| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
29,956.57 |
29,956.57 |
29,915.18 |
29,922.89 |
11,551.8K |
| 09:31 |
29,925.82 |
29,941.98 |
29,925.82 |
29,928.01 |
1,414.1K |
| 09:32 |
29,937.04 |
29,937.04 |
29,928.74 |
29,930.67 |
1,289.1K |
| 09:33 |
29,906.89 |
29,906.89 |
29,881.92 |
29,887.93 |
1,111.7K |
| 09:34 |
29,872.53 |
29,872.53 |
29,861.70 |
29,868.35 |
950.0K |
| 09:35 |
29,867.04 |
29,867.04 |
29,850.42 |
29,860.01 |
851.8K |
| 09:36 |
29,876.13 |
29,881.10 |
29,875.00 |
29,877.32 |
637.6K |
| 09:37 |
29,880.61 |
29,886.33 |
29,878.00 |
29,878.00 |
539.7K |
| 09:38 |
29,883.83 |
29,883.83 |
29,873.61 |
29,873.61 |
485.0K |
| 09:39 |
29,872.68 |
29,874.60 |
29,867.72 |
29,872.28 |
494.9K |
| 09:40 |
29,874.03 |
29,888.40 |
29,874.03 |
29,888.40 |
624.6K |
| 09:41 |
29,895.36 |
29,913.67 |
29,895.36 |
29,913.67 |
745.2K |
| 09:42 |
29,923.05 |
29,923.05 |
29,909.72 |
29,909.72 |
663.2K |
| 09:43 |
29,910.92 |
29,910.92 |
29,902.88 |
29,902.88 |
644.6K |
| 09:44 |
29,913.73 |
29,917.21 |
29,911.12 |
29,917.21 |
439.7K |
| 09:45 |
29,917.62 |
29,918.09 |
29,911.88 |
29,916.20 |
886.9K |
| 09:46 |
29,912.77 |
29,918.33 |
29,912.40 |
29,915.43 |
702.9K |
| 09:47 |
29,911.13 |
29,919.55 |
29,908.34 |
29,919.55 |
1,001.2K |
| 09:48 |
29,920.31 |
29,920.31 |
29,915.98 |
29,916.66 |
428.3K |
| 09:49 |
29,911.73 |
29,913.22 |
29,908.32 |
29,908.32 |
506.3K |
| 09:50 |
29,907.62 |
29,916.43 |
29,906.57 |
29,916.43 |
604.6K |
| 09:51 |
29,917.19 |
29,917.19 |
29,911.50 |
29,911.50 |
587.3K |
| 09:52 |
29,912.10 |
29,916.86 |
29,912.10 |
29,916.86 |
513.7K |
| 09:53 |
29,918.36 |
29,919.87 |
29,913.38 |
29,919.87 |
638.4K |
| 09:54 |
29,924.82 |
29,924.82 |
29,913.03 |
29,913.03 |
518.5K |
| 09:55 |
29,915.02 |
29,915.36 |
29,908.76 |
29,908.76 |
596.0K |
| 09:56 |
29,904.18 |
29,904.33 |
29,898.37 |
29,904.33 |
518.4K |
| 09:57 |
29,904.99 |
29,908.77 |
29,902.57 |
29,908.77 |
574.7K |
| 09:58 |
29,908.79 |
29,910.21 |
29,903.37 |
29,903.37 |
459.7K |
| 09:59 |
29,905.63 |
29,905.63 |
29,901.78 |
29,902.37 |
555.8K |
| 10:00 |
29,902.47 |
29,902.47 |
29,889.30 |
29,889.30 |
772.2K |
| 10:01 |
29,894.32 |
29,909.50 |
29,894.32 |
29,908.38 |
580.0K |
| 10:02 |
29,913.49 |
29,913.49 |
29,905.85 |
29,905.85 |
639.1K |
| 10:03 |
29,904.37 |
29,906.48 |
29,903.57 |
29,906.48 |
442.1K |
| 10:04 |
29,903.81 |
29,913.11 |
29,903.81 |
29,913.11 |
455.4K |
| 10:05 |
29,911.78 |
29,911.78 |
29,898.72 |
29,898.72 |
437.8K |
| 10:06 |
29,897.88 |
29,911.69 |
29,895.07 |
29,911.69 |
446.4K |
| 10:07 |
29,918.36 |
29,926.55 |
29,918.36 |
29,924.17 |
530.8K |
| 10:08 |
29,925.93 |
29,925.93 |
29,919.75 |
29,919.75 |
453.4K |
| 10:09 |
29,917.00 |
29,922.57 |
29,917.00 |
29,922.57 |
444.6K |
| 10:10 |
29,920.37 |
29,920.37 |
29,911.50 |
29,911.50 |
532.0K |
| 10:11 |
29,909.23 |
29,909.23 |
29,901.63 |
29,901.63 |
350.9K |
| 10:12 |
29,897.63 |
29,897.63 |
29,885.85 |
29,885.85 |
474.8K |
| 10:13 |
29,884.16 |
29,884.16 |
29,882.25 |
29,883.05 |
366.7K |
| 10:14 |
29,885.92 |
29,889.68 |
29,885.92 |
29,888.04 |
415.7K |
| 10:15 |
29,887.24 |
29,898.39 |
29,887.24 |
29,891.95 |
356.6K |
| 10:16 |
29,898.47 |
29,900.18 |
29,898.47 |
29,900.18 |
423.7K |
| 10:17 |
29,908.26 |
29,920.49 |
29,908.26 |
29,920.49 |
429.0K |
| 10:18 |
29,921.26 |
29,927.22 |
29,921.26 |
29,927.22 |
329.9K |
| 10:19 |
29,930.74 |
29,937.82 |
29,930.74 |
29,937.82 |
386.8K |
| 10:20 |
29,936.96 |
29,936.96 |
29,932.77 |
29,933.63 |
457.4K |
| 10:21 |
29,933.76 |
29,933.76 |
29,924.21 |
29,927.68 |
372.6K |
| 10:22 |
29,925.91 |
29,925.91 |
29,917.96 |
29,917.96 |
307.8K |
| 10:23 |
29,915.61 |
29,916.74 |
29,915.61 |
29,916.62 |
367.2K |
| 10:24 |
29,919.75 |
29,919.75 |
29,911.48 |
29,911.48 |
294.0K |
| 10:25 |
29,902.81 |
29,902.81 |
29,897.00 |
29,902.65 |
397.8K |
| 10:26 |
29,902.75 |
29,902.87 |
29,902.37 |
29,902.37 |
370.4K |
| 10:27 |
29,896.21 |
29,898.06 |
29,894.81 |
29,896.60 |
322.7K |
| 10:28 |
29,900.99 |
29,908.74 |
29,900.99 |
29,908.74 |
378.9K |
| 10:29 |
29,906.05 |
29,906.71 |
29,903.35 |
29,903.35 |
360.8K |
| 10:30 |
29,903.60 |
29,907.02 |
29,903.33 |
29,906.70 |
229.2K |
| 10:31 |
29,903.61 |
29,903.61 |
29,897.24 |
29,901.76 |
413.3K |
| 10:32 |
29,903.10 |
29,905.12 |
29,900.00 |
29,900.00 |
304.0K |
| 10:33 |
29,897.41 |
29,899.89 |
29,891.47 |
29,899.89 |
349.1K |
| 10:34 |
29,905.32 |
29,907.21 |
29,903.13 |
29,903.13 |
333.9K |
| 10:35 |
29,905.67 |
29,906.52 |
29,903.70 |
29,906.52 |
393.9K |
| 10:36 |
29,906.24 |
29,908.74 |
29,899.45 |
29,899.45 |
461.3K |
| 10:37 |
29,896.33 |
29,896.35 |
29,894.98 |
29,894.98 |
236.6K |
| 10:38 |
29,894.76 |
29,894.76 |
29,889.21 |
29,889.21 |
284.3K |
| 10:39 |
29,891.52 |
29,895.93 |
29,891.52 |
29,895.93 |
340.6K |
| 10:40 |
29,896.30 |
29,904.05 |
29,896.30 |
29,904.05 |
312.1K |
| 10:41 |
29,911.17 |
29,923.98 |
29,911.17 |
29,923.98 |
358.0K |
| 10:42 |
29,927.62 |
29,927.62 |
29,926.81 |
29,927.31 |
313.6K |
| 10:43 |
29,936.67 |
29,939.55 |
29,931.70 |
29,931.70 |
358.9K |
| 10:44 |
29,927.18 |
29,927.18 |
29,917.32 |
29,917.32 |
365.4K |
| 10:45 |
29,915.29 |
29,926.15 |
29,915.29 |
29,926.15 |
505.0K |
| 10:46 |
29,925.23 |
29,928.42 |
29,925.23 |
29,927.56 |
213.4K |
| 10:47 |
29,925.98 |
29,925.98 |
29,915.31 |
29,915.31 |
445.7K |
| 10:48 |
29,915.11 |
29,917.63 |
29,915.08 |
29,915.08 |
328.3K |
| 10:49 |
29,918.46 |
29,922.66 |
29,918.46 |
29,921.43 |
613.2K |
| 10:50 |
29,920.60 |
29,920.60 |
29,917.85 |
29,917.86 |
221.8K |
| 10:51 |
29,914.71 |
29,914.71 |
29,911.59 |
29,912.45 |
518.5K |
| 10:52 |
29,912.50 |
29,920.82 |
29,912.50 |
29,920.82 |
250.0K |
| 10:53 |
29,918.44 |
29,918.44 |
29,914.94 |
29,914.94 |
291.6K |
| 10:54 |
29,912.89 |
29,912.89 |
29,909.86 |
29,909.86 |
173.9K |
| 10:55 |
29,910.49 |
29,910.49 |
29,897.78 |
29,897.78 |
298.4K |
| 10:56 |
29,896.45 |
29,898.26 |
29,896.06 |
29,898.26 |
351.3K |
| 10:57 |
29,901.47 |
29,901.47 |
29,896.38 |
29,899.19 |
240.2K |
| 10:58 |
29,895.13 |
29,907.03 |
29,895.13 |
29,907.03 |
375.1K |
| 10:59 |
29,910.94 |
29,925.29 |
29,910.94 |
29,923.40 |
384.7K |
| 11:00 |
29,927.40 |
29,933.10 |
29,927.40 |
29,933.10 |
356.8K |
| 11:01 |
29,937.28 |
29,938.03 |
29,934.98 |
29,938.03 |
355.5K |
| 11:02 |
29,937.10 |
29,937.10 |
29,933.85 |
29,933.85 |
239.3K |
| 11:03 |
29,933.53 |
29,936.46 |
29,931.77 |
29,931.77 |
488.1K |
| 11:04 |
29,932.53 |
29,936.03 |
29,932.53 |
29,934.15 |
250.3K |
| 11:05 |
29,935.90 |
29,940.16 |
29,935.90 |
29,939.75 |
250.9K |
| 11:06 |
29,940.73 |
29,940.73 |
29,935.84 |
29,935.84 |
239.9K |
| 11:07 |
29,932.53 |
29,932.53 |
29,929.66 |
29,929.66 |
381.9K |
| 11:08 |
29,932.70 |
29,937.28 |
29,932.70 |
29,936.50 |
248.5K |
| 11:09 |
29,937.50 |
29,942.73 |
29,937.50 |
29,942.73 |
153.8K |
| 11:10 |
29,944.15 |
29,944.15 |
29,940.75 |
29,941.56 |
239.0K |
| 11:11 |
29,939.88 |
29,939.88 |
29,935.75 |
29,935.92 |
231.7K |
| 11:12 |
29,932.29 |
29,938.70 |
29,932.29 |
29,936.88 |
311.5K |
| 11:13 |
29,938.90 |
29,938.90 |
29,937.07 |
29,938.14 |
231.9K |
| 11:14 |
29,938.08 |
29,938.08 |
29,933.93 |
29,933.93 |
175.8K |
| 11:15 |
29,933.09 |
29,933.65 |
29,932.58 |
29,932.60 |
380.2K |
| 11:16 |
29,928.76 |
29,928.76 |
29,921.93 |
29,921.93 |
643.8K |
| 11:17 |
29,922.81 |
29,922.81 |
29,917.93 |
29,917.93 |
171.9K |
| 11:18 |
29,917.52 |
29,918.70 |
29,917.52 |
29,918.70 |
241.0K |
| 11:19 |
29,919.84 |
29,926.05 |
29,919.84 |
29,926.05 |
206.0K |
| 11:20 |
29,930.00 |
29,935.07 |
29,930.00 |
29,935.07 |
378.3K |
| 11:21 |
29,937.25 |
29,946.06 |
29,937.25 |
29,946.06 |
409.2K |
| 11:22 |
29,946.62 |
29,948.53 |
29,946.62 |
29,948.37 |
166.7K |
| 11:23 |
29,950.00 |
29,950.00 |
29,945.18 |
29,946.94 |
452.9K |
| 11:24 |
29,946.93 |
29,946.93 |
29,943.91 |
29,944.79 |
222.7K |
| 11:25 |
29,942.71 |
29,942.71 |
29,941.70 |
29,942.62 |
240.4K |
| 11:26 |
29,946.68 |
29,947.45 |
29,945.52 |
29,946.32 |
348.8K |
| 11:27 |
29,942.15 |
29,942.75 |
29,934.72 |
29,934.72 |
423.7K |
| 11:28 |
29,935.87 |
29,942.03 |
29,935.87 |
29,942.03 |
522.5K |
| 11:29 |
29,942.87 |
29,945.10 |
29,929.91 |
29,929.91 |
641.0K |
| 11:30 |
29,927.80 |
29,936.59 |
29,925.98 |
29,936.59 |
389.9K |
| 11:31 |
29,932.10 |
29,932.10 |
29,922.99 |
29,922.99 |
302.0K |
| 11:32 |
29,924.29 |
29,926.08 |
29,924.29 |
29,924.31 |
194.0K |
| 11:33 |
29,928.60 |
29,930.25 |
29,928.27 |
29,930.25 |
183.8K |
| 11:34 |
29,931.28 |
29,936.41 |
29,930.78 |
29,936.41 |
297.6K |
| 11:35 |
29,937.10 |
29,938.38 |
29,936.92 |
29,938.38 |
195.7K |
| 11:36 |
29,942.71 |
29,945.07 |
29,942.71 |
29,942.90 |
281.3K |
| 11:37 |
29,937.51 |
29,944.68 |
29,937.51 |
29,943.95 |
355.8K |
| 11:38 |
29,946.05 |
29,951.35 |
29,944.36 |
29,951.35 |
274.0K |
| 11:39 |
29,958.30 |
29,959.07 |
29,953.72 |
29,953.72 |
412.7K |
| 11:40 |
29,953.19 |
29,953.19 |
29,951.32 |
29,952.48 |
273.0K |
| 11:41 |
29,954.34 |
29,954.34 |
29,953.45 |
29,953.45 |
235.1K |
| 11:42 |
29,956.50 |
29,961.27 |
29,956.50 |
29,961.08 |
271.8K |
| 11:43 |
29,962.01 |
29,965.96 |
29,962.01 |
29,965.96 |
410.7K |
| 11:44 |
29,966.06 |
29,966.06 |
29,956.17 |
29,956.17 |
284.3K |
| 11:45 |
29,955.88 |
29,959.08 |
29,955.88 |
29,958.04 |
261.1K |
| 11:46 |
29,957.98 |
29,964.56 |
29,957.98 |
29,964.56 |
234.0K |
| 11:47 |
29,963.13 |
29,963.13 |
29,959.25 |
29,959.25 |
332.5K |
| 11:48 |
29,956.42 |
29,957.19 |
29,954.53 |
29,954.53 |
391.5K |
| 11:49 |
29,954.70 |
29,957.00 |
29,945.56 |
29,945.56 |
279.6K |
| 11:50 |
29,946.41 |
29,946.72 |
29,945.42 |
29,945.42 |
166.4K |
| 11:51 |
29,944.11 |
29,944.66 |
29,939.80 |
29,939.80 |
203.4K |
| 11:52 |
29,941.21 |
29,948.01 |
29,941.21 |
29,948.01 |
504.9K |
| 11:53 |
29,946.51 |
29,947.65 |
29,946.41 |
29,947.65 |
418.5K |
| 11:54 |
29,947.10 |
29,948.79 |
29,947.10 |
29,948.79 |
195.6K |
| 11:55 |
29,950.76 |
29,953.37 |
29,950.76 |
29,953.35 |
210.3K |
| 11:56 |
29,952.17 |
29,952.17 |
29,950.46 |
29,950.46 |
207.3K |
| 11:57 |
29,949.37 |
29,949.60 |
29,949.26 |
29,949.26 |
281.7K |
| 11:58 |
29,946.91 |
29,948.73 |
29,946.91 |
29,948.73 |
282.0K |
| 11:59 |
29,947.01 |
29,949.00 |
29,947.01 |
29,947.82 |
300.1K |
| 12:00 |
29,953.52 |
29,955.86 |
29,953.52 |
29,955.86 |
413.1K |
| 12:01 |
29,957.51 |
29,960.80 |
29,957.51 |
29,958.62 |
262.3K |
| 12:02 |
29,958.81 |
29,958.81 |
29,957.88 |
29,958.29 |
255.2K |
| 12:03 |
29,956.57 |
29,966.46 |
29,956.57 |
29,966.46 |
225.8K |
| 12:04 |
29,967.25 |
29,969.83 |
29,967.25 |
29,969.11 |
214.9K |
| 12:05 |
29,967.81 |
29,967.81 |
29,963.54 |
29,963.54 |
242.3K |
| 12:06 |
29,958.98 |
29,958.98 |
29,951.17 |
29,957.29 |
321.2K |
| 12:07 |
29,960.94 |
29,966.17 |
29,958.60 |
29,966.17 |
198.6K |
| 12:08 |
29,965.78 |
29,965.78 |
29,964.87 |
29,964.87 |
125.6K |
| 12:09 |
29,965.61 |
29,968.61 |
29,965.08 |
29,968.61 |
172.2K |
| 12:10 |
29,970.42 |
29,975.42 |
29,970.42 |
29,973.97 |
302.0K |
| 12:11 |
29,975.01 |
29,978.80 |
29,974.17 |
29,978.80 |
285.1K |
| 12:12 |
29,981.69 |
29,987.01 |
29,981.69 |
29,987.01 |
216.4K |
| 12:13 |
29,986.95 |
29,987.72 |
29,986.95 |
29,987.64 |
213.4K |
| 12:14 |
29,987.57 |
29,993.64 |
29,987.57 |
29,993.64 |
310.1K |
| 12:15 |
29,994.58 |
30,000.04 |
29,994.58 |
29,999.40 |
252.5K |
| 12:16 |
30,001.96 |
30,006.98 |
30,001.96 |
30,006.98 |
320.0K |
| 12:17 |
30,001.56 |
30,002.06 |
30,000.35 |
30,000.42 |
277.6K |
| 12:18 |
29,998.49 |
29,998.49 |
29,993.60 |
29,993.60 |
214.3K |
| 12:19 |
29,994.56 |
29,994.76 |
29,990.92 |
29,990.92 |
208.7K |
| 12:20 |
29,991.11 |
29,991.11 |
29,986.52 |
29,986.52 |
229.6K |
| 12:21 |
29,983.70 |
29,987.56 |
29,983.70 |
29,987.56 |
175.7K |
| 12:22 |
29,987.00 |
29,987.00 |
29,981.78 |
29,981.78 |
334.7K |
| 12:23 |
29,980.20 |
29,985.14 |
29,980.20 |
29,985.14 |
315.6K |
| 12:24 |
29,984.94 |
29,984.94 |
29,979.64 |
29,979.64 |
188.5K |
| 12:25 |
29,979.74 |
29,980.04 |
29,978.64 |
29,978.64 |
170.4K |
| 12:26 |
29,983.20 |
29,983.60 |
29,980.79 |
29,981.24 |
328.1K |
| 12:27 |
29,981.02 |
29,982.46 |
29,978.18 |
29,978.22 |
294.1K |
| 12:28 |
29,976.60 |
29,980.69 |
29,972.69 |
29,980.69 |
238.7K |
| 12:29 |
29,982.40 |
29,984.23 |
29,982.40 |
29,984.23 |
219.4K |
| 12:30 |
29,984.12 |
29,985.17 |
29,980.40 |
29,980.40 |
202.1K |
| 12:31 |
29,979.19 |
29,979.42 |
29,969.68 |
29,969.68 |
267.4K |
| 12:32 |
29,969.68 |
29,970.90 |
29,969.50 |
29,970.41 |
151.4K |
| 12:33 |
29,971.67 |
29,972.30 |
29,969.48 |
29,969.48 |
242.6K |
| 12:34 |
29,970.71 |
29,972.92 |
29,970.71 |
29,972.92 |
183.2K |
| 12:35 |
29,972.77 |
29,978.23 |
29,972.77 |
29,977.72 |
227.1K |
| 12:36 |
29,977.28 |
29,977.28 |
29,971.59 |
29,973.09 |
470.9K |
| 12:37 |
29,972.66 |
29,979.17 |
29,972.66 |
29,976.30 |
273.2K |
| 12:38 |
29,975.74 |
29,977.33 |
29,975.74 |
29,977.33 |
201.2K |
| 12:39 |
29,979.13 |
29,981.31 |
29,979.13 |
29,981.26 |
182.1K |
| 12:40 |
29,981.23 |
29,981.23 |
29,978.71 |
29,980.01 |
140.7K |
| 12:41 |
29,979.97 |
29,983.46 |
29,979.97 |
29,982.88 |
208.1K |
| 12:42 |
29,982.98 |
29,983.98 |
29,981.21 |
29,982.31 |
198.8K |
| 12:43 |
29,984.84 |
29,987.75 |
29,984.43 |
29,984.43 |
218.5K |
| 12:44 |
29,982.54 |
29,982.54 |
29,978.68 |
29,978.68 |
205.2K |
| 12:45 |
29,979.74 |
29,979.74 |
29,977.45 |
29,979.71 |
198.8K |
| 12:46 |
29,979.76 |
29,980.46 |
29,979.76 |
29,979.84 |
172.6K |
| 12:47 |
29,978.89 |
29,978.89 |
29,973.88 |
29,974.77 |
283.6K |
| 12:48 |
29,971.35 |
29,973.97 |
29,971.35 |
29,973.97 |
208.9K |
| 12:49 |
29,973.94 |
29,974.02 |
29,970.33 |
29,970.33 |
207.4K |
| 12:50 |
29,966.64 |
29,968.06 |
29,965.86 |
29,968.06 |
180.0K |
| 12:51 |
29,967.59 |
29,967.59 |
29,964.62 |
29,964.62 |
215.2K |
| 12:52 |
29,965.68 |
29,968.14 |
29,965.68 |
29,967.01 |
139.3K |
| 12:53 |
29,966.24 |
29,966.24 |
29,964.43 |
29,964.45 |
125.6K |
| 12:54 |
29,964.28 |
29,968.46 |
29,964.28 |
29,968.46 |
166.4K |
| 12:55 |
29,969.37 |
29,969.37 |
29,965.63 |
29,965.63 |
151.4K |
| 12:56 |
29,963.46 |
29,963.46 |
29,952.71 |
29,952.71 |
316.4K |
| 12:57 |
29,952.53 |
29,954.13 |
29,952.53 |
29,954.13 |
237.7K |
| 12:58 |
29,953.47 |
29,955.19 |
29,953.47 |
29,953.76 |
191.0K |
| 12:59 |
29,954.00 |
29,954.00 |
29,950.58 |
29,950.58 |
267.3K |
| 13:00 |
29,950.13 |
29,953.55 |
29,950.13 |
29,953.55 |
227.7K |
| 13:01 |
29,954.11 |
29,954.11 |
29,948.10 |
29,948.10 |
284.0K |
| 13:02 |
29,947.41 |
29,947.41 |
29,943.95 |
29,945.69 |
210.5K |
| 13:03 |
29,948.51 |
29,948.52 |
29,947.58 |
29,948.00 |
180.1K |
| 13:04 |
29,946.67 |
29,946.90 |
29,945.72 |
29,946.90 |
239.9K |
| 13:05 |
29,944.57 |
29,946.05 |
29,941.74 |
29,946.05 |
228.0K |
| 13:06 |
29,944.38 |
29,946.57 |
29,944.38 |
29,946.08 |
268.4K |
| 13:07 |
29,942.05 |
29,943.03 |
29,940.67 |
29,940.76 |
171.0K |
| 13:08 |
29,942.97 |
29,942.97 |
29,939.06 |
29,939.06 |
237.4K |
| 13:09 |
29,937.33 |
29,939.70 |
29,937.33 |
29,939.01 |
590.8K |
| 13:10 |
29,938.35 |
29,939.63 |
29,938.35 |
29,939.48 |
186.5K |
| 13:11 |
29,943.23 |
29,943.52 |
29,941.88 |
29,943.52 |
319.1K |
| 13:12 |
29,943.13 |
29,945.95 |
29,942.87 |
29,945.95 |
299.7K |
| 13:13 |
29,947.39 |
29,948.57 |
29,947.39 |
29,947.83 |
190.5K |
| 13:14 |
29,951.18 |
29,951.84 |
29,950.35 |
29,950.35 |
196.6K |
| 13:15 |
29,946.28 |
29,950.58 |
29,946.28 |
29,950.52 |
241.6K |
| 13:16 |
29,950.57 |
29,958.16 |
29,950.43 |
29,958.16 |
235.1K |
| 13:17 |
29,960.85 |
29,970.53 |
29,960.85 |
29,970.53 |
514.6K |
| 13:18 |
29,971.21 |
29,976.46 |
29,971.21 |
29,976.46 |
301.2K |
| 13:19 |
29,976.48 |
29,978.71 |
29,976.48 |
29,978.71 |
170.9K |
| 13:20 |
29,976.44 |
29,983.46 |
29,976.44 |
29,983.46 |
269.0K |
| 13:21 |
29,987.16 |
29,993.00 |
29,987.16 |
29,991.70 |
277.5K |
| 13:22 |
29,990.54 |
29,994.05 |
29,990.54 |
29,993.86 |
203.6K |
| 13:23 |
29,994.34 |
30,004.67 |
29,994.34 |
30,004.67 |
533.6K |
| 13:24 |
30,003.75 |
30,004.03 |
30,003.22 |
30,003.64 |
388.9K |
| 13:25 |
30,004.72 |
30,004.72 |
30,002.61 |
30,002.61 |
369.0K |
| 13:26 |
30,002.40 |
30,003.92 |
30,002.40 |
30,003.71 |
160.8K |
| 13:27 |
30,005.93 |
30,010.37 |
30,005.93 |
30,010.37 |
267.7K |
| 13:28 |
30,011.59 |
30,011.81 |
30,008.04 |
30,008.84 |
184.4K |
| 13:29 |
30,009.90 |
30,010.50 |
30,009.50 |
30,009.50 |
151.8K |
| 13:30 |
30,008.93 |
30,010.33 |
30,008.93 |
30,010.33 |
179.1K |
| 13:31 |
30,009.70 |
30,010.04 |
30,008.71 |
30,008.71 |
152.3K |
| 13:32 |
30,007.16 |
30,007.20 |
30,006.72 |
30,007.15 |
208.6K |
| 13:33 |
30,007.32 |
30,012.83 |
30,007.32 |
30,012.83 |
293.2K |
| 13:34 |
30,012.83 |
30,013.36 |
30,011.01 |
30,011.01 |
335.5K |
| 13:35 |
30,011.52 |
30,011.52 |
30,010.66 |
30,010.66 |
370.8K |
| 13:36 |
30,008.83 |
30,011.26 |
30,008.83 |
30,011.26 |
217.9K |
| 13:37 |
30,011.34 |
30,011.34 |
30,009.44 |
30,010.68 |
136.8K |
| 13:38 |
30,011.54 |
30,016.68 |
30,011.51 |
30,016.68 |
184.1K |
| 13:39 |
30,014.61 |
30,015.85 |
30,014.09 |
30,015.85 |
208.2K |
| 13:40 |
30,016.32 |
30,023.21 |
30,016.32 |
30,023.21 |
244.4K |
| 13:41 |
30,024.87 |
30,024.87 |
30,023.48 |
30,024.57 |
116.7K |
| 13:42 |
30,024.01 |
30,024.01 |
30,022.53 |
30,023.03 |
291.6K |
| 13:43 |
30,023.73 |
30,026.41 |
30,023.73 |
30,025.86 |
133.8K |
| 13:44 |
30,025.57 |
30,028.28 |
30,025.57 |
30,028.28 |
233.0K |
| 13:45 |
30,030.75 |
30,031.56 |
30,028.45 |
30,028.45 |
188.2K |
| 13:46 |
30,026.30 |
30,026.30 |
30,024.12 |
30,024.12 |
202.8K |
| 13:47 |
30,022.10 |
30,025.39 |
30,022.10 |
30,025.39 |
282.6K |
| 13:48 |
30,025.43 |
30,026.76 |
30,025.43 |
30,026.62 |
204.5K |
| 13:49 |
30,028.38 |
30,028.38 |
30,025.90 |
30,025.90 |
160.0K |
| 13:50 |
30,024.97 |
30,024.97 |
30,022.36 |
30,022.36 |
175.6K |
| 13:51 |
30,022.44 |
30,022.44 |
30,020.10 |
30,020.10 |
213.0K |
| 13:52 |
30,022.58 |
30,023.03 |
30,022.43 |
30,022.43 |
120.6K |
| 13:53 |
30,024.32 |
30,024.32 |
30,020.76 |
30,020.76 |
179.7K |
| 13:54 |
30,020.27 |
30,020.63 |
30,020.02 |
30,020.63 |
193.0K |
| 13:55 |
30,021.64 |
30,026.58 |
30,021.64 |
30,026.58 |
258.3K |
| 13:56 |
30,031.46 |
30,032.39 |
30,030.66 |
30,030.66 |
291.5K |
| 13:57 |
30,030.65 |
30,032.36 |
30,028.16 |
30,028.16 |
230.7K |
| 13:58 |
30,026.43 |
30,026.43 |
30,023.00 |
30,025.86 |
182.4K |
| 13:59 |
30,026.45 |
30,026.99 |
30,026.45 |
30,026.86 |
137.3K |
| 14:00 |
30,026.37 |
30,027.00 |
30,024.53 |
30,027.00 |
166.8K |
| 14:01 |
30,030.60 |
30,032.37 |
30,030.11 |
30,032.37 |
156.8K |
| 14:02 |
30,033.84 |
30,034.99 |
30,032.93 |
30,034.99 |
219.8K |
| 14:03 |
30,034.35 |
30,034.35 |
30,029.12 |
30,029.12 |
186.6K |
| 14:04 |
30,029.36 |
30,029.93 |
30,028.72 |
30,028.91 |
224.4K |
| 14:05 |
30,032.13 |
30,033.73 |
30,030.44 |
30,030.44 |
210.0K |
| 14:06 |
30,029.29 |
30,032.53 |
30,029.29 |
30,032.47 |
177.0K |
| 14:07 |
30,032.97 |
30,035.72 |
30,031.84 |
30,035.72 |
168.7K |
| 14:08 |
30,037.18 |
30,037.18 |
30,035.62 |
30,035.72 |
189.3K |
| 14:09 |
30,037.42 |
30,037.42 |
30,034.86 |
30,034.90 |
200.3K |
| 14:10 |
30,031.50 |
30,031.50 |
30,030.69 |
30,030.69 |
189.0K |
| 14:11 |
30,032.28 |
30,032.28 |
30,031.12 |
30,031.12 |
189.9K |
| 14:12 |
30,029.62 |
30,029.77 |
30,028.97 |
30,028.97 |
270.8K |
| 14:13 |
30,029.54 |
30,035.11 |
30,029.54 |
30,035.11 |
275.7K |
| 14:14 |
30,035.83 |
30,038.47 |
30,035.16 |
30,038.47 |
318.5K |
| 14:15 |
30,032.97 |
30,032.97 |
30,031.41 |
30,032.51 |
278.1K |
| 14:16 |
30,032.28 |
30,036.88 |
30,031.53 |
30,036.66 |
218.3K |
| 14:17 |
30,035.31 |
30,037.22 |
30,035.31 |
30,035.78 |
315.8K |
| 14:18 |
30,037.71 |
30,040.07 |
30,037.71 |
30,040.07 |
168.4K |
| 14:19 |
30,041.76 |
30,044.08 |
30,041.76 |
30,044.08 |
366.4K |
| 14:20 |
30,046.71 |
30,052.19 |
30,046.71 |
30,052.19 |
439.4K |
| 14:21 |
30,050.12 |
30,050.59 |
30,050.01 |
30,050.15 |
202.0K |
| 14:22 |
30,050.99 |
30,050.99 |
30,042.31 |
30,043.40 |
244.7K |
| 14:23 |
30,044.07 |
30,047.19 |
30,043.80 |
30,046.63 |
188.0K |
| 14:24 |
30,047.57 |
30,053.96 |
30,047.57 |
30,053.96 |
180.1K |
| 14:25 |
30,053.95 |
30,054.41 |
30,053.95 |
30,054.02 |
163.6K |
| 14:26 |
30,053.55 |
30,057.44 |
30,053.55 |
30,055.23 |
255.0K |
| 14:27 |
30,055.19 |
30,056.07 |
30,050.35 |
30,050.35 |
216.2K |
| 14:28 |
30,049.17 |
30,049.44 |
30,045.66 |
30,045.66 |
244.0K |
| 14:29 |
30,045.35 |
30,049.65 |
30,044.30 |
30,044.30 |
236.1K |
| 14:30 |
30,044.88 |
30,044.88 |
30,042.57 |
30,042.57 |
240.9K |
| 14:31 |
30,044.78 |
30,048.62 |
30,044.78 |
30,048.62 |
188.3K |
| 14:32 |
30,048.51 |
30,052.10 |
30,048.51 |
30,052.10 |
219.6K |
| 14:33 |
30,049.71 |
30,049.71 |
30,047.82 |
30,048.18 |
253.2K |
| 14:34 |
30,046.17 |
30,046.36 |
30,044.37 |
30,044.37 |
176.1K |
| 14:35 |
30,044.27 |
30,046.07 |
30,044.21 |
30,044.21 |
122.2K |
| 14:36 |
30,042.23 |
30,043.42 |
30,042.23 |
30,042.37 |
253.2K |
| 14:37 |
30,042.20 |
30,043.00 |
30,041.35 |
30,041.35 |
194.3K |
| 14:38 |
30,040.59 |
30,040.59 |
30,034.73 |
30,034.73 |
280.8K |
| 14:39 |
30,034.10 |
30,036.40 |
30,031.58 |
30,031.58 |
315.7K |
| 14:40 |
30,031.07 |
30,031.07 |
30,026.28 |
30,026.28 |
328.2K |
| 14:41 |
30,024.63 |
30,026.20 |
30,024.63 |
30,025.40 |
256.5K |
| 14:42 |
30,025.35 |
30,025.35 |
30,021.47 |
30,023.23 |
256.0K |
| 14:43 |
30,024.46 |
30,025.74 |
30,023.76 |
30,025.74 |
130.4K |
| 14:44 |
30,022.35 |
30,022.70 |
30,018.85 |
30,018.85 |
273.1K |
| 14:45 |
30,019.84 |
30,023.57 |
30,019.84 |
30,023.57 |
198.2K |
| 14:46 |
30,024.60 |
30,024.60 |
30,021.99 |
30,021.99 |
214.1K |
| 14:47 |
30,022.99 |
30,023.63 |
30,021.42 |
30,021.42 |
218.4K |
| 14:48 |
30,020.22 |
30,022.28 |
30,020.22 |
30,021.50 |
160.8K |
| 14:49 |
30,021.72 |
30,021.72 |
30,019.10 |
30,020.00 |
227.9K |
| 14:50 |
30,018.25 |
30,022.54 |
30,018.25 |
30,022.54 |
268.4K |
| 14:51 |
30,023.78 |
30,027.16 |
30,023.78 |
30,027.16 |
148.1K |
| 14:52 |
30,028.14 |
30,030.68 |
30,028.14 |
30,030.68 |
171.4K |
| 14:53 |
30,031.79 |
30,031.79 |
30,026.92 |
30,026.92 |
238.5K |
| 14:54 |
30,026.04 |
30,026.74 |
30,026.04 |
30,026.61 |
164.9K |
| 14:55 |
30,026.98 |
30,030.58 |
30,026.98 |
30,030.58 |
167.1K |
| 14:56 |
30,031.88 |
30,036.07 |
30,031.88 |
30,032.86 |
357.3K |
| 14:57 |
30,032.80 |
30,035.69 |
30,032.80 |
30,035.19 |
181.8K |
| 14:58 |
30,035.82 |
30,036.19 |
30,035.82 |
30,036.19 |
171.2K |
| 14:59 |
30,037.24 |
30,037.24 |
30,033.67 |
30,033.67 |
258.6K |
| 15:00 |
30,032.77 |
30,035.36 |
30,032.77 |
30,035.36 |
311.7K |
| 15:01 |
30,034.68 |
30,037.32 |
30,034.68 |
30,036.20 |
356.4K |
| 15:02 |
30,035.49 |
30,040.06 |
30,035.49 |
30,040.06 |
209.6K |
| 15:03 |
30,040.54 |
30,044.34 |
30,040.54 |
30,044.34 |
302.1K |
| 15:04 |
30,044.60 |
30,044.60 |
30,039.50 |
30,042.65 |
255.2K |
| 15:05 |
30,042.98 |
30,046.84 |
30,042.98 |
30,046.52 |
163.7K |
| 15:06 |
30,046.08 |
30,046.08 |
30,044.71 |
30,044.82 |
403.8K |
| 15:07 |
30,045.00 |
30,046.84 |
30,044.60 |
30,046.84 |
234.0K |
| 15:08 |
30,045.60 |
30,047.50 |
30,045.60 |
30,046.72 |
325.6K |
| 15:09 |
30,047.32 |
30,047.32 |
30,043.49 |
30,043.49 |
202.5K |
| 15:10 |
30,041.18 |
30,043.03 |
30,040.99 |
30,040.99 |
279.6K |
| 15:11 |
30,041.83 |
30,043.64 |
30,041.83 |
30,043.64 |
228.4K |
| 15:12 |
30,044.86 |
30,046.93 |
30,044.86 |
30,046.93 |
204.5K |
| 15:13 |
30,046.56 |
30,046.95 |
30,045.60 |
30,046.92 |
234.0K |
| 15:14 |
30,046.28 |
30,046.28 |
30,044.70 |
30,044.70 |
208.9K |
| 15:15 |
30,045.25 |
30,045.48 |
30,044.85 |
30,044.85 |
359.7K |
| 15:16 |
30,045.12 |
30,047.71 |
30,044.72 |
30,044.72 |
270.1K |
| 15:17 |
30,044.35 |
30,044.35 |
30,042.17 |
30,043.00 |
251.5K |
| 15:18 |
30,041.72 |
30,042.94 |
30,041.31 |
30,041.31 |
329.9K |
| 15:19 |
30,041.92 |
30,044.06 |
30,041.92 |
30,044.06 |
232.5K |
| 15:20 |
30,044.96 |
30,048.00 |
30,044.96 |
30,046.26 |
333.6K |
| 15:21 |
30,048.97 |
30,048.97 |
30,047.65 |
30,048.38 |
329.5K |
| 15:22 |
30,048.46 |
30,048.79 |
30,047.30 |
30,047.33 |
218.5K |
| 15:23 |
30,047.00 |
30,047.00 |
30,042.92 |
30,045.02 |
422.3K |
| 15:24 |
30,045.76 |
30,047.27 |
30,043.93 |
30,043.93 |
317.6K |
| 15:25 |
30,042.70 |
30,045.83 |
30,042.70 |
30,045.83 |
353.0K |
| 15:26 |
30,047.77 |
30,049.31 |
30,047.77 |
30,048.55 |
442.2K |
| 15:27 |
30,047.23 |
30,047.53 |
30,046.79 |
30,047.53 |
582.4K |
| 15:28 |
30,048.25 |
30,055.28 |
30,048.25 |
30,053.78 |
671.3K |
| 15:29 |
30,053.42 |
30,053.86 |
30,051.29 |
30,051.29 |
322.3K |
| 15:30 |
30,051.78 |
30,051.78 |
30,047.23 |
30,047.23 |
378.9K |
| 15:31 |
30,047.16 |
30,047.16 |
30,043.37 |
30,044.09 |
410.6K |
| 15:32 |
30,042.81 |
30,042.81 |
30,036.98 |
30,036.98 |
499.7K |
| 15:33 |
30,033.75 |
30,033.75 |
30,029.03 |
30,029.03 |
482.7K |
| 15:34 |
30,028.80 |
30,031.10 |
30,026.83 |
30,031.10 |
654.8K |
| 15:35 |
30,030.41 |
30,030.54 |
30,029.35 |
30,030.54 |
432.2K |
| 15:36 |
30,029.81 |
30,029.81 |
30,018.87 |
30,018.87 |
373.2K |
| 15:37 |
30,017.16 |
30,019.84 |
30,017.16 |
30,018.57 |
307.4K |
| 15:38 |
30,017.41 |
30,017.41 |
30,011.60 |
30,011.60 |
346.7K |
| 15:39 |
30,010.68 |
30,014.08 |
30,010.68 |
30,014.08 |
343.8K |
| 15:40 |
30,011.27 |
30,011.27 |
30,010.28 |
30,010.77 |
494.8K |
| 15:41 |
30,007.69 |
30,008.19 |
30,007.60 |
30,008.19 |
482.9K |
| 15:42 |
30,006.52 |
30,006.52 |
30,004.39 |
30,004.39 |
449.5K |
| 15:43 |
30,003.30 |
30,003.30 |
29,998.87 |
29,998.87 |
458.9K |
| 15:44 |
30,001.22 |
30,001.58 |
29,999.77 |
29,999.77 |
499.9K |
| 15:45 |
29,997.25 |
29,997.25 |
29,988.54 |
29,988.54 |
1,024.7K |
| 15:46 |
29,988.43 |
29,988.43 |
29,985.74 |
29,986.45 |
510.7K |
| 15:47 |
29,987.14 |
29,987.14 |
29,979.10 |
29,979.10 |
642.1K |
| 15:48 |
29,977.76 |
29,986.60 |
29,977.76 |
29,986.60 |
852.4K |
| 15:49 |
29,987.40 |
29,988.02 |
29,986.30 |
29,986.70 |
591.8K |
| 15:50 |
30,003.16 |
30,008.62 |
30,003.16 |
30,004.67 |
2,514.6K |
| 15:51 |
30,003.83 |
30,005.63 |
29,997.79 |
29,997.79 |
919.0K |
| 15:52 |
29,994.95 |
29,998.21 |
29,993.80 |
29,995.32 |
868.1K |
| 15:53 |
29,995.09 |
29,996.47 |
29,993.27 |
29,993.27 |
874.7K |
| 15:54 |
29,992.69 |
29,992.69 |
29,985.75 |
29,985.75 |
1,166.0K |
| 15:55 |
29,980.45 |
29,980.45 |
29,958.25 |
29,958.25 |
2,021.0K |
| 15:56 |
29,952.47 |
29,952.66 |
29,943.50 |
29,952.66 |
2,248.9K |
| 15:57 |
29,945.94 |
29,945.94 |
29,944.53 |
29,944.78 |
1,673.7K |
| 15:58 |
29,947.23 |
29,952.38 |
29,947.23 |
29,948.17 |
2,010.5K |
| 15:59 |
29,951.66 |
29,956.59 |
29,949.34 |
29,949.43 |
2,886.5K |
| 16:00 |
29,953.35 |
29,953.78 |
29,953.35 |
29,953.78 |
98,346.8K |
| 16:01 |
29,953.78 |
29,953.78 |
29,953.78 |
29,953.78 |
193.2K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|