| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
29,873.39 |
29,873.39 |
29,803.96 |
29,822.23 |
8,772.8K |
| 09:31 |
29,821.97 |
29,839.33 |
29,821.97 |
29,839.33 |
1,358.5K |
| 09:32 |
29,837.74 |
29,849.95 |
29,837.74 |
29,849.95 |
667.0K |
| 09:33 |
29,854.50 |
29,869.31 |
29,853.27 |
29,869.31 |
670.3K |
| 09:34 |
29,875.06 |
29,886.23 |
29,875.06 |
29,882.84 |
805.1K |
| 09:35 |
29,881.13 |
29,881.13 |
29,868.13 |
29,873.18 |
864.0K |
| 09:36 |
29,874.53 |
29,874.89 |
29,873.12 |
29,874.89 |
594.3K |
| 09:37 |
29,883.24 |
29,892.82 |
29,883.24 |
29,888.80 |
472.4K |
| 09:38 |
29,877.56 |
29,893.30 |
29,877.56 |
29,893.30 |
568.1K |
| 09:39 |
29,891.42 |
29,893.21 |
29,884.09 |
29,893.21 |
452.8K |
| 09:40 |
29,883.24 |
29,893.03 |
29,883.24 |
29,891.74 |
801.4K |
| 09:41 |
29,894.34 |
29,897.41 |
29,886.99 |
29,897.41 |
552.9K |
| 09:42 |
29,904.62 |
29,904.62 |
29,891.35 |
29,891.35 |
666.2K |
| 09:43 |
29,896.43 |
29,904.20 |
29,896.43 |
29,899.10 |
569.4K |
| 09:44 |
29,893.65 |
29,902.00 |
29,893.65 |
29,902.00 |
542.5K |
| 09:45 |
29,912.26 |
29,912.26 |
29,889.47 |
29,889.47 |
626.1K |
| 09:46 |
29,892.83 |
29,892.83 |
29,874.89 |
29,874.89 |
646.9K |
| 09:47 |
29,876.15 |
29,876.15 |
29,862.91 |
29,865.97 |
593.6K |
| 09:48 |
29,869.01 |
29,875.67 |
29,865.04 |
29,875.67 |
526.6K |
| 09:49 |
29,872.18 |
29,873.24 |
29,865.57 |
29,865.57 |
572.0K |
| 09:50 |
29,857.75 |
29,867.14 |
29,857.75 |
29,867.14 |
500.9K |
| 09:51 |
29,880.81 |
29,891.92 |
29,872.67 |
29,891.92 |
555.5K |
| 09:52 |
29,880.82 |
29,885.36 |
29,871.34 |
29,885.36 |
425.4K |
| 09:53 |
29,888.73 |
29,895.70 |
29,880.22 |
29,882.78 |
625.5K |
| 09:54 |
29,883.93 |
29,883.93 |
29,880.42 |
29,880.42 |
385.5K |
| 09:55 |
29,883.82 |
29,894.06 |
29,883.82 |
29,893.33 |
407.8K |
| 09:56 |
29,890.10 |
29,899.63 |
29,888.22 |
29,899.63 |
481.5K |
| 09:57 |
29,892.20 |
29,892.20 |
29,889.52 |
29,889.69 |
473.7K |
| 09:58 |
29,886.94 |
29,894.90 |
29,886.79 |
29,893.83 |
368.2K |
| 09:59 |
29,896.71 |
29,898.71 |
29,895.05 |
29,895.05 |
339.3K |
| 10:00 |
29,900.96 |
29,907.83 |
29,900.00 |
29,906.90 |
632.7K |
| 10:01 |
29,897.46 |
29,904.12 |
29,897.46 |
29,899.97 |
433.8K |
| 10:02 |
29,898.44 |
29,902.69 |
29,898.44 |
29,902.69 |
336.0K |
| 10:03 |
29,902.87 |
29,904.02 |
29,898.43 |
29,904.02 |
346.2K |
| 10:04 |
29,912.06 |
29,918.81 |
29,912.06 |
29,914.20 |
490.9K |
| 10:05 |
29,913.53 |
29,913.53 |
29,911.40 |
29,911.40 |
441.3K |
| 10:06 |
29,910.41 |
29,912.15 |
29,907.22 |
29,907.22 |
482.6K |
| 10:07 |
29,910.95 |
29,917.37 |
29,910.95 |
29,913.23 |
285.5K |
| 10:08 |
29,913.50 |
29,913.50 |
29,901.48 |
29,904.94 |
342.4K |
| 10:09 |
29,910.84 |
29,910.84 |
29,908.03 |
29,908.18 |
334.0K |
| 10:10 |
29,902.68 |
29,903.84 |
29,899.51 |
29,899.51 |
442.7K |
| 10:11 |
29,884.50 |
29,884.50 |
29,879.99 |
29,880.08 |
719.9K |
| 10:12 |
29,877.86 |
29,908.77 |
29,877.86 |
29,908.77 |
425.6K |
| 10:13 |
29,907.94 |
29,907.94 |
29,901.71 |
29,901.71 |
299.2K |
| 10:14 |
29,901.59 |
29,901.59 |
29,893.93 |
29,898.49 |
311.2K |
| 10:15 |
29,901.31 |
29,906.35 |
29,901.31 |
29,904.20 |
284.1K |
| 10:16 |
29,902.24 |
29,902.24 |
29,895.03 |
29,895.03 |
363.6K |
| 10:17 |
29,897.34 |
29,897.34 |
29,893.50 |
29,897.31 |
325.2K |
| 10:18 |
29,898.40 |
29,901.88 |
29,898.40 |
29,901.88 |
263.1K |
| 10:19 |
29,900.14 |
29,900.34 |
29,897.09 |
29,899.77 |
273.5K |
| 10:20 |
29,892.58 |
29,892.58 |
29,885.51 |
29,885.51 |
338.0K |
| 10:21 |
29,882.32 |
29,882.32 |
29,879.23 |
29,880.70 |
368.1K |
| 10:22 |
29,884.18 |
29,898.07 |
29,884.18 |
29,898.07 |
401.0K |
| 10:23 |
29,898.30 |
29,911.47 |
29,898.30 |
29,909.58 |
390.8K |
| 10:24 |
29,909.89 |
29,920.63 |
29,909.89 |
29,920.63 |
313.7K |
| 10:25 |
29,924.15 |
29,929.73 |
29,924.15 |
29,929.73 |
358.9K |
| 10:26 |
29,930.38 |
29,930.38 |
29,921.32 |
29,921.32 |
340.4K |
| 10:27 |
29,915.95 |
29,927.25 |
29,915.95 |
29,927.25 |
247.8K |
| 10:28 |
29,920.25 |
29,920.25 |
29,915.41 |
29,916.84 |
336.1K |
| 10:29 |
29,914.22 |
29,915.16 |
29,913.15 |
29,915.16 |
430.2K |
| 10:30 |
29,915.96 |
29,919.49 |
29,915.23 |
29,919.49 |
349.0K |
| 10:31 |
29,925.22 |
29,925.22 |
29,923.10 |
29,924.26 |
443.1K |
| 10:32 |
29,922.74 |
29,926.07 |
29,922.74 |
29,925.94 |
243.8K |
| 10:33 |
29,928.92 |
29,931.96 |
29,928.92 |
29,931.96 |
331.6K |
| 10:34 |
29,934.26 |
29,940.01 |
29,934.26 |
29,940.01 |
285.1K |
| 10:35 |
29,941.99 |
29,941.99 |
29,937.43 |
29,937.43 |
389.6K |
| 10:36 |
29,940.74 |
29,940.74 |
29,935.51 |
29,936.99 |
720.8K |
| 10:37 |
29,941.41 |
29,942.44 |
29,934.11 |
29,934.11 |
425.5K |
| 10:38 |
29,933.53 |
29,939.08 |
29,933.53 |
29,936.52 |
292.3K |
| 10:39 |
29,933.44 |
29,939.14 |
29,933.44 |
29,939.14 |
320.8K |
| 10:40 |
29,939.74 |
29,947.09 |
29,937.14 |
29,947.09 |
382.7K |
| 10:41 |
29,944.67 |
29,949.11 |
29,944.67 |
29,949.11 |
183.2K |
| 10:42 |
29,947.55 |
29,947.55 |
29,937.78 |
29,938.07 |
315.5K |
| 10:43 |
29,935.88 |
29,944.10 |
29,935.88 |
29,944.10 |
253.9K |
| 10:44 |
29,945.10 |
29,945.10 |
29,941.68 |
29,941.68 |
290.4K |
| 10:45 |
29,943.43 |
29,950.48 |
29,943.43 |
29,950.48 |
333.0K |
| 10:46 |
29,953.39 |
29,953.39 |
29,952.03 |
29,952.03 |
282.5K |
| 10:47 |
29,953.08 |
29,960.42 |
29,953.08 |
29,957.57 |
476.0K |
| 10:48 |
29,955.65 |
29,966.94 |
29,955.65 |
29,966.94 |
353.2K |
| 10:49 |
29,967.55 |
29,967.55 |
29,964.50 |
29,966.06 |
242.2K |
| 10:50 |
29,963.25 |
29,963.25 |
29,945.28 |
29,945.28 |
535.8K |
| 10:51 |
29,948.29 |
29,948.29 |
29,939.71 |
29,939.71 |
349.2K |
| 10:52 |
29,938.59 |
29,938.59 |
29,929.39 |
29,929.39 |
1,108.1K |
| 10:53 |
29,928.54 |
29,932.58 |
29,924.94 |
29,932.58 |
380.8K |
| 10:54 |
29,929.08 |
29,930.34 |
29,923.22 |
29,923.22 |
348.3K |
| 10:55 |
29,919.47 |
29,919.47 |
29,918.46 |
29,918.46 |
423.1K |
| 10:56 |
29,920.43 |
29,920.68 |
29,914.50 |
29,914.50 |
373.2K |
| 10:57 |
29,913.26 |
29,914.32 |
29,913.26 |
29,914.31 |
410.5K |
| 10:58 |
29,913.61 |
29,913.61 |
29,904.97 |
29,904.97 |
327.0K |
| 10:59 |
29,901.91 |
29,904.79 |
29,901.91 |
29,904.79 |
346.5K |
| 11:00 |
29,905.95 |
29,915.14 |
29,905.95 |
29,915.14 |
481.3K |
| 11:01 |
29,916.56 |
29,916.56 |
29,913.73 |
29,913.73 |
391.0K |
| 11:02 |
29,913.25 |
29,915.93 |
29,912.49 |
29,915.93 |
405.9K |
| 11:03 |
29,917.40 |
29,922.37 |
29,917.08 |
29,922.37 |
334.2K |
| 11:04 |
29,924.40 |
29,928.75 |
29,924.40 |
29,926.89 |
335.4K |
| 11:05 |
29,922.61 |
29,924.34 |
29,920.49 |
29,920.49 |
233.3K |
| 11:06 |
29,912.60 |
29,913.84 |
29,906.93 |
29,906.93 |
391.5K |
| 11:07 |
29,907.24 |
29,908.76 |
29,906.80 |
29,907.76 |
481.8K |
| 11:08 |
29,908.00 |
29,909.81 |
29,908.00 |
29,909.65 |
261.2K |
| 11:09 |
29,910.09 |
29,918.42 |
29,910.09 |
29,918.42 |
322.2K |
| 11:10 |
29,920.60 |
29,924.86 |
29,918.01 |
29,918.15 |
368.2K |
| 11:11 |
29,916.70 |
29,916.70 |
29,907.46 |
29,911.51 |
271.1K |
| 11:12 |
29,914.09 |
29,914.60 |
29,910.61 |
29,910.61 |
263.2K |
| 11:13 |
29,907.60 |
29,907.60 |
29,892.40 |
29,892.40 |
284.0K |
| 11:14 |
29,894.05 |
29,901.20 |
29,893.25 |
29,901.20 |
280.5K |
| 11:15 |
29,903.40 |
29,905.44 |
29,903.03 |
29,903.03 |
311.6K |
| 11:16 |
29,903.10 |
29,910.84 |
29,901.18 |
29,910.84 |
246.8K |
| 11:17 |
29,910.00 |
29,918.51 |
29,910.00 |
29,918.51 |
317.8K |
| 11:18 |
29,920.75 |
29,926.31 |
29,919.43 |
29,920.76 |
328.7K |
| 11:19 |
29,927.79 |
29,927.97 |
29,925.16 |
29,925.16 |
282.3K |
| 11:20 |
29,921.24 |
29,928.86 |
29,921.24 |
29,928.86 |
303.2K |
| 11:21 |
29,929.29 |
29,933.48 |
29,929.29 |
29,933.48 |
280.2K |
| 11:22 |
29,933.03 |
29,933.03 |
29,929.54 |
29,929.66 |
159.9K |
| 11:23 |
29,930.27 |
29,934.23 |
29,930.27 |
29,934.23 |
169.5K |
| 11:24 |
29,935.00 |
29,936.51 |
29,935.00 |
29,936.07 |
294.3K |
| 11:25 |
29,933.45 |
29,937.92 |
29,933.45 |
29,937.92 |
240.6K |
| 11:26 |
29,937.50 |
29,938.99 |
29,937.50 |
29,938.99 |
153.9K |
| 11:27 |
29,933.39 |
29,933.39 |
29,931.27 |
29,931.27 |
242.0K |
| 11:28 |
29,928.78 |
29,928.78 |
29,919.30 |
29,919.30 |
235.7K |
| 11:29 |
29,918.23 |
29,920.89 |
29,918.23 |
29,920.89 |
232.1K |
| 11:30 |
29,926.58 |
29,930.50 |
29,926.58 |
29,930.50 |
282.0K |
| 11:31 |
29,931.87 |
29,938.66 |
29,931.87 |
29,936.24 |
224.0K |
| 11:32 |
29,936.74 |
29,939.10 |
29,936.74 |
29,939.10 |
228.9K |
| 11:33 |
29,939.91 |
29,942.57 |
29,939.91 |
29,942.57 |
256.2K |
| 11:34 |
29,944.03 |
29,946.69 |
29,944.03 |
29,946.05 |
299.6K |
| 11:35 |
29,948.46 |
29,952.15 |
29,947.24 |
29,952.15 |
368.0K |
| 11:36 |
29,951.66 |
29,952.82 |
29,950.54 |
29,950.54 |
199.0K |
| 11:37 |
29,953.10 |
29,965.56 |
29,953.10 |
29,964.77 |
349.6K |
| 11:38 |
29,964.87 |
29,964.87 |
29,961.24 |
29,961.24 |
261.0K |
| 11:39 |
29,957.29 |
29,957.29 |
29,951.56 |
29,952.24 |
305.2K |
| 11:40 |
29,949.95 |
29,959.16 |
29,949.95 |
29,959.16 |
266.7K |
| 11:41 |
29,959.69 |
29,959.69 |
29,953.87 |
29,953.87 |
533.9K |
| 11:42 |
29,954.55 |
29,960.22 |
29,954.55 |
29,960.22 |
285.7K |
| 11:43 |
29,964.54 |
29,964.54 |
29,960.77 |
29,960.77 |
401.8K |
| 11:44 |
29,960.23 |
29,960.23 |
29,955.04 |
29,955.04 |
227.3K |
| 11:45 |
29,954.27 |
29,954.67 |
29,954.14 |
29,954.14 |
278.0K |
| 11:46 |
29,951.62 |
29,956.24 |
29,951.62 |
29,956.24 |
300.3K |
| 11:47 |
29,957.18 |
29,962.02 |
29,957.18 |
29,959.50 |
190.2K |
| 11:48 |
29,959.67 |
29,961.05 |
29,959.67 |
29,961.05 |
136.9K |
| 11:49 |
29,960.97 |
29,962.43 |
29,960.97 |
29,962.43 |
225.8K |
| 11:50 |
29,963.13 |
29,966.36 |
29,963.13 |
29,965.44 |
239.9K |
| 11:51 |
29,961.97 |
29,961.97 |
29,956.66 |
29,961.96 |
300.9K |
| 11:52 |
29,959.39 |
29,961.66 |
29,957.59 |
29,958.39 |
272.1K |
| 11:53 |
29,954.40 |
29,954.40 |
29,951.73 |
29,953.32 |
242.3K |
| 11:54 |
29,953.26 |
29,953.26 |
29,949.84 |
29,949.84 |
198.9K |
| 11:55 |
29,951.07 |
29,951.07 |
29,940.92 |
29,940.92 |
382.3K |
| 11:56 |
29,941.37 |
29,942.03 |
29,941.37 |
29,942.03 |
269.1K |
| 11:57 |
29,941.03 |
29,941.03 |
29,939.00 |
29,939.00 |
179.8K |
| 11:58 |
29,938.32 |
29,943.49 |
29,938.32 |
29,943.49 |
186.0K |
| 11:59 |
29,940.25 |
29,940.25 |
29,934.43 |
29,934.43 |
420.0K |
| 12:00 |
29,934.91 |
29,936.89 |
29,933.00 |
29,936.89 |
216.0K |
| 12:01 |
29,934.57 |
29,936.73 |
29,934.57 |
29,936.73 |
174.5K |
| 12:02 |
29,937.30 |
29,944.48 |
29,937.30 |
29,944.48 |
342.9K |
| 12:03 |
29,948.30 |
29,954.22 |
29,948.30 |
29,954.22 |
275.8K |
| 12:04 |
29,956.28 |
29,956.50 |
29,936.27 |
29,936.27 |
604.7K |
| 12:05 |
29,934.49 |
29,934.49 |
29,928.94 |
29,934.30 |
334.4K |
| 12:06 |
29,933.13 |
29,933.78 |
29,931.63 |
29,933.34 |
147.5K |
| 12:07 |
29,933.07 |
29,935.09 |
29,933.07 |
29,935.09 |
138.8K |
| 12:08 |
29,934.03 |
29,934.03 |
29,927.23 |
29,927.52 |
289.0K |
| 12:09 |
29,927.20 |
29,928.58 |
29,922.80 |
29,928.58 |
309.3K |
| 12:10 |
29,927.08 |
29,930.13 |
29,927.08 |
29,930.13 |
132.3K |
| 12:11 |
29,930.65 |
29,930.65 |
29,929.01 |
29,929.01 |
161.1K |
| 12:12 |
29,930.36 |
29,930.36 |
29,925.15 |
29,925.15 |
278.7K |
| 12:13 |
29,926.00 |
29,926.97 |
29,924.98 |
29,925.89 |
188.6K |
| 12:14 |
29,924.13 |
29,926.56 |
29,921.29 |
29,923.81 |
274.7K |
| 12:15 |
29,924.76 |
29,927.97 |
29,924.76 |
29,927.97 |
113.9K |
| 12:16 |
29,930.55 |
29,930.55 |
29,926.90 |
29,926.90 |
248.9K |
| 12:17 |
29,926.35 |
29,926.35 |
29,921.12 |
29,921.52 |
198.8K |
| 12:18 |
29,924.02 |
29,925.87 |
29,924.02 |
29,925.41 |
161.4K |
| 12:19 |
29,925.37 |
29,928.12 |
29,925.37 |
29,927.85 |
102.2K |
| 12:20 |
29,928.63 |
29,937.84 |
29,928.63 |
29,937.84 |
255.8K |
| 12:21 |
29,937.83 |
29,939.93 |
29,937.83 |
29,939.93 |
106.6K |
| 12:22 |
29,943.81 |
29,950.13 |
29,943.81 |
29,949.52 |
184.8K |
| 12:23 |
29,949.80 |
29,952.41 |
29,949.80 |
29,951.47 |
117.4K |
| 12:24 |
29,952.86 |
29,959.29 |
29,952.86 |
29,959.29 |
229.0K |
| 12:25 |
29,960.67 |
29,962.83 |
29,960.67 |
29,962.83 |
183.2K |
| 12:26 |
29,964.49 |
29,965.81 |
29,964.49 |
29,965.32 |
165.5K |
| 12:27 |
29,965.68 |
29,972.44 |
29,965.68 |
29,972.44 |
228.9K |
| 12:28 |
29,974.41 |
29,974.41 |
29,971.34 |
29,971.34 |
196.9K |
| 12:29 |
29,971.26 |
29,971.26 |
29,964.27 |
29,964.27 |
229.7K |
| 12:30 |
29,963.71 |
29,963.71 |
29,958.35 |
29,958.35 |
250.5K |
| 12:31 |
29,958.56 |
29,961.14 |
29,958.56 |
29,959.91 |
166.7K |
| 12:32 |
29,959.55 |
29,959.55 |
29,950.55 |
29,950.55 |
209.7K |
| 12:33 |
29,949.83 |
29,949.83 |
29,944.00 |
29,944.34 |
220.1K |
| 12:34 |
29,944.09 |
29,946.06 |
29,944.03 |
29,946.06 |
140.3K |
| 12:35 |
29,948.35 |
29,953.51 |
29,948.35 |
29,953.51 |
283.3K |
| 12:36 |
29,954.59 |
29,959.41 |
29,954.59 |
29,959.41 |
191.9K |
| 12:37 |
29,959.34 |
29,963.23 |
29,959.34 |
29,963.23 |
223.0K |
| 12:38 |
29,970.72 |
29,977.16 |
29,970.72 |
29,977.16 |
294.0K |
| 12:39 |
29,975.09 |
29,975.09 |
29,974.60 |
29,974.78 |
125.7K |
| 12:40 |
29,975.87 |
29,979.11 |
29,975.58 |
29,979.11 |
211.5K |
| 12:41 |
29,974.40 |
29,974.40 |
29,971.64 |
29,971.64 |
195.2K |
| 12:42 |
29,971.54 |
29,973.43 |
29,967.49 |
29,973.43 |
229.2K |
| 12:43 |
29,974.23 |
29,974.23 |
29,970.44 |
29,970.75 |
126.8K |
| 12:44 |
29,971.26 |
29,971.26 |
29,969.58 |
29,969.58 |
452.9K |
| 12:45 |
29,970.50 |
29,979.34 |
29,970.50 |
29,979.34 |
238.7K |
| 12:46 |
29,978.93 |
29,978.93 |
29,977.43 |
29,977.43 |
142.7K |
| 12:47 |
29,977.18 |
29,979.69 |
29,977.18 |
29,979.69 |
170.2K |
| 12:48 |
29,981.00 |
29,981.00 |
29,975.67 |
29,975.79 |
241.4K |
| 12:49 |
29,978.61 |
29,982.33 |
29,978.61 |
29,981.97 |
205.7K |
| 12:50 |
29,982.43 |
29,985.05 |
29,982.43 |
29,984.71 |
179.7K |
| 12:51 |
29,977.03 |
29,977.03 |
29,974.45 |
29,975.20 |
368.9K |
| 12:52 |
29,975.41 |
29,976.54 |
29,975.01 |
29,975.01 |
99.0K |
| 12:53 |
29,975.10 |
29,978.39 |
29,975.10 |
29,977.84 |
156.4K |
| 12:54 |
29,977.71 |
29,980.02 |
29,977.71 |
29,980.02 |
130.4K |
| 12:55 |
29,981.63 |
29,982.93 |
29,979.93 |
29,979.93 |
191.4K |
| 12:56 |
29,979.16 |
29,979.16 |
29,969.67 |
29,969.67 |
228.7K |
| 12:57 |
29,965.99 |
29,969.14 |
29,965.99 |
29,968.12 |
94.8K |
| 12:58 |
29,967.10 |
29,968.00 |
29,966.83 |
29,966.83 |
150.8K |
| 12:59 |
29,966.06 |
29,966.06 |
29,963.09 |
29,963.09 |
155.6K |
| 13:00 |
29,963.63 |
29,965.78 |
29,960.32 |
29,965.78 |
291.5K |
| 13:01 |
29,956.24 |
29,960.57 |
29,956.24 |
29,960.57 |
366.8K |
| 13:02 |
29,956.87 |
29,964.83 |
29,956.87 |
29,964.83 |
864.4K |
| 13:03 |
29,968.96 |
29,974.51 |
29,968.96 |
29,974.51 |
275.7K |
| 13:04 |
29,975.36 |
29,979.81 |
29,975.36 |
29,979.81 |
249.8K |
| 13:05 |
29,979.48 |
29,979.74 |
29,978.27 |
29,978.27 |
190.6K |
| 13:06 |
29,982.68 |
29,986.19 |
29,982.68 |
29,986.19 |
206.9K |
| 13:07 |
29,986.53 |
29,986.53 |
29,984.79 |
29,984.79 |
121.0K |
| 13:08 |
29,981.93 |
29,984.23 |
29,981.93 |
29,984.23 |
200.6K |
| 13:09 |
29,985.42 |
29,988.22 |
29,985.42 |
29,988.22 |
302.7K |
| 13:10 |
29,988.71 |
29,989.51 |
29,988.69 |
29,989.51 |
159.9K |
| 13:11 |
29,992.04 |
29,994.46 |
29,991.41 |
29,991.84 |
191.1K |
| 13:12 |
29,994.34 |
29,998.72 |
29,994.34 |
29,998.72 |
160.5K |
| 13:13 |
29,999.23 |
29,999.23 |
29,993.72 |
29,993.72 |
304.6K |
| 13:14 |
29,995.15 |
29,995.15 |
29,993.90 |
29,993.90 |
77.8K |
| 13:15 |
29,994.41 |
30,000.02 |
29,994.41 |
30,000.02 |
263.0K |
| 13:16 |
30,003.09 |
30,008.74 |
30,003.09 |
30,008.74 |
230.2K |
| 13:17 |
30,008.54 |
30,012.56 |
30,008.54 |
30,012.56 |
328.4K |
| 13:18 |
30,013.96 |
30,019.45 |
30,013.96 |
30,019.45 |
201.0K |
| 13:19 |
30,015.57 |
30,017.98 |
30,015.57 |
30,017.90 |
315.4K |
| 13:20 |
30,017.73 |
30,017.73 |
30,014.44 |
30,014.44 |
196.8K |
| 13:21 |
30,013.80 |
30,015.12 |
30,013.80 |
30,014.91 |
210.7K |
| 13:22 |
30,014.08 |
30,017.23 |
30,013.83 |
30,016.96 |
160.0K |
| 13:23 |
30,017.15 |
30,018.94 |
30,017.15 |
30,018.34 |
136.3K |
| 13:24 |
30,016.12 |
30,020.73 |
30,016.12 |
30,020.73 |
237.5K |
| 13:25 |
30,020.65 |
30,023.37 |
30,020.65 |
30,023.37 |
300.0K |
| 13:26 |
30,022.83 |
30,025.12 |
30,022.83 |
30,023.70 |
283.5K |
| 13:27 |
30,023.93 |
30,024.38 |
30,022.96 |
30,023.67 |
146.6K |
| 13:28 |
30,026.33 |
30,027.30 |
30,024.72 |
30,027.30 |
175.7K |
| 13:29 |
30,029.93 |
30,032.30 |
30,029.93 |
30,031.99 |
231.4K |
| 13:30 |
30,032.33 |
30,032.33 |
30,029.09 |
30,029.68 |
153.7K |
| 13:31 |
30,029.63 |
30,029.63 |
30,028.13 |
30,028.78 |
183.2K |
| 13:32 |
30,028.35 |
30,030.00 |
30,028.35 |
30,029.77 |
177.2K |
| 13:33 |
30,030.98 |
30,030.98 |
30,025.57 |
30,025.57 |
240.2K |
| 13:34 |
30,026.05 |
30,026.05 |
30,023.72 |
30,024.05 |
145.6K |
| 13:35 |
30,025.72 |
30,025.72 |
30,023.96 |
30,024.99 |
229.1K |
| 13:36 |
30,023.91 |
30,023.91 |
30,023.23 |
30,023.23 |
298.2K |
| 13:37 |
30,021.96 |
30,021.96 |
30,021.23 |
30,021.23 |
155.2K |
| 13:38 |
30,023.10 |
30,023.10 |
30,021.29 |
30,022.34 |
205.5K |
| 13:39 |
30,022.80 |
30,022.91 |
30,021.03 |
30,021.13 |
204.7K |
| 13:40 |
30,021.56 |
30,021.56 |
30,017.40 |
30,017.40 |
191.7K |
| 13:41 |
30,012.70 |
30,015.50 |
30,012.70 |
30,015.00 |
249.0K |
| 13:42 |
30,015.04 |
30,015.36 |
30,013.51 |
30,014.00 |
160.6K |
| 13:43 |
30,014.85 |
30,015.53 |
30,014.36 |
30,014.36 |
241.8K |
| 13:44 |
30,014.08 |
30,014.48 |
30,014.08 |
30,014.17 |
225.1K |
| 13:45 |
30,015.05 |
30,015.77 |
30,012.57 |
30,015.77 |
195.8K |
| 13:46 |
30,017.16 |
30,020.10 |
30,017.16 |
30,019.69 |
142.9K |
| 13:47 |
30,021.06 |
30,022.92 |
30,021.06 |
30,022.92 |
161.9K |
| 13:48 |
30,023.25 |
30,023.25 |
30,021.73 |
30,022.93 |
162.3K |
| 13:49 |
30,023.33 |
30,023.33 |
30,022.23 |
30,022.23 |
171.4K |
| 13:50 |
30,022.62 |
30,026.03 |
30,022.62 |
30,026.03 |
336.0K |
| 13:51 |
30,026.38 |
30,029.58 |
30,026.38 |
30,029.58 |
208.5K |
| 13:52 |
30,030.19 |
30,032.68 |
30,030.19 |
30,032.68 |
391.1K |
| 13:53 |
30,031.79 |
30,032.48 |
30,030.93 |
30,031.38 |
146.0K |
| 13:54 |
30,029.31 |
30,029.31 |
30,027.20 |
30,027.22 |
200.5K |
| 13:55 |
30,028.92 |
30,028.92 |
30,028.56 |
30,028.67 |
465.6K |
| 13:56 |
30,029.07 |
30,029.07 |
30,020.69 |
30,020.69 |
394.2K |
| 13:57 |
30,019.50 |
30,019.50 |
30,013.29 |
30,014.30 |
291.9K |
| 13:58 |
30,015.83 |
30,020.82 |
30,015.83 |
30,020.82 |
160.7K |
| 13:59 |
30,018.28 |
30,018.28 |
30,017.08 |
30,017.55 |
151.1K |
| 14:00 |
30,019.14 |
30,019.14 |
30,016.37 |
30,017.32 |
219.8K |
| 14:01 |
30,018.86 |
30,024.02 |
30,018.86 |
30,023.07 |
136.7K |
| 14:02 |
30,026.06 |
30,026.06 |
30,021.57 |
30,022.63 |
187.2K |
| 14:03 |
30,022.65 |
30,022.65 |
30,020.76 |
30,022.28 |
199.3K |
| 14:04 |
30,022.15 |
30,026.47 |
30,022.15 |
30,026.47 |
227.5K |
| 14:05 |
30,027.34 |
30,029.69 |
30,027.34 |
30,029.69 |
227.5K |
| 14:06 |
30,032.76 |
30,036.56 |
30,032.76 |
30,036.56 |
349.2K |
| 14:07 |
30,033.16 |
30,035.74 |
30,030.91 |
30,030.91 |
411.1K |
| 14:08 |
30,033.00 |
30,035.88 |
30,033.00 |
30,035.88 |
209.0K |
| 14:09 |
30,036.87 |
30,038.05 |
30,036.47 |
30,036.47 |
165.7K |
| 14:10 |
30,034.40 |
30,034.40 |
30,026.62 |
30,026.62 |
252.7K |
| 14:11 |
30,025.54 |
30,025.54 |
30,019.52 |
30,019.52 |
201.6K |
| 14:12 |
30,021.53 |
30,022.96 |
30,021.14 |
30,021.14 |
261.4K |
| 14:13 |
30,025.59 |
30,027.14 |
30,025.31 |
30,027.14 |
199.4K |
| 14:14 |
30,026.53 |
30,027.74 |
30,026.53 |
30,027.74 |
171.7K |
| 14:15 |
30,028.56 |
30,030.32 |
30,028.56 |
30,029.81 |
192.3K |
| 14:16 |
30,029.44 |
30,031.21 |
30,029.44 |
30,031.21 |
218.2K |
| 14:17 |
30,030.37 |
30,030.37 |
30,021.31 |
30,021.31 |
258.0K |
| 14:18 |
30,019.77 |
30,019.79 |
30,019.08 |
30,019.57 |
117.7K |
| 14:19 |
30,021.41 |
30,021.41 |
30,009.20 |
30,009.20 |
351.6K |
| 14:20 |
30,008.32 |
30,008.32 |
29,999.77 |
30,001.54 |
428.2K |
| 14:21 |
29,995.34 |
29,995.34 |
29,989.33 |
29,989.33 |
362.8K |
| 14:22 |
29,988.05 |
29,988.05 |
29,983.55 |
29,984.82 |
202.4K |
| 14:23 |
29,982.15 |
29,983.76 |
29,979.51 |
29,983.76 |
179.2K |
| 14:24 |
29,984.95 |
29,990.15 |
29,983.89 |
29,990.15 |
233.9K |
| 14:25 |
29,992.98 |
29,993.29 |
29,991.38 |
29,991.43 |
257.2K |
| 14:26 |
29,993.04 |
29,999.43 |
29,993.04 |
29,997.86 |
195.9K |
| 14:27 |
29,993.82 |
29,995.61 |
29,992.31 |
29,995.61 |
305.3K |
| 14:28 |
29,996.93 |
29,999.19 |
29,990.39 |
29,990.39 |
233.1K |
| 14:29 |
29,990.26 |
29,991.72 |
29,990.26 |
29,991.72 |
137.2K |
| 14:30 |
29,993.13 |
30,005.68 |
29,993.13 |
30,005.68 |
296.9K |
| 14:31 |
30,007.35 |
30,008.03 |
30,005.29 |
30,008.03 |
203.9K |
| 14:32 |
30,004.42 |
30,004.58 |
30,001.92 |
30,001.92 |
274.8K |
| 14:33 |
30,005.82 |
30,008.52 |
30,005.82 |
30,008.14 |
166.9K |
| 14:34 |
30,008.93 |
30,009.99 |
30,008.72 |
30,008.72 |
184.7K |
| 14:35 |
30,008.70 |
30,019.52 |
30,008.70 |
30,018.10 |
286.6K |
| 14:36 |
30,020.28 |
30,022.03 |
30,020.28 |
30,021.55 |
195.9K |
| 14:37 |
30,020.23 |
30,020.98 |
30,020.23 |
30,020.61 |
154.7K |
| 14:38 |
30,020.44 |
30,021.90 |
30,020.44 |
30,021.51 |
286.4K |
| 14:39 |
30,021.37 |
30,021.37 |
30,016.00 |
30,016.00 |
238.0K |
| 14:40 |
30,015.92 |
30,020.09 |
30,013.79 |
30,020.09 |
173.0K |
| 14:41 |
30,018.64 |
30,018.64 |
30,017.07 |
30,018.12 |
128.6K |
| 14:42 |
30,017.98 |
30,019.12 |
30,017.78 |
30,018.89 |
147.3K |
| 14:43 |
30,018.97 |
30,018.97 |
30,013.87 |
30,013.87 |
162.3K |
| 14:44 |
30,013.71 |
30,013.77 |
30,012.90 |
30,013.75 |
248.0K |
| 14:45 |
30,012.46 |
30,013.34 |
30,011.28 |
30,011.28 |
150.9K |
| 14:46 |
30,011.13 |
30,011.13 |
30,003.79 |
30,003.79 |
342.8K |
| 14:47 |
30,003.77 |
30,003.78 |
30,000.90 |
30,003.78 |
246.4K |
| 14:48 |
30,003.23 |
30,009.90 |
30,003.23 |
30,009.90 |
315.2K |
| 14:49 |
30,013.93 |
30,015.73 |
30,013.93 |
30,015.73 |
309.8K |
| 14:50 |
30,016.46 |
30,016.65 |
30,012.66 |
30,012.66 |
245.9K |
| 14:51 |
30,012.72 |
30,014.58 |
30,012.72 |
30,014.58 |
187.3K |
| 14:52 |
30,014.94 |
30,016.37 |
30,014.94 |
30,015.19 |
292.8K |
| 14:53 |
30,013.98 |
30,014.16 |
30,013.94 |
30,013.94 |
127.3K |
| 14:54 |
30,014.96 |
30,015.23 |
30,014.03 |
30,014.46 |
242.4K |
| 14:55 |
30,014.88 |
30,015.44 |
30,014.40 |
30,014.40 |
137.4K |
| 14:56 |
30,014.14 |
30,014.14 |
30,010.49 |
30,010.49 |
230.3K |
| 14:57 |
30,007.27 |
30,008.73 |
30,006.80 |
30,006.80 |
221.1K |
| 14:58 |
30,007.62 |
30,007.62 |
30,006.27 |
30,006.27 |
170.2K |
| 14:59 |
30,005.74 |
30,005.98 |
30,004.45 |
30,005.98 |
190.2K |
| 15:00 |
30,003.94 |
30,004.35 |
30,001.48 |
30,004.35 |
335.4K |
| 15:01 |
30,004.82 |
30,006.47 |
30,004.82 |
30,005.23 |
207.7K |
| 15:02 |
30,003.22 |
30,004.73 |
29,998.95 |
29,998.95 |
284.8K |
| 15:03 |
29,999.65 |
30,004.70 |
29,999.65 |
30,003.48 |
266.0K |
| 15:04 |
30,003.48 |
30,004.13 |
30,001.60 |
30,001.60 |
186.2K |
| 15:05 |
30,001.26 |
30,003.69 |
30,001.26 |
30,003.69 |
177.7K |
| 15:06 |
30,001.88 |
30,005.76 |
30,001.71 |
30,005.76 |
235.1K |
| 15:07 |
30,004.84 |
30,012.76 |
30,004.84 |
30,012.76 |
306.8K |
| 15:08 |
30,013.83 |
30,016.38 |
30,013.83 |
30,016.13 |
369.1K |
| 15:09 |
30,015.56 |
30,016.26 |
30,009.09 |
30,009.09 |
388.8K |
| 15:10 |
30,009.87 |
30,012.00 |
30,009.87 |
30,012.00 |
245.1K |
| 15:11 |
30,012.20 |
30,025.11 |
30,012.20 |
30,025.11 |
612.5K |
| 15:12 |
30,025.65 |
30,027.64 |
30,024.45 |
30,024.45 |
427.8K |
| 15:13 |
30,024.10 |
30,026.45 |
30,023.77 |
30,026.45 |
320.7K |
| 15:14 |
30,027.14 |
30,027.98 |
30,027.14 |
30,027.44 |
347.3K |
| 15:15 |
30,026.48 |
30,026.48 |
30,019.28 |
30,019.28 |
435.4K |
| 15:16 |
30,019.77 |
30,019.77 |
30,012.30 |
30,012.30 |
284.8K |
| 15:17 |
30,013.61 |
30,018.42 |
30,013.61 |
30,018.42 |
235.3K |
| 15:18 |
30,018.17 |
30,018.17 |
30,012.69 |
30,012.69 |
325.1K |
| 15:19 |
30,012.11 |
30,012.11 |
30,005.80 |
30,005.80 |
301.0K |
| 15:20 |
30,006.00 |
30,006.00 |
29,999.05 |
29,999.05 |
314.9K |
| 15:21 |
30,000.44 |
30,003.45 |
29,999.61 |
29,999.61 |
325.4K |
| 15:22 |
29,999.53 |
29,999.53 |
29,992.11 |
29,992.11 |
354.2K |
| 15:23 |
29,991.53 |
29,994.74 |
29,991.53 |
29,994.32 |
201.6K |
| 15:24 |
29,990.72 |
29,992.60 |
29,987.56 |
29,992.60 |
304.7K |
| 15:25 |
29,995.26 |
29,996.56 |
29,994.39 |
29,994.39 |
275.3K |
| 15:26 |
29,995.05 |
29,997.87 |
29,992.49 |
29,992.49 |
267.7K |
| 15:27 |
29,990.79 |
29,990.79 |
29,985.07 |
29,988.01 |
354.2K |
| 15:28 |
29,988.58 |
29,989.30 |
29,987.13 |
29,987.13 |
300.9K |
| 15:29 |
29,985.32 |
29,987.84 |
29,985.32 |
29,986.94 |
344.3K |
| 15:30 |
29,985.15 |
29,990.37 |
29,985.15 |
29,988.35 |
513.2K |
| 15:31 |
29,988.66 |
29,990.40 |
29,987.65 |
29,990.40 |
970.4K |
| 15:32 |
29,989.76 |
29,991.09 |
29,989.76 |
29,990.62 |
361.9K |
| 15:33 |
29,989.54 |
29,992.62 |
29,988.65 |
29,992.62 |
363.7K |
| 15:34 |
29,995.23 |
30,001.55 |
29,995.23 |
30,001.55 |
553.4K |
| 15:35 |
30,000.78 |
30,000.78 |
29,997.78 |
29,998.83 |
380.4K |
| 15:36 |
29,997.24 |
29,997.24 |
29,995.33 |
29,995.33 |
450.2K |
| 15:37 |
29,998.12 |
29,998.12 |
29,996.26 |
29,997.06 |
447.9K |
| 15:38 |
29,995.62 |
30,000.65 |
29,995.62 |
30,000.65 |
482.1K |
| 15:39 |
30,001.58 |
30,002.33 |
30,001.18 |
30,002.33 |
480.2K |
| 15:40 |
30,003.59 |
30,003.59 |
29,999.02 |
29,999.02 |
630.0K |
| 15:41 |
30,000.82 |
30,010.31 |
30,000.82 |
30,010.31 |
522.8K |
| 15:42 |
30,009.27 |
30,009.27 |
30,005.77 |
30,005.77 |
349.6K |
| 15:43 |
30,005.97 |
30,005.97 |
30,001.71 |
30,001.71 |
503.5K |
| 15:44 |
30,000.99 |
30,006.57 |
30,000.99 |
30,006.57 |
429.7K |
| 15:45 |
30,006.75 |
30,007.00 |
30,000.86 |
30,000.86 |
773.9K |
| 15:46 |
29,997.05 |
29,997.05 |
29,993.07 |
29,993.07 |
637.3K |
| 15:47 |
29,991.35 |
29,999.07 |
29,991.35 |
29,998.10 |
817.3K |
| 15:48 |
29,997.68 |
29,997.68 |
29,993.51 |
29,993.51 |
627.4K |
| 15:49 |
29,995.27 |
29,995.27 |
29,992.82 |
29,993.33 |
896.6K |
| 15:50 |
29,999.58 |
30,002.89 |
29,992.81 |
29,992.81 |
2,853.4K |
| 15:51 |
29,987.72 |
29,987.72 |
29,979.19 |
29,979.19 |
1,236.7K |
| 15:52 |
29,984.83 |
29,984.83 |
29,976.83 |
29,976.83 |
902.4K |
| 15:53 |
29,982.63 |
29,982.63 |
29,975.05 |
29,976.63 |
980.2K |
| 15:54 |
29,975.78 |
29,979.05 |
29,975.78 |
29,979.05 |
1,057.9K |
| 15:55 |
29,975.30 |
29,975.30 |
29,964.48 |
29,964.48 |
1,735.3K |
| 15:56 |
29,970.28 |
29,978.22 |
29,969.18 |
29,978.22 |
2,231.6K |
| 15:57 |
29,979.03 |
29,985.43 |
29,979.03 |
29,983.37 |
1,451.3K |
| 15:58 |
29,982.43 |
29,985.36 |
29,982.43 |
29,983.55 |
2,364.2K |
| 15:59 |
29,981.63 |
29,981.63 |
29,972.09 |
29,972.09 |
3,093.1K |
| 16:00 |
29,983.31 |
29,983.82 |
29,983.31 |
29,983.82 |
65,831.9K |
| 16:01 |
29,983.82 |
29,983.82 |
29,983.82 |
29,983.82 |
372.3K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|