| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
29,981.50 |
29,981.50 |
29,947.84 |
29,960.24 |
8,055.1K |
| 09:31 |
29,949.76 |
29,967.14 |
29,949.76 |
29,961.31 |
1,338.8K |
| 09:32 |
29,951.60 |
29,956.05 |
29,951.41 |
29,954.77 |
622.0K |
| 09:33 |
29,945.89 |
29,951.35 |
29,945.89 |
29,947.86 |
762.4K |
| 09:34 |
29,937.37 |
29,937.37 |
29,930.61 |
29,930.61 |
590.7K |
| 09:35 |
29,941.49 |
29,958.31 |
29,941.49 |
29,958.31 |
677.6K |
| 09:36 |
29,963.70 |
29,966.64 |
29,963.52 |
29,963.98 |
654.2K |
| 09:37 |
29,962.95 |
29,962.95 |
29,956.91 |
29,956.91 |
599.9K |
| 09:38 |
29,957.52 |
29,974.24 |
29,957.52 |
29,973.31 |
662.8K |
| 09:39 |
29,972.92 |
29,975.03 |
29,969.95 |
29,969.95 |
693.9K |
| 09:40 |
29,967.80 |
29,967.80 |
29,952.04 |
29,952.04 |
636.6K |
| 09:41 |
29,955.19 |
29,964.49 |
29,954.40 |
29,964.49 |
497.2K |
| 09:42 |
29,962.78 |
29,962.78 |
29,959.31 |
29,959.77 |
554.4K |
| 09:43 |
29,961.42 |
29,967.74 |
29,959.30 |
29,967.74 |
328.4K |
| 09:44 |
29,964.05 |
29,964.05 |
29,954.64 |
29,954.64 |
673.6K |
| 09:45 |
29,959.75 |
29,964.50 |
29,959.75 |
29,964.40 |
614.7K |
| 09:46 |
29,966.47 |
29,967.91 |
29,955.85 |
29,955.85 |
647.6K |
| 09:47 |
29,954.62 |
29,954.62 |
29,947.20 |
29,947.20 |
667.0K |
| 09:48 |
29,947.46 |
29,954.86 |
29,947.46 |
29,954.86 |
576.1K |
| 09:49 |
29,937.63 |
29,944.62 |
29,937.63 |
29,938.21 |
492.9K |
| 09:50 |
29,944.28 |
29,957.55 |
29,944.28 |
29,957.55 |
468.3K |
| 09:51 |
29,965.99 |
29,974.39 |
29,965.99 |
29,974.39 |
433.7K |
| 09:52 |
29,975.67 |
29,975.67 |
29,971.16 |
29,973.16 |
431.2K |
| 09:53 |
29,972.39 |
29,972.39 |
29,966.42 |
29,966.42 |
718.1K |
| 09:54 |
29,965.79 |
29,965.79 |
29,958.93 |
29,963.37 |
494.7K |
| 09:55 |
29,962.21 |
29,964.08 |
29,962.21 |
29,964.08 |
761.2K |
| 09:56 |
29,967.12 |
29,975.04 |
29,967.12 |
29,975.04 |
422.0K |
| 09:57 |
29,973.95 |
29,975.51 |
29,973.85 |
29,975.51 |
330.9K |
| 09:58 |
29,977.30 |
29,979.47 |
29,976.22 |
29,976.22 |
373.7K |
| 09:59 |
29,975.07 |
29,975.07 |
29,958.44 |
29,958.44 |
713.0K |
| 10:00 |
29,953.77 |
29,968.13 |
29,953.77 |
29,968.13 |
862.7K |
| 10:01 |
29,972.21 |
29,978.40 |
29,972.21 |
29,976.67 |
420.7K |
| 10:02 |
29,975.95 |
29,981.62 |
29,975.84 |
29,976.65 |
345.5K |
| 10:03 |
29,976.38 |
29,980.80 |
29,975.82 |
29,980.37 |
419.6K |
| 10:04 |
29,979.70 |
29,988.34 |
29,979.70 |
29,988.34 |
411.5K |
| 10:05 |
29,985.80 |
29,985.80 |
29,974.98 |
29,974.98 |
661.0K |
| 10:06 |
29,974.18 |
29,974.18 |
29,963.71 |
29,963.71 |
512.9K |
| 10:07 |
29,963.29 |
29,977.41 |
29,963.29 |
29,977.41 |
607.3K |
| 10:08 |
29,974.49 |
29,974.49 |
29,968.09 |
29,968.09 |
533.8K |
| 10:09 |
29,966.59 |
29,971.29 |
29,966.59 |
29,971.29 |
469.4K |
| 10:10 |
29,969.79 |
29,969.79 |
29,961.64 |
29,961.64 |
466.0K |
| 10:11 |
29,962.06 |
29,972.22 |
29,962.06 |
29,968.69 |
292.0K |
| 10:12 |
29,967.47 |
29,967.47 |
29,963.75 |
29,966.45 |
433.8K |
| 10:13 |
29,969.70 |
29,974.46 |
29,969.70 |
29,974.46 |
335.2K |
| 10:14 |
29,977.91 |
29,978.64 |
29,977.91 |
29,978.20 |
346.2K |
| 10:15 |
29,977.66 |
29,980.98 |
29,976.65 |
29,980.98 |
418.2K |
| 10:16 |
29,988.08 |
29,992.53 |
29,988.08 |
29,990.61 |
386.7K |
| 10:17 |
29,987.42 |
29,989.22 |
29,986.96 |
29,986.96 |
358.1K |
| 10:18 |
29,985.99 |
29,990.60 |
29,985.99 |
29,987.54 |
338.6K |
| 10:19 |
29,989.29 |
29,989.29 |
29,979.62 |
29,979.62 |
478.5K |
| 10:20 |
29,980.14 |
29,980.14 |
29,972.34 |
29,972.34 |
391.0K |
| 10:21 |
29,969.09 |
29,974.79 |
29,969.09 |
29,974.79 |
437.6K |
| 10:22 |
29,980.76 |
29,988.23 |
29,980.76 |
29,988.23 |
434.8K |
| 10:23 |
29,990.76 |
29,991.09 |
29,988.67 |
29,991.09 |
253.5K |
| 10:24 |
29,994.31 |
29,995.78 |
29,993.18 |
29,993.18 |
205.4K |
| 10:25 |
29,992.90 |
29,994.72 |
29,990.33 |
29,990.33 |
293.9K |
| 10:26 |
29,990.72 |
29,995.80 |
29,990.72 |
29,995.80 |
445.2K |
| 10:27 |
29,996.87 |
29,996.87 |
29,993.27 |
29,993.27 |
328.1K |
| 10:28 |
29,993.26 |
29,994.38 |
29,989.30 |
29,989.30 |
486.2K |
| 10:29 |
29,984.48 |
29,984.48 |
29,977.71 |
29,980.35 |
519.4K |
| 10:30 |
29,978.28 |
29,979.26 |
29,975.99 |
29,979.26 |
398.9K |
| 10:31 |
29,979.84 |
29,981.82 |
29,979.47 |
29,979.47 |
383.7K |
| 10:32 |
29,979.15 |
29,992.55 |
29,979.15 |
29,992.55 |
245.9K |
| 10:33 |
29,989.80 |
29,994.09 |
29,989.42 |
29,994.09 |
403.3K |
| 10:34 |
29,991.44 |
29,991.44 |
29,987.48 |
29,988.71 |
444.1K |
| 10:35 |
29,988.08 |
29,988.08 |
29,980.26 |
29,984.81 |
539.8K |
| 10:36 |
29,984.50 |
29,987.73 |
29,984.50 |
29,987.73 |
276.9K |
| 10:37 |
29,985.32 |
29,992.74 |
29,985.32 |
29,992.74 |
311.2K |
| 10:38 |
29,991.25 |
29,991.25 |
29,987.07 |
29,987.07 |
339.1K |
| 10:39 |
29,989.23 |
29,993.05 |
29,989.23 |
29,989.51 |
399.0K |
| 10:40 |
29,992.35 |
29,992.35 |
29,985.08 |
29,985.08 |
351.8K |
| 10:41 |
29,983.70 |
29,983.70 |
29,975.52 |
29,975.52 |
419.4K |
| 10:42 |
29,970.26 |
29,970.26 |
29,965.36 |
29,965.36 |
366.0K |
| 10:43 |
29,968.80 |
29,971.26 |
29,968.80 |
29,971.26 |
299.6K |
| 10:44 |
29,970.30 |
29,970.30 |
29,966.83 |
29,968.53 |
393.5K |
| 10:45 |
29,964.56 |
29,964.56 |
29,961.34 |
29,962.84 |
345.8K |
| 10:46 |
29,968.26 |
29,968.39 |
29,966.04 |
29,966.68 |
299.2K |
| 10:47 |
29,965.88 |
29,965.88 |
29,962.15 |
29,964.47 |
396.3K |
| 10:48 |
29,966.03 |
29,966.63 |
29,965.72 |
29,965.83 |
260.1K |
| 10:49 |
29,962.21 |
29,962.21 |
29,957.39 |
29,959.03 |
398.9K |
| 10:50 |
29,959.92 |
29,965.24 |
29,959.92 |
29,965.24 |
330.2K |
| 10:51 |
29,966.07 |
29,967.57 |
29,965.36 |
29,965.36 |
262.6K |
| 10:52 |
29,964.61 |
29,965.79 |
29,962.49 |
29,962.49 |
348.1K |
| 10:53 |
29,957.73 |
29,957.73 |
29,954.73 |
29,955.32 |
311.2K |
| 10:54 |
29,957.61 |
29,960.43 |
29,956.87 |
29,960.43 |
298.9K |
| 10:55 |
29,961.01 |
29,969.50 |
29,961.01 |
29,969.50 |
843.3K |
| 10:56 |
29,970.94 |
29,970.94 |
29,970.13 |
29,970.52 |
397.9K |
| 10:57 |
29,972.92 |
29,972.92 |
29,968.90 |
29,968.90 |
370.7K |
| 10:58 |
29,966.67 |
29,969.90 |
29,966.67 |
29,969.14 |
195.6K |
| 10:59 |
29,966.65 |
29,969.76 |
29,966.65 |
29,969.76 |
527.3K |
| 11:00 |
29,970.00 |
29,978.76 |
29,970.00 |
29,978.76 |
287.1K |
| 11:01 |
29,979.14 |
29,984.29 |
29,979.14 |
29,983.50 |
230.2K |
| 11:02 |
29,982.92 |
29,986.97 |
29,982.47 |
29,986.97 |
583.9K |
| 11:03 |
29,988.96 |
29,988.96 |
29,986.51 |
29,987.90 |
425.8K |
| 11:04 |
29,989.29 |
29,989.29 |
29,987.25 |
29,987.25 |
256.6K |
| 11:05 |
29,985.50 |
29,985.50 |
29,980.90 |
29,980.90 |
458.8K |
| 11:06 |
29,984.62 |
29,984.95 |
29,980.92 |
29,984.95 |
601.5K |
| 11:07 |
29,988.52 |
29,989.21 |
29,987.63 |
29,989.08 |
341.7K |
| 11:08 |
29,987.60 |
29,987.60 |
29,983.71 |
29,983.71 |
229.0K |
| 11:09 |
29,984.19 |
29,984.19 |
29,980.38 |
29,980.38 |
450.4K |
| 11:10 |
29,979.56 |
29,983.37 |
29,979.56 |
29,983.37 |
268.1K |
| 11:11 |
29,984.37 |
29,992.24 |
29,984.37 |
29,992.24 |
255.8K |
| 11:12 |
29,990.93 |
29,992.72 |
29,990.93 |
29,992.48 |
288.5K |
| 11:13 |
29,992.98 |
29,992.98 |
29,991.62 |
29,992.03 |
325.1K |
| 11:14 |
29,991.12 |
29,991.12 |
29,990.22 |
29,990.72 |
332.8K |
| 11:15 |
29,991.38 |
29,996.69 |
29,991.38 |
29,996.69 |
440.1K |
| 11:16 |
29,994.89 |
29,994.89 |
29,992.96 |
29,993.55 |
228.8K |
| 11:17 |
29,989.22 |
29,989.22 |
29,987.34 |
29,987.34 |
269.8K |
| 11:18 |
29,987.56 |
29,987.93 |
29,986.45 |
29,987.93 |
317.5K |
| 11:19 |
29,988.75 |
29,994.51 |
29,988.75 |
29,994.51 |
277.4K |
| 11:20 |
29,994.58 |
30,000.59 |
29,994.58 |
30,000.59 |
356.7K |
| 11:21 |
30,001.35 |
30,001.51 |
29,997.85 |
30,001.51 |
254.8K |
| 11:22 |
30,002.18 |
30,002.18 |
29,995.04 |
29,995.04 |
265.0K |
| 11:23 |
29,994.96 |
29,994.96 |
29,993.71 |
29,994.71 |
593.0K |
| 11:24 |
29,994.98 |
29,994.98 |
29,990.46 |
29,990.46 |
245.7K |
| 11:25 |
29,990.12 |
29,990.12 |
29,986.23 |
29,986.23 |
368.0K |
| 11:26 |
29,984.26 |
29,984.26 |
29,981.01 |
29,981.37 |
330.0K |
| 11:27 |
29,978.21 |
29,978.21 |
29,975.06 |
29,975.06 |
359.5K |
| 11:28 |
29,976.17 |
29,979.81 |
29,976.17 |
29,979.81 |
405.1K |
| 11:29 |
29,980.07 |
29,980.07 |
29,975.23 |
29,975.23 |
243.7K |
| 11:30 |
29,975.10 |
29,984.62 |
29,975.10 |
29,984.62 |
346.2K |
| 11:31 |
29,985.45 |
29,990.28 |
29,985.45 |
29,987.63 |
273.1K |
| 11:32 |
29,988.19 |
29,988.19 |
29,982.60 |
29,983.53 |
519.3K |
| 11:33 |
29,984.76 |
29,990.29 |
29,984.76 |
29,990.29 |
290.5K |
| 11:34 |
29,991.48 |
29,994.84 |
29,991.48 |
29,994.84 |
215.9K |
| 11:35 |
29,994.58 |
29,997.75 |
29,994.58 |
29,997.75 |
382.8K |
| 11:36 |
29,999.55 |
29,999.91 |
29,997.26 |
29,997.26 |
573.4K |
| 11:37 |
29,996.75 |
29,996.75 |
29,995.38 |
29,995.66 |
333.8K |
| 11:38 |
29,995.06 |
29,996.90 |
29,995.06 |
29,995.73 |
239.3K |
| 11:39 |
29,995.74 |
29,997.94 |
29,995.52 |
29,995.52 |
327.2K |
| 11:40 |
29,996.25 |
29,996.25 |
29,994.71 |
29,994.71 |
159.7K |
| 11:41 |
29,995.62 |
29,999.20 |
29,995.62 |
29,999.20 |
250.2K |
| 11:42 |
30,003.04 |
30,007.87 |
30,003.04 |
30,007.87 |
319.6K |
| 11:43 |
30,005.94 |
30,007.32 |
30,005.17 |
30,007.32 |
164.5K |
| 11:44 |
30,006.03 |
30,006.03 |
30,005.33 |
30,005.33 |
312.8K |
| 11:45 |
30,005.71 |
30,006.17 |
30,003.71 |
30,003.71 |
574.4K |
| 11:46 |
30,002.96 |
30,009.09 |
30,002.96 |
30,007.43 |
232.9K |
| 11:47 |
30,003.74 |
30,003.74 |
30,000.01 |
30,000.03 |
261.5K |
| 11:48 |
29,995.28 |
29,995.28 |
29,992.06 |
29,992.06 |
323.0K |
| 11:49 |
29,991.67 |
29,993.72 |
29,991.67 |
29,993.72 |
329.5K |
| 11:50 |
29,994.49 |
29,996.49 |
29,991.80 |
29,991.80 |
244.3K |
| 11:51 |
29,990.20 |
29,991.15 |
29,987.96 |
29,988.82 |
817.9K |
| 11:52 |
29,989.27 |
29,991.73 |
29,988.23 |
29,991.73 |
179.1K |
| 11:53 |
29,995.44 |
29,997.39 |
29,995.44 |
29,996.84 |
219.4K |
| 11:54 |
29,997.37 |
29,997.37 |
29,989.00 |
29,989.00 |
242.9K |
| 11:55 |
29,989.32 |
29,990.09 |
29,989.27 |
29,989.42 |
262.5K |
| 11:56 |
29,989.32 |
29,992.38 |
29,989.32 |
29,992.38 |
171.6K |
| 11:57 |
29,994.66 |
29,995.77 |
29,994.43 |
29,995.77 |
346.4K |
| 11:58 |
29,996.14 |
29,997.85 |
29,996.14 |
29,997.55 |
346.2K |
| 11:59 |
29,998.49 |
29,999.91 |
29,998.49 |
29,999.65 |
206.4K |
| 12:00 |
30,000.65 |
30,002.73 |
29,998.07 |
30,002.73 |
268.7K |
| 12:01 |
30,007.86 |
30,016.69 |
30,007.86 |
30,015.93 |
488.1K |
| 12:02 |
30,016.65 |
30,018.05 |
30,016.28 |
30,018.05 |
225.4K |
| 12:03 |
30,019.93 |
30,019.93 |
30,019.07 |
30,019.48 |
325.3K |
| 12:04 |
30,021.00 |
30,022.27 |
30,021.00 |
30,021.45 |
290.3K |
| 12:05 |
30,021.82 |
30,026.92 |
30,019.90 |
30,019.90 |
877.6K |
| 12:06 |
30,020.37 |
30,020.37 |
30,015.82 |
30,017.25 |
273.6K |
| 12:07 |
30,017.88 |
30,018.32 |
30,017.88 |
30,018.32 |
211.6K |
| 12:08 |
30,018.24 |
30,018.73 |
30,016.43 |
30,016.43 |
194.0K |
| 12:09 |
30,017.03 |
30,019.17 |
30,017.03 |
30,019.17 |
238.3K |
| 12:10 |
30,018.98 |
30,018.98 |
30,016.71 |
30,016.71 |
174.9K |
| 12:11 |
30,018.82 |
30,020.84 |
30,018.82 |
30,020.84 |
349.4K |
| 12:12 |
30,022.49 |
30,033.49 |
30,022.49 |
30,033.49 |
321.5K |
| 12:13 |
30,035.06 |
30,035.70 |
30,033.43 |
30,033.43 |
277.0K |
| 12:14 |
30,034.42 |
30,037.97 |
30,034.42 |
30,036.83 |
343.2K |
| 12:15 |
30,036.60 |
30,038.91 |
30,036.60 |
30,038.43 |
148.8K |
| 12:16 |
30,039.42 |
30,042.36 |
30,039.42 |
30,042.36 |
208.8K |
| 12:17 |
30,046.41 |
30,046.41 |
30,040.68 |
30,040.68 |
331.8K |
| 12:18 |
30,039.71 |
30,039.71 |
30,035.84 |
30,035.95 |
201.5K |
| 12:19 |
30,036.00 |
30,036.00 |
30,031.63 |
30,034.95 |
296.1K |
| 12:20 |
30,034.07 |
30,045.42 |
30,032.69 |
30,045.42 |
568.3K |
| 12:21 |
30,046.32 |
30,049.37 |
30,046.32 |
30,049.37 |
252.4K |
| 12:22 |
30,049.34 |
30,051.47 |
30,048.87 |
30,051.47 |
175.7K |
| 12:23 |
30,050.99 |
30,053.01 |
30,050.99 |
30,053.01 |
233.2K |
| 12:24 |
30,053.63 |
30,053.63 |
30,051.06 |
30,051.06 |
181.7K |
| 12:25 |
30,048.39 |
30,052.51 |
30,048.39 |
30,052.51 |
224.5K |
| 12:26 |
30,051.83 |
30,052.48 |
30,050.86 |
30,052.48 |
166.8K |
| 12:27 |
30,053.39 |
30,054.20 |
30,051.38 |
30,051.38 |
317.7K |
| 12:28 |
30,051.45 |
30,052.75 |
30,051.12 |
30,051.88 |
291.8K |
| 12:29 |
30,053.56 |
30,054.39 |
30,052.16 |
30,054.39 |
148.9K |
| 12:30 |
30,053.28 |
30,063.18 |
30,053.28 |
30,063.18 |
312.3K |
| 12:31 |
30,063.49 |
30,068.34 |
30,063.49 |
30,068.34 |
237.3K |
| 12:32 |
30,067.68 |
30,073.94 |
30,067.68 |
30,071.53 |
558.1K |
| 12:33 |
30,066.55 |
30,068.39 |
30,066.55 |
30,067.69 |
270.9K |
| 12:34 |
30,069.69 |
30,069.96 |
30,066.56 |
30,066.56 |
380.2K |
| 12:35 |
30,066.25 |
30,066.67 |
30,065.08 |
30,066.67 |
167.7K |
| 12:36 |
30,065.88 |
30,066.49 |
30,064.72 |
30,065.27 |
196.9K |
| 12:37 |
30,064.45 |
30,065.60 |
30,063.50 |
30,065.35 |
284.6K |
| 12:38 |
30,066.34 |
30,066.89 |
30,065.15 |
30,065.15 |
161.7K |
| 12:39 |
30,064.60 |
30,066.44 |
30,064.60 |
30,066.44 |
228.0K |
| 12:40 |
30,067.72 |
30,067.79 |
30,064.48 |
30,064.48 |
321.8K |
| 12:41 |
30,065.30 |
30,068.97 |
30,065.30 |
30,068.05 |
361.5K |
| 12:42 |
30,065.51 |
30,066.60 |
30,065.51 |
30,066.16 |
220.8K |
| 12:43 |
30,065.20 |
30,065.20 |
30,060.48 |
30,060.48 |
214.7K |
| 12:44 |
30,058.74 |
30,058.74 |
30,053.88 |
30,053.88 |
243.2K |
| 12:45 |
30,054.15 |
30,056.28 |
30,054.15 |
30,056.28 |
219.3K |
| 12:46 |
30,055.28 |
30,056.66 |
30,055.28 |
30,056.66 |
190.7K |
| 12:47 |
30,060.22 |
30,060.22 |
30,057.12 |
30,058.39 |
415.4K |
| 12:48 |
30,061.39 |
30,062.13 |
30,061.39 |
30,062.13 |
293.7K |
| 12:49 |
30,062.13 |
30,062.32 |
30,058.65 |
30,058.65 |
176.8K |
| 12:50 |
30,057.28 |
30,064.17 |
30,057.28 |
30,063.12 |
290.4K |
| 12:51 |
30,065.03 |
30,067.95 |
30,063.17 |
30,067.95 |
330.2K |
| 12:52 |
30,067.94 |
30,072.19 |
30,067.94 |
30,072.19 |
269.4K |
| 12:53 |
30,073.48 |
30,073.82 |
30,072.33 |
30,072.33 |
333.2K |
| 12:54 |
30,076.16 |
30,076.16 |
30,073.70 |
30,073.70 |
226.5K |
| 12:55 |
30,075.10 |
30,081.73 |
30,075.10 |
30,080.01 |
225.7K |
| 12:56 |
30,078.86 |
30,079.43 |
30,077.95 |
30,077.95 |
190.2K |
| 12:57 |
30,077.29 |
30,078.15 |
30,076.88 |
30,077.96 |
281.0K |
| 12:58 |
30,076.67 |
30,077.44 |
30,075.88 |
30,075.88 |
205.1K |
| 12:59 |
30,075.80 |
30,075.80 |
30,074.09 |
30,074.75 |
199.5K |
| 13:00 |
30,075.33 |
30,075.76 |
30,073.09 |
30,075.14 |
302.5K |
| 13:01 |
30,075.51 |
30,078.01 |
30,074.65 |
30,078.01 |
331.4K |
| 13:02 |
30,078.32 |
30,078.63 |
30,078.18 |
30,078.51 |
184.0K |
| 13:03 |
30,077.56 |
30,086.24 |
30,077.56 |
30,086.24 |
224.2K |
| 13:04 |
30,087.18 |
30,091.64 |
30,087.18 |
30,091.64 |
337.7K |
| 13:05 |
30,092.36 |
30,092.91 |
30,090.73 |
30,090.73 |
193.9K |
| 13:06 |
30,091.00 |
30,093.63 |
30,091.00 |
30,092.33 |
265.3K |
| 13:07 |
30,091.85 |
30,092.97 |
30,091.85 |
30,091.90 |
297.7K |
| 13:08 |
30,090.96 |
30,090.96 |
30,088.29 |
30,089.35 |
192.3K |
| 13:09 |
30,090.72 |
30,092.69 |
30,090.72 |
30,092.69 |
184.6K |
| 13:10 |
30,098.44 |
30,098.44 |
30,091.50 |
30,091.50 |
301.3K |
| 13:11 |
30,090.60 |
30,090.60 |
30,086.71 |
30,088.22 |
267.1K |
| 13:12 |
30,087.10 |
30,087.31 |
30,086.23 |
30,087.31 |
325.0K |
| 13:13 |
30,087.60 |
30,090.93 |
30,087.60 |
30,090.65 |
200.8K |
| 13:14 |
30,095.23 |
30,095.23 |
30,093.80 |
30,094.84 |
299.6K |
| 13:15 |
30,094.16 |
30,097.38 |
30,094.16 |
30,097.38 |
474.5K |
| 13:16 |
30,102.31 |
30,108.46 |
30,102.31 |
30,108.08 |
618.6K |
| 13:17 |
30,108.91 |
30,108.91 |
30,104.05 |
30,104.05 |
250.6K |
| 13:18 |
30,102.12 |
30,102.12 |
30,100.90 |
30,100.90 |
183.9K |
| 13:19 |
30,099.65 |
30,099.65 |
30,097.91 |
30,097.91 |
195.5K |
| 13:20 |
30,095.17 |
30,098.38 |
30,093.65 |
30,098.38 |
273.9K |
| 13:21 |
30,097.19 |
30,103.66 |
30,097.19 |
30,102.09 |
294.6K |
| 13:22 |
30,102.19 |
30,103.20 |
30,102.19 |
30,102.88 |
162.9K |
| 13:23 |
30,101.88 |
30,106.83 |
30,101.88 |
30,106.83 |
243.8K |
| 13:24 |
30,107.84 |
30,109.06 |
30,107.84 |
30,108.17 |
282.2K |
| 13:25 |
30,111.81 |
30,112.70 |
30,109.52 |
30,109.52 |
309.7K |
| 13:26 |
30,107.86 |
30,109.55 |
30,107.86 |
30,108.50 |
158.6K |
| 13:27 |
30,108.09 |
30,108.09 |
30,103.54 |
30,103.54 |
343.4K |
| 13:28 |
30,105.12 |
30,112.20 |
30,104.89 |
30,111.55 |
264.3K |
| 13:29 |
30,111.58 |
30,111.63 |
30,111.37 |
30,111.38 |
145.1K |
| 13:30 |
30,111.65 |
30,111.65 |
30,109.97 |
30,109.97 |
220.7K |
| 13:31 |
30,109.32 |
30,109.32 |
30,106.26 |
30,106.26 |
223.4K |
| 13:32 |
30,106.10 |
30,106.52 |
30,104.60 |
30,104.60 |
255.9K |
| 13:33 |
30,103.68 |
30,103.73 |
30,103.01 |
30,103.50 |
185.0K |
| 13:34 |
30,105.23 |
30,105.23 |
30,103.78 |
30,103.78 |
166.2K |
| 13:35 |
30,103.30 |
30,104.33 |
30,102.42 |
30,104.33 |
273.0K |
| 13:36 |
30,103.51 |
30,103.51 |
30,097.86 |
30,097.86 |
359.7K |
| 13:37 |
30,096.24 |
30,098.19 |
30,096.24 |
30,097.72 |
275.2K |
| 13:38 |
30,096.67 |
30,098.27 |
30,096.67 |
30,098.27 |
210.3K |
| 13:39 |
30,100.69 |
30,101.93 |
30,100.69 |
30,101.56 |
160.0K |
| 13:40 |
30,101.38 |
30,103.54 |
30,100.95 |
30,103.54 |
268.9K |
| 13:41 |
30,103.78 |
30,103.78 |
30,101.94 |
30,101.94 |
224.2K |
| 13:42 |
30,101.50 |
30,102.45 |
30,101.11 |
30,101.11 |
146.5K |
| 13:43 |
30,103.81 |
30,103.81 |
30,102.93 |
30,103.12 |
292.5K |
| 13:44 |
30,102.37 |
30,102.37 |
30,100.62 |
30,101.03 |
339.6K |
| 13:45 |
30,104.06 |
30,104.06 |
30,102.06 |
30,102.73 |
271.4K |
| 13:46 |
30,103.50 |
30,103.50 |
30,102.33 |
30,102.82 |
213.4K |
| 13:47 |
30,104.95 |
30,108.96 |
30,104.82 |
30,108.80 |
264.3K |
| 13:48 |
30,108.40 |
30,109.49 |
30,108.40 |
30,108.61 |
305.6K |
| 13:49 |
30,108.75 |
30,109.82 |
30,108.50 |
30,109.82 |
299.9K |
| 13:50 |
30,109.47 |
30,113.35 |
30,107.13 |
30,107.13 |
267.0K |
| 13:51 |
30,104.88 |
30,105.08 |
30,102.15 |
30,104.16 |
313.6K |
| 13:52 |
30,103.91 |
30,103.91 |
30,101.81 |
30,102.09 |
314.2K |
| 13:53 |
30,101.53 |
30,101.62 |
30,101.08 |
30,101.08 |
142.6K |
| 13:54 |
30,100.41 |
30,100.59 |
30,097.93 |
30,097.93 |
237.5K |
| 13:55 |
30,096.64 |
30,096.64 |
30,093.02 |
30,095.33 |
268.6K |
| 13:56 |
30,096.22 |
30,096.22 |
30,093.73 |
30,093.73 |
195.5K |
| 13:57 |
30,094.09 |
30,094.09 |
30,091.32 |
30,091.32 |
249.5K |
| 13:58 |
30,092.60 |
30,094.67 |
30,091.46 |
30,091.46 |
251.8K |
| 13:59 |
30,091.97 |
30,091.97 |
30,090.54 |
30,090.91 |
248.2K |
| 14:00 |
30,092.89 |
30,093.26 |
30,090.72 |
30,093.26 |
231.6K |
| 14:01 |
30,093.10 |
30,095.34 |
30,093.10 |
30,095.10 |
313.1K |
| 14:02 |
30,093.62 |
30,096.68 |
30,093.62 |
30,096.68 |
227.1K |
| 14:03 |
30,097.22 |
30,097.22 |
30,095.73 |
30,096.59 |
146.2K |
| 14:04 |
30,093.93 |
30,094.07 |
30,093.34 |
30,093.37 |
335.0K |
| 14:05 |
30,093.43 |
30,097.90 |
30,093.43 |
30,097.90 |
676.2K |
| 14:06 |
30,095.37 |
30,095.37 |
30,093.11 |
30,093.62 |
339.9K |
| 14:07 |
30,093.79 |
30,093.79 |
30,091.84 |
30,091.84 |
186.1K |
| 14:08 |
30,091.31 |
30,091.31 |
30,090.27 |
30,090.46 |
194.6K |
| 14:09 |
30,089.45 |
30,089.45 |
30,087.97 |
30,088.59 |
202.4K |
| 14:10 |
30,088.77 |
30,088.87 |
30,088.28 |
30,088.75 |
182.4K |
| 14:11 |
30,086.26 |
30,087.58 |
30,085.69 |
30,087.58 |
360.8K |
| 14:12 |
30,086.80 |
30,089.42 |
30,086.80 |
30,089.42 |
240.4K |
| 14:13 |
30,091.14 |
30,091.89 |
30,090.31 |
30,091.89 |
314.2K |
| 14:14 |
30,091.68 |
30,091.83 |
30,090.80 |
30,090.80 |
342.1K |
| 14:15 |
30,089.86 |
30,091.27 |
30,089.86 |
30,090.74 |
171.5K |
| 14:16 |
30,088.39 |
30,088.69 |
30,087.20 |
30,087.20 |
220.8K |
| 14:17 |
30,086.55 |
30,086.55 |
30,083.75 |
30,085.03 |
280.4K |
| 14:18 |
30,084.93 |
30,084.93 |
30,083.88 |
30,083.88 |
214.9K |
| 14:19 |
30,083.22 |
30,083.89 |
30,082.47 |
30,082.47 |
289.3K |
| 14:20 |
30,081.29 |
30,081.29 |
30,077.29 |
30,078.19 |
248.8K |
| 14:21 |
30,078.36 |
30,079.23 |
30,077.62 |
30,079.23 |
303.1K |
| 14:22 |
30,079.73 |
30,080.56 |
30,079.49 |
30,080.56 |
240.1K |
| 14:23 |
30,082.30 |
30,082.30 |
30,081.10 |
30,081.10 |
206.7K |
| 14:24 |
30,081.79 |
30,081.79 |
30,077.99 |
30,077.99 |
234.0K |
| 14:25 |
30,077.77 |
30,077.77 |
30,071.80 |
30,072.56 |
268.6K |
| 14:26 |
30,072.15 |
30,076.14 |
30,072.15 |
30,076.14 |
248.1K |
| 14:27 |
30,074.56 |
30,074.56 |
30,071.36 |
30,072.77 |
248.5K |
| 14:28 |
30,073.80 |
30,076.04 |
30,073.39 |
30,076.04 |
236.7K |
| 14:29 |
30,076.37 |
30,076.37 |
30,074.16 |
30,074.16 |
205.8K |
| 14:30 |
30,074.14 |
30,074.14 |
30,069.87 |
30,071.22 |
208.4K |
| 14:31 |
30,071.57 |
30,073.00 |
30,071.57 |
30,071.64 |
230.0K |
| 14:32 |
30,071.10 |
30,071.79 |
30,070.51 |
30,071.20 |
260.7K |
| 14:33 |
30,071.95 |
30,071.95 |
30,070.53 |
30,070.53 |
267.1K |
| 14:34 |
30,072.87 |
30,072.87 |
30,070.87 |
30,071.84 |
200.8K |
| 14:35 |
30,072.68 |
30,075.91 |
30,072.68 |
30,075.91 |
239.4K |
| 14:36 |
30,076.09 |
30,079.54 |
30,076.09 |
30,079.54 |
201.3K |
| 14:37 |
30,077.13 |
30,078.07 |
30,076.47 |
30,076.47 |
203.6K |
| 14:38 |
30,078.66 |
30,083.36 |
30,078.66 |
30,083.36 |
252.6K |
| 14:39 |
30,082.98 |
30,082.98 |
30,080.64 |
30,080.64 |
232.2K |
| 14:40 |
30,080.99 |
30,083.68 |
30,080.99 |
30,083.00 |
420.4K |
| 14:41 |
30,085.71 |
30,085.71 |
30,082.46 |
30,082.46 |
242.0K |
| 14:42 |
30,082.16 |
30,082.72 |
30,079.97 |
30,082.72 |
187.2K |
| 14:43 |
30,084.49 |
30,087.60 |
30,084.49 |
30,085.84 |
321.6K |
| 14:44 |
30,091.95 |
30,093.02 |
30,091.95 |
30,092.54 |
244.9K |
| 14:45 |
30,094.54 |
30,096.80 |
30,094.54 |
30,094.82 |
281.2K |
| 14:46 |
30,093.88 |
30,093.88 |
30,092.00 |
30,092.00 |
233.4K |
| 14:47 |
30,090.72 |
30,094.36 |
30,090.72 |
30,094.36 |
244.7K |
| 14:48 |
30,094.64 |
30,094.64 |
30,093.78 |
30,093.78 |
256.7K |
| 14:49 |
30,094.47 |
30,097.43 |
30,094.47 |
30,097.43 |
254.8K |
| 14:50 |
30,099.27 |
30,099.27 |
30,097.23 |
30,097.82 |
267.6K |
| 14:51 |
30,098.29 |
30,099.48 |
30,097.82 |
30,099.48 |
268.3K |
| 14:52 |
30,102.59 |
30,102.66 |
30,102.30 |
30,102.30 |
312.8K |
| 14:53 |
30,103.77 |
30,103.77 |
30,100.49 |
30,101.20 |
192.4K |
| 14:54 |
30,102.26 |
30,103.67 |
30,102.26 |
30,102.96 |
262.5K |
| 14:55 |
30,102.44 |
30,105.48 |
30,102.44 |
30,105.48 |
224.0K |
| 14:56 |
30,105.97 |
30,105.97 |
30,104.96 |
30,105.34 |
197.9K |
| 14:57 |
30,101.92 |
30,101.92 |
30,100.49 |
30,101.08 |
245.5K |
| 14:58 |
30,103.80 |
30,105.05 |
30,103.80 |
30,104.32 |
238.2K |
| 14:59 |
30,103.54 |
30,103.54 |
30,098.99 |
30,098.99 |
484.9K |
| 15:00 |
30,100.46 |
30,102.38 |
30,100.46 |
30,100.97 |
281.3K |
| 15:01 |
30,104.09 |
30,105.42 |
30,103.97 |
30,105.42 |
291.5K |
| 15:02 |
30,105.94 |
30,108.50 |
30,105.94 |
30,106.04 |
145.6K |
| 15:03 |
30,106.60 |
30,106.85 |
30,106.46 |
30,106.62 |
205.6K |
| 15:04 |
30,105.36 |
30,105.36 |
30,103.01 |
30,103.01 |
219.2K |
| 15:05 |
30,102.36 |
30,109.82 |
30,102.36 |
30,109.82 |
337.9K |
| 15:06 |
30,109.37 |
30,112.68 |
30,109.24 |
30,112.68 |
277.3K |
| 15:07 |
30,112.09 |
30,113.94 |
30,111.62 |
30,113.94 |
393.6K |
| 15:08 |
30,114.68 |
30,114.68 |
30,112.64 |
30,112.64 |
201.2K |
| 15:09 |
30,112.46 |
30,112.46 |
30,109.83 |
30,110.55 |
524.8K |
| 15:10 |
30,110.97 |
30,112.03 |
30,108.70 |
30,108.70 |
248.8K |
| 15:11 |
30,106.82 |
30,107.88 |
30,105.82 |
30,107.88 |
368.2K |
| 15:12 |
30,107.21 |
30,109.46 |
30,107.21 |
30,108.36 |
230.6K |
| 15:13 |
30,107.89 |
30,108.37 |
30,107.67 |
30,108.16 |
307.5K |
| 15:14 |
30,109.55 |
30,112.58 |
30,107.25 |
30,112.58 |
286.6K |
| 15:15 |
30,111.10 |
30,112.71 |
30,111.10 |
30,111.93 |
199.7K |
| 15:16 |
30,111.40 |
30,111.40 |
30,109.95 |
30,111.27 |
248.2K |
| 15:17 |
30,111.47 |
30,112.61 |
30,111.47 |
30,112.61 |
236.3K |
| 15:18 |
30,111.48 |
30,113.96 |
30,111.48 |
30,113.96 |
271.1K |
| 15:19 |
30,113.85 |
30,114.37 |
30,113.58 |
30,113.58 |
220.9K |
| 15:20 |
30,114.20 |
30,114.20 |
30,111.21 |
30,111.21 |
302.4K |
| 15:21 |
30,112.28 |
30,112.28 |
30,110.93 |
30,110.93 |
335.0K |
| 15:22 |
30,111.52 |
30,112.16 |
30,111.52 |
30,112.16 |
492.4K |
| 15:23 |
30,112.05 |
30,112.05 |
30,108.27 |
30,108.27 |
288.5K |
| 15:24 |
30,105.93 |
30,106.21 |
30,105.18 |
30,105.18 |
298.3K |
| 15:25 |
30,105.82 |
30,105.82 |
30,103.56 |
30,103.56 |
271.1K |
| 15:26 |
30,104.24 |
30,104.24 |
30,100.33 |
30,101.41 |
363.1K |
| 15:27 |
30,101.64 |
30,101.64 |
30,099.31 |
30,099.31 |
229.5K |
| 15:28 |
30,098.50 |
30,098.50 |
30,096.89 |
30,097.43 |
334.4K |
| 15:29 |
30,096.62 |
30,096.62 |
30,094.88 |
30,095.75 |
338.7K |
| 15:30 |
30,098.85 |
30,099.65 |
30,097.86 |
30,099.65 |
456.0K |
| 15:31 |
30,100.87 |
30,100.87 |
30,097.35 |
30,097.35 |
369.6K |
| 15:32 |
30,096.44 |
30,096.44 |
30,095.12 |
30,095.12 |
393.4K |
| 15:33 |
30,094.10 |
30,095.93 |
30,090.52 |
30,090.52 |
409.7K |
| 15:34 |
30,089.62 |
30,093.04 |
30,089.62 |
30,092.92 |
370.2K |
| 15:35 |
30,090.14 |
30,093.90 |
30,090.14 |
30,093.90 |
417.9K |
| 15:36 |
30,095.59 |
30,095.59 |
30,094.79 |
30,094.79 |
505.6K |
| 15:37 |
30,092.44 |
30,093.09 |
30,092.44 |
30,092.84 |
576.2K |
| 15:38 |
30,090.79 |
30,094.74 |
30,090.40 |
30,094.74 |
620.5K |
| 15:39 |
30,095.54 |
30,097.45 |
30,094.55 |
30,097.33 |
501.7K |
| 15:40 |
30,097.42 |
30,097.42 |
30,094.91 |
30,094.91 |
426.8K |
| 15:41 |
30,094.64 |
30,094.75 |
30,093.81 |
30,093.81 |
559.6K |
| 15:42 |
30,095.63 |
30,097.81 |
30,095.63 |
30,096.54 |
535.5K |
| 15:43 |
30,094.66 |
30,095.39 |
30,094.42 |
30,095.39 |
483.7K |
| 15:44 |
30,097.14 |
30,097.14 |
30,092.55 |
30,092.55 |
483.4K |
| 15:45 |
30,091.75 |
30,091.75 |
30,090.50 |
30,090.50 |
511.1K |
| 15:46 |
30,091.15 |
30,091.49 |
30,087.47 |
30,087.47 |
775.0K |
| 15:47 |
30,091.29 |
30,095.22 |
30,091.29 |
30,094.24 |
478.6K |
| 15:48 |
30,094.85 |
30,094.93 |
30,094.42 |
30,094.42 |
529.1K |
| 15:49 |
30,095.79 |
30,099.79 |
30,095.79 |
30,099.79 |
844.6K |
| 15:50 |
30,094.35 |
30,094.35 |
30,085.34 |
30,085.34 |
2,883.9K |
| 15:51 |
30,091.44 |
30,095.97 |
30,091.44 |
30,092.00 |
1,325.1K |
| 15:52 |
30,094.48 |
30,097.72 |
30,094.48 |
30,097.72 |
1,239.7K |
| 15:53 |
30,101.48 |
30,107.16 |
30,101.48 |
30,104.79 |
1,215.0K |
| 15:54 |
30,109.90 |
30,111.52 |
30,109.90 |
30,110.42 |
1,212.2K |
| 15:55 |
30,099.93 |
30,099.93 |
30,087.35 |
30,090.21 |
2,106.3K |
| 15:56 |
30,090.10 |
30,090.10 |
30,086.30 |
30,086.91 |
2,280.6K |
| 15:57 |
30,083.51 |
30,088.00 |
30,083.51 |
30,083.70 |
1,806.8K |
| 15:58 |
30,087.61 |
30,088.83 |
30,087.61 |
30,087.85 |
2,217.0K |
| 15:59 |
30,088.78 |
30,088.78 |
30,083.57 |
30,086.02 |
3,965.7K |
| 16:00 |
30,090.23 |
30,090.39 |
30,090.23 |
30,090.39 |
96,712.7K |
| 16:01 |
30,090.39 |
30,090.39 |
30,090.39 |
30,090.39 |
489.6K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|