14:49 |
29,986.08 |
29,986.11 |
29,984.28 |
29,984.28 |
187.2K |
| 14:50 |
29,988.74 |
29,989.09 |
29,987.57 |
29,987.57 |
346.7K |
| 14:51 |
29,988.31 |
29,988.31 |
29,986.86 |
29,987.16 |
327.5K |
| 14:52 |
29,985.74 |
29,987.10 |
29,985.74 |
29,985.92 |
181.2K |
| 14:53 |
29,986.35 |
29,986.75 |
29,984.34 |
29,984.34 |
159.7K |
| 14:54 |
29,984.03 |
29,984.35 |
29,983.02 |
29,983.69 |
270.0K |
| 14:55 |
29,984.74 |
29,984.74 |
29,980.76 |
29,980.76 |
295.2K |
| 14:56 |
29,979.89 |
29,982.11 |
29,979.89 |
29,982.01 |
232.4K |
| 14:57 |
29,984.40 |
29,987.07 |
29,984.40 |
29,985.46 |
241.8K |
| 14:58 |
29,985.08 |
29,986.38 |
29,982.33 |
29,982.91 |
222.6K |
| 14:59 |
29,983.69 |
29,983.69 |
29,982.37 |
29,982.37 |
180.9K |
| 15:00 |
29,981.34 |
29,982.94 |
29,981.24 |
29,982.94 |
287.3K |
| 15:01 |
29,983.98 |
29,986.08 |
29,983.98 |
29,986.08 |
207.1K |
| 15:02 |
29,986.81 |
29,990.98 |
29,986.81 |
29,990.98 |
260.3K |
| 15:03 |
29,989.78 |
29,989.78 |
29,985.04 |
29,985.04 |
356.1K |
| 15:04 |
29,984.74 |
29,985.97 |
29,984.74 |
29,985.08 |
198.7K |
| 15:05 |
29,986.47 |
29,990.10 |
29,986.47 |
29,989.81 |
211.4K |
| 15:06 |
29,990.85 |
29,994.11 |
29,990.78 |
29,990.78 |
302.3K |
| 15:07 |
29,990.84 |
29,992.46 |
29,990.61 |
29,990.61 |
323.1K |
| 15:08 |
29,990.10 |
29,990.10 |
29,984.51 |
29,984.51 |
249.0K |
| 15:09 |
29,987.75 |
29,987.75 |
29,984.01 |
29,984.01 |
250.3K |
| 15:10 |
29,983.12 |
29,984.70 |
29,983.12 |
29,984.23 |
307.8K |
| 15:11 |
29,983.52 |
29,984.06 |
29,981.78 |
29,983.56 |
222.0K |
| 15:12 |
29,983.50 |
29,986.56 |
29,983.50 |
29,986.56 |
194.6K |
| 15:13 |
29,987.70 |
29,992.53 |
29,987.70 |
29,989.22 |
244.6K |
| 15:14 |
29,991.01 |
29,995.50 |
29,991.01 |
29,994.46 |
235.0K |
| 15:15 |
29,994.88 |
29,994.88 |
29,991.08 |
29,991.08 |
226.1K |
| 15:16 |
29,989.73 |
29,994.40 |
29,989.73 |
29,994.28 |
308.1K |
| 15:17 |
29,996.20 |
29,997.29 |
29,994.70 |
29,994.70 |
281.1K |
| 15:18 |
29,987.63 |
29,987.99 |
29,986.79 |
29,986.79 |
335.6K |
| 15:19 |
29,988.13 |
29,988.13 |
29,983.78 |
29,983.78 |
258.2K |
| 15:20 |
29,986.24 |
29,986.24 |
29,983.02 |
29,983.65 |
293.5K |
| 15:21 |
29,982.32 |
29,982.85 |
29,979.98 |
29,979.98 |
326.2K |
| 15:22 |
29,978.69 |
29,979.74 |
29,978.69 |
29,978.81 |
353.6K |
| 15:23 |
29,977.71 |
29,977.71 |
29,973.68 |
29,976.97 |
342.1K |
| 15:24 |
29,977.29 |
29,978.60 |
29,975.87 |
29,975.87 |
202.8K |
| 15:25 |
29,973.72 |
29,973.72 |
29,967.15 |
29,967.15 |
259.6K |
| 15:26 |
29,965.07 |
29,965.07 |
29,955.68 |
29,957.89 |
434.2K |
| 15:27 |
29,958.26 |
29,965.81 |
29,958.11 |
29,965.81 |
1,466.6K |
| 15:28 |
29,970.43 |
29,973.92 |
29,970.43 |
29,973.92 |
407.4K |
| 15:29 |
29,968.62 |
29,968.62 |
29,966.50 |
29,966.50 |
385.1K |
| 15:30 |
29,971.29 |
29,977.45 |
29,971.29 |
29,977.34 |
444.1K |
| 15:31 |
29,977.36 |
29,977.36 |
29,975.71 |
29,976.13 |
336.7K |
| 15:32 |
29,977.08 |
29,977.08 |
29,971.39 |
29,971.39 |
312.5K |
| 15:33 |
29,970.16 |
29,971.02 |
29,970.07 |
29,970.83 |
261.7K |
| 15:34 |
29,970.02 |
29,973.13 |
29,968.74 |
29,973.13 |
532.9K |
| 15:35 |
29,972.04 |
29,976.84 |
29,971.38 |
29,975.50 |
461.8K |
| 15:36 |
29,979.87 |
29,979.87 |
29,977.45 |
29,977.45 |
380.3K |
| 15:37 |
29,977.89 |
29,978.85 |
29,975.59 |
29,975.59 |
329.2K |
| 15:38 |
29,974.78 |
29,974.78 |
29,969.80 |
29,969.80 |
689.9K |
| 15:39 |
29,969.00 |
29,969.00 |
29,967.50 |
29,967.72 |
556.0K |
| 15:40 |
29,966.55 |
29,966.63 |
29,964.86 |
29,966.63 |
520.3K |
| 15:41 |
29,967.40 |
29,971.17 |
29,967.40 |
29,971.17 |
422.3K |
| 15:42 |
29,970.04 |
29,976.69 |
29,970.04 |
29,976.69 |
492.7K |
| 15:43 |
29,973.58 |
29,975.73 |
29,973.58 |
29,975.73 |
478.0K |
| 15:44 |
29,976.06 |
29,982.80 |
29,976.06 |
29,982.80 |
548.5K |
| 15:45 |
29,983.24 |
29,983.24 |
29,976.15 |
29,976.15 |
619.3K |
| 15:46 |
29,975.52 |
29,977.34 |
29,974.66 |
29,974.66 |
692.4K |
| 15:47 |
29,973.88 |
29,977.48 |
29,973.82 |
29,977.48 |
580.9K |
| 15:48 |
29,978.25 |
29,980.85 |
29,978.25 |
29,980.26 |
671.8K |
| 15:49 |
29,978.67 |
29,978.67 |
29,974.97 |
29,975.35 |
693.8K |
| 15:50 |
29,979.51 |
30,001.61 |
29,979.51 |
30,000.73 |
2,869.5K |
| 15:51 |
30,003.56 |
30,003.56 |
29,996.85 |
29,998.02 |
998.9K |
| 15:52 |
29,998.71 |
29,998.71 |
29,996.54 |
29,996.54 |
823.5K |
| 15:53 |
29,999.29 |
30,002.30 |
29,999.29 |
30,002.30 |
1,256.0K |
| 15:54 |
29,999.75 |
29,999.75 |
29,988.39 |
29,990.09 |
1,341.5K |
| 15:55 |
29,988.02 |
29,990.93 |
29,986.47 |
29,990.16 |
1,769.5K |
| 15:56 |
29,985.26 |
29,992.29 |
29,985.26 |
29,991.69 |
1,911.2K |
| 15:57 |
29,996.40 |
29,996.40 |
29,990.46 |
29,993.14 |
1,893.8K |
| 15:58 |
29,995.78 |
29,996.86 |
29,995.39 |
29,995.39 |
2,404.6K |
| 15:59 |
29,993.64 |
29,995.60 |
29,989.58 |
29,995.60 |
3,589.7K |
| 16:00 |
30,003.87 |
30,004.14 |
30,003.87 |
30,004.14 |
108,644.7K |
| 16:01 |
30,004.14 |
30,004.14 |
30,004.14 |
30,004.14 |
840.4K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|