| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
32,133.08 |
32,174.24 |
32,133.08 |
32,163.45 |
12,511.8K |
| 09:31 |
32,158.69 |
32,158.69 |
32,129.75 |
32,149.76 |
1,114.9K |
| 09:32 |
32,147.42 |
32,186.67 |
32,147.42 |
32,186.67 |
827.3K |
| 09:33 |
32,186.84 |
32,200.07 |
32,186.84 |
32,199.02 |
633.3K |
| 09:34 |
32,197.92 |
32,211.20 |
32,197.92 |
32,211.20 |
483.2K |
| 09:35 |
32,203.02 |
32,210.78 |
32,203.02 |
32,210.78 |
536.4K |
| 09:36 |
32,208.85 |
32,220.55 |
32,208.85 |
32,211.94 |
721.9K |
| 09:37 |
32,213.42 |
32,231.01 |
32,213.42 |
32,223.66 |
606.1K |
| 09:38 |
32,230.34 |
32,230.34 |
32,222.45 |
32,228.63 |
630.4K |
| 09:39 |
32,235.83 |
32,235.83 |
32,223.24 |
32,226.94 |
506.0K |
| 09:40 |
32,229.45 |
32,229.45 |
32,203.33 |
32,203.33 |
662.3K |
| 09:41 |
32,206.07 |
32,218.13 |
32,202.99 |
32,218.13 |
748.9K |
| 09:42 |
32,216.88 |
32,218.12 |
32,209.47 |
32,218.12 |
463.6K |
| 09:43 |
32,224.71 |
32,226.36 |
32,223.95 |
32,226.16 |
384.4K |
| 09:44 |
32,223.60 |
32,223.60 |
32,208.00 |
32,208.00 |
320.5K |
| 09:45 |
32,214.09 |
32,216.15 |
32,211.27 |
32,211.27 |
983.0K |
| 09:46 |
32,219.23 |
32,229.61 |
32,216.62 |
32,229.61 |
597.3K |
| 09:47 |
32,227.04 |
32,227.04 |
32,213.91 |
32,213.91 |
434.8K |
| 09:48 |
32,215.81 |
32,215.81 |
32,212.19 |
32,212.36 |
393.7K |
| 09:49 |
32,208.84 |
32,223.31 |
32,208.84 |
32,223.31 |
458.5K |
| 09:50 |
32,221.24 |
32,221.40 |
32,220.09 |
32,220.09 |
377.6K |
| 09:51 |
32,219.65 |
32,228.96 |
32,219.65 |
32,220.71 |
500.2K |
| 09:52 |
32,218.12 |
32,218.12 |
32,207.17 |
32,209.03 |
278.4K |
| 09:53 |
32,206.69 |
32,206.69 |
32,197.10 |
32,202.15 |
346.4K |
| 09:54 |
32,202.46 |
32,215.24 |
32,202.46 |
32,215.24 |
353.4K |
| 09:55 |
32,211.44 |
32,215.10 |
32,206.37 |
32,215.10 |
374.9K |
| 09:56 |
32,224.43 |
32,224.43 |
32,217.04 |
32,223.86 |
503.3K |
| 09:57 |
32,227.12 |
32,231.03 |
32,226.60 |
32,231.03 |
353.0K |
| 09:58 |
32,224.75 |
32,227.79 |
32,224.75 |
32,227.79 |
410.2K |
| 09:59 |
32,229.15 |
32,239.73 |
32,229.15 |
32,239.73 |
453.7K |
| 10:00 |
32,247.45 |
32,250.55 |
32,243.05 |
32,243.05 |
526.6K |
| 10:01 |
32,240.72 |
32,243.72 |
32,240.72 |
32,243.44 |
386.2K |
| 10:02 |
32,244.35 |
32,250.64 |
32,244.35 |
32,250.64 |
431.1K |
| 10:03 |
32,248.69 |
32,248.69 |
32,241.91 |
32,246.07 |
333.8K |
| 10:04 |
32,248.38 |
32,248.38 |
32,238.09 |
32,238.09 |
473.5K |
| 10:05 |
32,242.71 |
32,245.97 |
32,242.71 |
32,245.97 |
456.5K |
| 10:06 |
32,249.36 |
32,249.36 |
32,240.64 |
32,240.64 |
619.8K |
| 10:07 |
32,233.64 |
32,234.52 |
32,229.67 |
32,230.75 |
433.0K |
| 10:08 |
32,232.67 |
32,233.24 |
32,225.08 |
32,225.08 |
347.1K |
| 10:09 |
32,220.82 |
32,220.82 |
32,215.97 |
32,215.97 |
313.6K |
| 10:10 |
32,211.61 |
32,218.01 |
32,211.61 |
32,215.05 |
824.6K |
| 10:11 |
32,223.04 |
32,223.55 |
32,223.04 |
32,223.55 |
597.8K |
| 10:12 |
32,222.52 |
32,226.70 |
32,217.27 |
32,217.27 |
393.2K |
| 10:13 |
32,213.73 |
32,215.75 |
32,212.81 |
32,212.81 |
398.4K |
| 10:14 |
32,208.16 |
32,209.72 |
32,205.37 |
32,205.37 |
393.5K |
| 10:15 |
32,213.15 |
32,222.19 |
32,213.15 |
32,220.24 |
387.6K |
| 10:16 |
32,224.35 |
32,224.35 |
32,217.09 |
32,217.09 |
305.4K |
| 10:17 |
32,217.31 |
32,222.00 |
32,215.31 |
32,222.00 |
527.6K |
| 10:18 |
32,225.67 |
32,242.01 |
32,225.67 |
32,242.01 |
353.5K |
| 10:19 |
32,241.09 |
32,244.68 |
32,240.51 |
32,244.68 |
339.9K |
| 10:20 |
32,242.83 |
32,242.83 |
32,226.17 |
32,226.17 |
460.9K |
| 10:21 |
32,217.45 |
32,218.09 |
32,216.88 |
32,216.88 |
365.1K |
| 10:22 |
32,215.67 |
32,215.67 |
32,212.35 |
32,212.35 |
412.2K |
| 10:23 |
32,213.28 |
32,213.48 |
32,200.06 |
32,200.06 |
393.4K |
| 10:24 |
32,194.25 |
32,195.20 |
32,193.57 |
32,193.57 |
512.0K |
| 10:25 |
32,183.11 |
32,188.36 |
32,180.19 |
32,188.36 |
535.5K |
| 10:26 |
32,190.61 |
32,193.62 |
32,188.79 |
32,188.79 |
491.9K |
| 10:27 |
32,182.61 |
32,186.45 |
32,182.61 |
32,186.45 |
339.7K |
| 10:28 |
32,186.84 |
32,193.47 |
32,186.32 |
32,193.47 |
331.5K |
| 10:29 |
32,195.27 |
32,195.27 |
32,187.31 |
32,187.31 |
295.3K |
| 10:30 |
32,187.96 |
32,188.34 |
32,187.05 |
32,187.05 |
276.0K |
| 10:31 |
32,185.90 |
32,189.08 |
32,184.09 |
32,188.91 |
314.0K |
| 10:32 |
32,190.56 |
32,192.56 |
32,190.47 |
32,190.47 |
330.0K |
| 10:33 |
32,196.59 |
32,196.59 |
32,191.11 |
32,191.11 |
370.4K |
| 10:34 |
32,188.16 |
32,195.87 |
32,188.16 |
32,195.87 |
243.4K |
| 10:35 |
32,198.57 |
32,198.71 |
32,197.52 |
32,197.55 |
251.2K |
| 10:36 |
32,197.07 |
32,197.07 |
32,194.72 |
32,194.72 |
273.3K |
| 10:37 |
32,187.02 |
32,187.02 |
32,179.52 |
32,179.52 |
463.6K |
| 10:38 |
32,176.71 |
32,178.35 |
32,175.25 |
32,178.35 |
264.8K |
| 10:39 |
32,181.56 |
32,182.40 |
32,175.94 |
32,175.94 |
739.3K |
| 10:40 |
32,176.10 |
32,179.44 |
32,176.10 |
32,176.20 |
560.4K |
| 10:41 |
32,174.58 |
32,174.58 |
32,170.76 |
32,172.42 |
359.5K |
| 10:42 |
32,177.97 |
32,180.16 |
32,176.62 |
32,180.16 |
241.8K |
| 10:43 |
32,181.33 |
32,181.33 |
32,176.84 |
32,176.96 |
241.8K |
| 10:44 |
32,177.84 |
32,177.84 |
32,175.46 |
32,176.49 |
204.2K |
| 10:45 |
32,173.22 |
32,176.03 |
32,173.09 |
32,174.80 |
196.1K |
| 10:46 |
32,176.87 |
32,177.10 |
32,165.64 |
32,165.64 |
387.8K |
| 10:47 |
32,162.66 |
32,162.66 |
32,157.14 |
32,157.14 |
373.2K |
| 10:48 |
32,152.46 |
32,153.35 |
32,150.91 |
32,153.35 |
344.4K |
| 10:49 |
32,156.63 |
32,172.78 |
32,156.63 |
32,172.78 |
296.3K |
| 10:50 |
32,174.42 |
32,183.16 |
32,174.42 |
32,183.16 |
380.6K |
| 10:51 |
32,183.02 |
32,188.07 |
32,183.02 |
32,188.07 |
310.0K |
| 10:52 |
32,189.70 |
32,196.60 |
32,189.70 |
32,196.60 |
284.0K |
| 10:53 |
32,196.95 |
32,200.57 |
32,196.95 |
32,199.99 |
245.7K |
| 10:54 |
32,195.93 |
32,195.93 |
32,191.23 |
32,191.23 |
174.3K |
| 10:55 |
32,187.98 |
32,188.28 |
32,186.01 |
32,188.28 |
255.5K |
| 10:56 |
32,188.40 |
32,188.40 |
32,181.82 |
32,181.82 |
482.9K |
| 10:57 |
32,179.58 |
32,187.25 |
32,179.58 |
32,187.25 |
255.0K |
| 10:58 |
32,186.22 |
32,189.08 |
32,186.22 |
32,187.10 |
325.9K |
| 10:59 |
32,184.24 |
32,184.24 |
32,180.16 |
32,181.93 |
268.2K |
| 11:00 |
32,181.61 |
32,181.61 |
32,174.60 |
32,179.50 |
294.9K |
| 11:01 |
32,180.05 |
32,183.61 |
32,180.05 |
32,183.61 |
271.9K |
| 11:02 |
32,183.24 |
32,186.98 |
32,183.24 |
32,186.18 |
234.4K |
| 11:03 |
32,188.81 |
32,194.36 |
32,188.81 |
32,194.36 |
258.9K |
| 11:04 |
32,196.05 |
32,196.05 |
32,191.37 |
32,191.37 |
265.8K |
| 11:05 |
32,193.26 |
32,193.91 |
32,192.83 |
32,193.91 |
259.7K |
| 11:06 |
32,191.97 |
32,196.79 |
32,191.97 |
32,196.56 |
268.4K |
| 11:07 |
32,197.41 |
32,198.70 |
32,195.66 |
32,195.66 |
176.6K |
| 11:08 |
32,192.13 |
32,195.38 |
32,192.13 |
32,195.38 |
332.3K |
| 11:09 |
32,193.78 |
32,195.22 |
32,191.81 |
32,195.22 |
274.1K |
| 11:10 |
32,194.28 |
32,194.28 |
32,188.87 |
32,188.87 |
188.5K |
| 11:11 |
32,185.98 |
32,185.98 |
32,177.59 |
32,179.04 |
304.4K |
| 11:12 |
32,180.33 |
32,183.91 |
32,180.33 |
32,182.70 |
267.6K |
| 11:13 |
32,182.83 |
32,188.05 |
32,182.83 |
32,188.05 |
213.0K |
| 11:14 |
32,187.55 |
32,196.43 |
32,187.55 |
32,196.43 |
319.9K |
| 11:15 |
32,199.28 |
32,202.45 |
32,199.28 |
32,201.68 |
259.5K |
| 11:16 |
32,201.56 |
32,203.55 |
32,199.69 |
32,199.69 |
320.6K |
| 11:17 |
32,201.58 |
32,201.58 |
32,190.03 |
32,190.03 |
301.7K |
| 11:18 |
32,189.82 |
32,191.76 |
32,189.82 |
32,191.67 |
184.9K |
| 11:19 |
32,190.21 |
32,190.83 |
32,187.35 |
32,188.65 |
186.3K |
| 11:20 |
32,192.50 |
32,194.82 |
32,192.44 |
32,194.82 |
271.4K |
| 11:21 |
32,197.59 |
32,200.17 |
32,197.59 |
32,200.17 |
216.9K |
| 11:22 |
32,199.03 |
32,204.62 |
32,199.03 |
32,204.62 |
301.9K |
| 11:23 |
32,200.76 |
32,203.44 |
32,198.69 |
32,203.44 |
393.8K |
| 11:24 |
32,200.54 |
32,200.54 |
32,194.01 |
32,194.01 |
463.5K |
| 11:25 |
32,189.65 |
32,192.25 |
32,188.27 |
32,192.25 |
301.3K |
| 11:26 |
32,191.63 |
32,199.19 |
32,191.63 |
32,199.19 |
279.9K |
| 11:27 |
32,196.83 |
32,200.04 |
32,196.83 |
32,200.04 |
265.3K |
| 11:28 |
32,201.41 |
32,201.41 |
32,199.31 |
32,199.31 |
198.6K |
| 11:29 |
32,199.65 |
32,205.37 |
32,199.65 |
32,205.37 |
300.1K |
| 11:30 |
32,205.04 |
32,208.85 |
32,205.04 |
32,207.74 |
299.9K |
| 11:31 |
32,212.10 |
32,214.61 |
32,212.10 |
32,212.73 |
350.3K |
| 11:32 |
32,212.64 |
32,212.64 |
32,201.57 |
32,201.57 |
452.7K |
| 11:33 |
32,203.50 |
32,207.98 |
32,203.50 |
32,207.98 |
192.6K |
| 11:34 |
32,208.17 |
32,208.90 |
32,206.37 |
32,206.88 |
168.6K |
| 11:35 |
32,206.78 |
32,206.78 |
32,200.49 |
32,200.88 |
263.3K |
| 11:36 |
32,203.62 |
32,203.62 |
32,200.82 |
32,200.82 |
181.4K |
| 11:37 |
32,201.65 |
32,201.65 |
32,198.37 |
32,199.32 |
254.3K |
| 11:38 |
32,200.26 |
32,203.22 |
32,197.58 |
32,197.58 |
333.4K |
| 11:39 |
32,189.66 |
32,189.85 |
32,187.79 |
32,187.79 |
268.8K |
| 11:40 |
32,188.27 |
32,190.67 |
32,187.44 |
32,190.67 |
243.8K |
| 11:41 |
32,186.23 |
32,186.23 |
32,179.65 |
32,179.65 |
227.6K |
| 11:42 |
32,182.08 |
32,185.22 |
32,181.87 |
32,183.37 |
178.7K |
| 11:43 |
32,190.14 |
32,195.88 |
32,188.68 |
32,195.88 |
381.6K |
| 11:44 |
32,198.36 |
32,202.31 |
32,198.36 |
32,202.31 |
305.1K |
| 11:45 |
32,202.52 |
32,202.52 |
32,199.09 |
32,200.90 |
148.4K |
| 11:46 |
32,202.87 |
32,202.87 |
32,200.39 |
32,200.55 |
213.0K |
| 11:47 |
32,200.69 |
32,204.79 |
32,200.69 |
32,204.30 |
308.0K |
| 11:48 |
32,206.01 |
32,209.41 |
32,206.01 |
32,209.41 |
220.1K |
| 11:49 |
32,205.72 |
32,205.72 |
32,202.26 |
32,202.26 |
215.7K |
| 11:50 |
32,204.77 |
32,204.77 |
32,202.36 |
32,202.36 |
313.5K |
| 11:51 |
32,201.10 |
32,204.52 |
32,201.10 |
32,203.52 |
332.9K |
| 11:52 |
32,208.18 |
32,208.61 |
32,207.41 |
32,207.63 |
167.2K |
| 11:53 |
32,208.49 |
32,210.74 |
32,208.49 |
32,210.73 |
183.3K |
| 11:54 |
32,210.64 |
32,211.95 |
32,210.64 |
32,211.95 |
253.0K |
| 11:55 |
32,210.65 |
32,210.68 |
32,204.26 |
32,204.26 |
226.4K |
| 11:56 |
32,201.74 |
32,202.37 |
32,201.74 |
32,202.27 |
181.9K |
| 11:57 |
32,205.05 |
32,209.75 |
32,205.05 |
32,209.75 |
184.8K |
| 11:58 |
32,210.49 |
32,215.68 |
32,210.49 |
32,215.68 |
203.1K |
| 11:59 |
32,216.30 |
32,223.70 |
32,216.30 |
32,223.70 |
263.1K |
| 12:00 |
32,223.40 |
32,223.52 |
32,222.05 |
32,223.52 |
214.1K |
| 12:01 |
32,223.33 |
32,227.81 |
32,223.33 |
32,227.75 |
215.1K |
| 12:02 |
32,227.48 |
32,227.48 |
32,220.89 |
32,220.95 |
299.2K |
| 12:03 |
32,221.29 |
32,221.37 |
32,219.51 |
32,219.51 |
228.3K |
| 12:04 |
32,218.68 |
32,221.18 |
32,216.50 |
32,221.18 |
268.8K |
| 12:05 |
32,220.86 |
32,220.86 |
32,219.85 |
32,219.85 |
170.6K |
| 12:06 |
32,218.53 |
32,218.53 |
32,211.71 |
32,212.06 |
281.7K |
| 12:07 |
32,215.96 |
32,218.91 |
32,215.96 |
32,218.91 |
541.8K |
| 12:08 |
32,221.99 |
32,229.70 |
32,221.99 |
32,229.70 |
242.9K |
| 12:09 |
32,233.04 |
32,241.16 |
32,233.04 |
32,239.06 |
327.9K |
| 12:10 |
32,240.52 |
32,247.05 |
32,240.52 |
32,247.05 |
243.2K |
| 12:11 |
32,247.94 |
32,249.80 |
32,247.94 |
32,249.80 |
198.1K |
| 12:12 |
32,250.88 |
32,251.30 |
32,249.73 |
32,249.73 |
189.9K |
| 12:13 |
32,248.84 |
32,251.97 |
32,248.84 |
32,251.97 |
307.5K |
| 12:14 |
32,254.78 |
32,256.30 |
32,251.31 |
32,251.31 |
270.1K |
| 12:15 |
32,251.91 |
32,254.54 |
32,251.91 |
32,254.54 |
199.0K |
| 12:16 |
32,255.84 |
32,255.84 |
32,248.33 |
32,248.33 |
411.7K |
| 12:17 |
32,247.84 |
32,249.77 |
32,247.84 |
32,249.77 |
200.7K |
| 12:18 |
32,249.71 |
32,250.34 |
32,248.59 |
32,248.59 |
344.4K |
| 12:19 |
32,246.74 |
32,247.10 |
32,239.39 |
32,239.39 |
274.0K |
| 12:20 |
32,239.00 |
32,241.50 |
32,239.00 |
32,239.49 |
170.5K |
| 12:21 |
32,236.49 |
32,236.49 |
32,233.73 |
32,233.73 |
222.4K |
| 12:22 |
32,232.92 |
32,236.03 |
32,232.92 |
32,234.46 |
157.7K |
| 12:23 |
32,238.60 |
32,242.38 |
32,238.60 |
32,242.38 |
135.9K |
| 12:24 |
32,245.00 |
32,248.72 |
32,245.00 |
32,248.72 |
132.9K |
| 12:25 |
32,249.07 |
32,249.07 |
32,243.92 |
32,243.92 |
159.8K |
| 12:26 |
32,242.68 |
32,242.94 |
32,242.36 |
32,242.36 |
149.3K |
| 12:27 |
32,240.66 |
32,240.87 |
32,239.02 |
32,240.87 |
122.9K |
| 12:28 |
32,241.39 |
32,242.87 |
32,240.71 |
32,242.87 |
119.8K |
| 12:29 |
32,244.80 |
32,244.80 |
32,239.30 |
32,239.30 |
317.1K |
| 12:30 |
32,239.49 |
32,241.20 |
32,238.29 |
32,241.20 |
194.3K |
| 12:31 |
32,239.37 |
32,242.33 |
32,239.37 |
32,241.30 |
157.6K |
| 12:32 |
32,241.55 |
32,242.64 |
32,240.09 |
32,240.09 |
127.1K |
| 12:33 |
32,241.10 |
32,244.76 |
32,241.10 |
32,244.76 |
216.7K |
| 12:34 |
32,244.41 |
32,244.41 |
32,241.77 |
32,241.77 |
172.5K |
| 12:35 |
32,242.43 |
32,242.43 |
32,239.40 |
32,239.80 |
176.3K |
| 12:36 |
32,243.16 |
32,243.16 |
32,235.23 |
32,235.23 |
268.8K |
| 12:37 |
32,237.11 |
32,237.11 |
32,235.45 |
32,235.86 |
149.7K |
| 12:38 |
32,236.27 |
32,236.27 |
32,231.90 |
32,231.90 |
209.4K |
| 12:39 |
32,230.55 |
32,230.55 |
32,229.10 |
32,230.10 |
169.5K |
| 12:40 |
32,229.63 |
32,229.82 |
32,229.12 |
32,229.82 |
138.5K |
| 12:41 |
32,226.05 |
32,227.47 |
32,225.70 |
32,225.70 |
245.3K |
| 12:42 |
32,222.67 |
32,222.67 |
32,217.21 |
32,217.43 |
285.3K |
| 12:43 |
32,217.51 |
32,217.51 |
32,214.27 |
32,214.36 |
197.9K |
| 12:44 |
32,209.97 |
32,209.97 |
32,207.87 |
32,207.87 |
240.6K |
| 12:45 |
32,205.26 |
32,208.43 |
32,202.43 |
32,208.43 |
391.6K |
| 12:46 |
32,208.05 |
32,209.29 |
32,205.19 |
32,209.29 |
221.5K |
| 12:47 |
32,211.36 |
32,215.88 |
32,211.36 |
32,215.88 |
227.3K |
| 12:48 |
32,214.78 |
32,215.13 |
32,213.86 |
32,215.03 |
134.3K |
| 12:49 |
32,215.09 |
32,220.01 |
32,214.06 |
32,220.01 |
153.5K |
| 12:50 |
32,220.63 |
32,224.34 |
32,219.70 |
32,224.34 |
162.9K |
| 12:51 |
32,224.09 |
32,224.09 |
32,223.49 |
32,223.57 |
181.4K |
| 12:52 |
32,226.13 |
32,226.13 |
32,223.23 |
32,223.23 |
164.7K |
| 12:53 |
32,223.41 |
32,224.41 |
32,223.41 |
32,223.72 |
161.3K |
| 12:54 |
32,223.19 |
32,223.87 |
32,222.24 |
32,222.24 |
183.5K |
| 12:55 |
32,221.76 |
32,221.76 |
32,216.89 |
32,217.26 |
203.3K |
| 12:56 |
32,217.62 |
32,219.93 |
32,217.62 |
32,219.06 |
148.6K |
| 12:57 |
32,219.69 |
32,219.69 |
32,212.00 |
32,212.00 |
270.8K |
| 12:58 |
32,211.25 |
32,211.46 |
32,210.88 |
32,210.92 |
94.8K |
| 12:59 |
32,211.53 |
32,211.53 |
32,208.73 |
32,209.97 |
145.3K |
| 13:00 |
32,207.99 |
32,210.96 |
32,207.99 |
32,209.91 |
192.4K |
| 13:01 |
32,210.91 |
32,213.13 |
32,207.69 |
32,207.69 |
307.3K |
| 13:02 |
32,204.21 |
32,206.16 |
32,203.52 |
32,205.53 |
150.8K |
| 13:03 |
32,205.36 |
32,205.36 |
32,199.98 |
32,199.98 |
233.4K |
| 13:04 |
32,197.19 |
32,203.49 |
32,197.19 |
32,203.49 |
253.8K |
| 13:05 |
32,203.08 |
32,203.08 |
32,202.06 |
32,202.06 |
159.7K |
| 13:06 |
32,204.31 |
32,210.54 |
32,204.31 |
32,210.04 |
245.3K |
| 13:07 |
32,209.86 |
32,209.86 |
32,206.42 |
32,206.58 |
171.8K |
| 13:08 |
32,207.55 |
32,210.64 |
32,207.55 |
32,210.64 |
167.5K |
| 13:09 |
32,212.57 |
32,213.58 |
32,210.56 |
32,210.56 |
254.5K |
| 13:10 |
32,209.05 |
32,209.05 |
32,206.02 |
32,208.21 |
181.3K |
| 13:11 |
32,210.47 |
32,210.47 |
32,208.78 |
32,209.14 |
235.0K |
| 13:12 |
32,210.11 |
32,212.75 |
32,210.11 |
32,211.93 |
170.7K |
| 13:13 |
32,209.77 |
32,209.77 |
32,208.61 |
32,209.08 |
204.2K |
| 13:14 |
32,208.68 |
32,209.71 |
32,207.88 |
32,207.88 |
183.0K |
| 13:15 |
32,208.27 |
32,208.27 |
32,200.27 |
32,201.22 |
341.6K |
| 13:16 |
32,203.42 |
32,207.00 |
32,203.42 |
32,207.00 |
150.6K |
| 13:17 |
32,206.45 |
32,206.45 |
32,204.56 |
32,205.45 |
123.1K |
| 13:18 |
32,204.55 |
32,204.58 |
32,202.97 |
32,202.97 |
151.3K |
| 13:19 |
32,202.76 |
32,202.76 |
32,199.63 |
32,201.73 |
235.3K |
| 13:20 |
32,200.43 |
32,200.43 |
32,196.26 |
32,196.26 |
225.2K |
| 13:21 |
32,197.26 |
32,198.01 |
32,196.61 |
32,198.01 |
474.5K |
| 13:22 |
32,194.11 |
32,196.67 |
32,194.11 |
32,196.67 |
413.0K |
| 13:23 |
32,196.95 |
32,198.53 |
32,196.38 |
32,198.53 |
434.0K |
| 13:24 |
32,199.52 |
32,203.09 |
32,199.52 |
32,203.09 |
187.2K |
| 13:25 |
32,204.06 |
32,205.39 |
32,204.06 |
32,204.55 |
190.9K |
| 13:26 |
32,203.99 |
32,206.39 |
32,203.99 |
32,206.39 |
183.3K |
| 13:27 |
32,206.08 |
32,206.15 |
32,205.50 |
32,205.94 |
339.1K |
| 13:28 |
32,203.39 |
32,204.19 |
32,203.20 |
32,203.55 |
235.2K |
| 13:29 |
32,202.49 |
32,203.86 |
32,200.89 |
32,203.86 |
584.1K |
| 13:30 |
32,204.22 |
32,205.33 |
32,202.64 |
32,205.33 |
164.6K |
| 13:31 |
32,206.25 |
32,213.79 |
32,206.25 |
32,213.79 |
200.3K |
| 13:32 |
32,213.76 |
32,213.81 |
32,210.40 |
32,210.40 |
274.4K |
| 13:33 |
32,197.85 |
32,197.85 |
32,189.69 |
32,195.12 |
991.6K |
| 13:34 |
32,193.89 |
32,197.17 |
32,193.65 |
32,197.17 |
187.2K |
| 13:35 |
32,195.41 |
32,199.30 |
32,195.41 |
32,197.40 |
233.4K |
| 13:36 |
32,200.91 |
32,200.91 |
32,199.07 |
32,199.07 |
195.9K |
| 13:37 |
32,199.70 |
32,199.70 |
32,198.51 |
32,198.75 |
133.5K |
| 13:38 |
32,197.98 |
32,197.98 |
32,196.07 |
32,196.07 |
162.0K |
| 13:39 |
32,190.78 |
32,195.18 |
32,190.78 |
32,195.15 |
506.0K |
| 13:40 |
32,193.44 |
32,195.43 |
32,191.08 |
32,195.43 |
295.3K |
| 13:41 |
32,192.08 |
32,193.00 |
32,191.60 |
32,193.00 |
261.2K |
| 13:42 |
32,195.47 |
32,195.47 |
32,186.03 |
32,191.86 |
206.7K |
| 13:43 |
32,195.94 |
32,201.86 |
32,195.94 |
32,201.86 |
200.1K |
| 13:44 |
32,201.43 |
32,202.56 |
32,201.43 |
32,202.56 |
155.5K |
| 13:45 |
32,201.95 |
32,201.95 |
32,197.74 |
32,198.46 |
196.9K |
| 13:46 |
32,199.32 |
32,199.32 |
32,197.07 |
32,197.22 |
215.8K |
| 13:47 |
32,197.36 |
32,205.22 |
32,197.36 |
32,205.22 |
175.6K |
| 13:48 |
32,211.23 |
32,212.98 |
32,211.23 |
32,211.25 |
217.6K |
| 13:49 |
32,210.25 |
32,213.44 |
32,210.25 |
32,212.48 |
195.7K |
| 13:50 |
32,213.63 |
32,218.72 |
32,213.63 |
32,214.14 |
236.5K |
| 13:51 |
32,212.87 |
32,213.29 |
32,210.33 |
32,213.29 |
162.2K |
| 13:52 |
32,214.86 |
32,215.11 |
32,212.22 |
32,212.22 |
293.8K |
| 13:53 |
32,211.80 |
32,211.90 |
32,211.68 |
32,211.68 |
266.9K |
| 13:54 |
32,212.49 |
32,213.34 |
32,212.49 |
32,213.34 |
171.3K |
| 13:55 |
32,215.18 |
32,215.50 |
32,210.35 |
32,211.81 |
267.7K |
| 13:56 |
32,211.72 |
32,211.72 |
32,209.98 |
32,209.98 |
262.7K |
| 13:57 |
32,208.54 |
32,210.80 |
32,207.80 |
32,210.80 |
187.3K |
| 13:58 |
32,208.51 |
32,208.51 |
32,203.31 |
32,203.31 |
174.9K |
| 13:59 |
32,204.90 |
32,209.39 |
32,204.90 |
32,207.67 |
235.7K |
| 14:00 |
32,207.97 |
32,207.97 |
32,204.16 |
32,204.95 |
196.2K |
| 14:01 |
32,204.83 |
32,204.83 |
32,203.78 |
32,203.78 |
236.7K |
| 14:02 |
32,205.08 |
32,207.04 |
32,205.08 |
32,207.04 |
172.3K |
| 14:03 |
32,210.35 |
32,210.86 |
32,207.17 |
32,207.17 |
285.9K |
| 14:04 |
32,205.71 |
32,205.71 |
32,204.24 |
32,204.25 |
247.8K |
| 14:05 |
32,205.38 |
32,205.38 |
32,198.86 |
32,200.35 |
218.2K |
| 14:06 |
32,197.89 |
32,205.51 |
32,197.89 |
32,205.51 |
166.9K |
| 14:07 |
32,208.10 |
32,208.10 |
32,205.62 |
32,205.62 |
158.9K |
| 14:08 |
32,206.63 |
32,209.47 |
32,206.56 |
32,207.56 |
285.3K |
| 14:09 |
32,206.32 |
32,208.22 |
32,206.32 |
32,207.17 |
160.1K |
| 14:10 |
32,204.73 |
32,205.15 |
32,203.76 |
32,203.76 |
275.3K |
| 14:11 |
32,203.68 |
32,203.87 |
32,202.28 |
32,203.87 |
200.0K |
| 14:12 |
32,204.90 |
32,205.44 |
32,202.33 |
32,205.44 |
285.0K |
| 14:13 |
32,206.38 |
32,206.38 |
32,204.40 |
32,204.98 |
210.9K |
| 14:14 |
32,204.36 |
32,206.20 |
32,203.35 |
32,203.35 |
125.1K |
| 14:15 |
32,203.80 |
32,205.22 |
32,203.80 |
32,203.92 |
213.3K |
| 14:16 |
32,204.21 |
32,204.21 |
32,201.03 |
32,201.03 |
190.0K |
| 14:17 |
32,200.80 |
32,201.21 |
32,199.04 |
32,199.04 |
261.5K |
| 14:18 |
32,197.61 |
32,197.61 |
32,196.54 |
32,197.15 |
182.3K |
| 14:19 |
32,194.08 |
32,194.08 |
32,193.17 |
32,193.17 |
228.6K |
| 14:20 |
32,194.01 |
32,194.28 |
32,191.37 |
32,191.37 |
348.6K |
| 14:21 |
32,191.86 |
32,191.86 |
32,188.37 |
32,188.37 |
163.4K |
| 14:22 |
32,187.10 |
32,188.54 |
32,187.10 |
32,187.11 |
340.9K |
| 14:23 |
32,188.36 |
32,188.36 |
32,186.40 |
32,186.40 |
185.8K |
| 14:24 |
32,186.60 |
32,187.56 |
32,186.34 |
32,187.24 |
152.6K |
| 14:25 |
32,186.94 |
32,199.33 |
32,186.86 |
32,199.33 |
323.2K |
| 14:26 |
32,204.74 |
32,206.07 |
32,203.16 |
32,206.07 |
232.4K |
| 14:27 |
32,203.73 |
32,203.73 |
32,199.37 |
32,199.37 |
261.0K |
| 14:28 |
32,200.15 |
32,200.15 |
32,195.40 |
32,195.40 |
640.0K |
| 14:29 |
32,192.17 |
32,192.17 |
32,188.92 |
32,190.63 |
336.9K |
| 14:30 |
32,190.63 |
32,192.03 |
32,190.11 |
32,190.12 |
227.0K |
| 14:31 |
32,188.62 |
32,188.62 |
32,187.59 |
32,188.42 |
160.7K |
| 14:32 |
32,188.40 |
32,192.15 |
32,188.40 |
32,192.15 |
152.0K |
| 14:33 |
32,194.04 |
32,194.63 |
32,194.04 |
32,194.63 |
204.8K |
| 14:34 |
32,195.23 |
32,195.82 |
32,193.84 |
32,193.84 |
154.5K |
| 14:35 |
32,191.97 |
32,191.97 |
32,191.20 |
32,191.52 |
193.0K |
| 14:36 |
32,192.71 |
32,192.97 |
32,192.41 |
32,192.41 |
146.6K |
| 14:37 |
32,194.84 |
32,194.84 |
32,192.49 |
32,193.56 |
173.5K |
| 14:38 |
32,194.43 |
32,198.80 |
32,194.43 |
32,198.80 |
171.6K |
| 14:39 |
32,200.00 |
32,200.49 |
32,200.00 |
32,200.49 |
19.2K |
| 14:40 |
32,201.25 |
32,201.25 |
32,200.40 |
32,200.40 |
130.0K |
| 14:41 |
32,200.72 |
32,200.72 |
32,196.55 |
32,197.51 |
175.8K |
| 14:42 |
32,195.40 |
32,195.44 |
32,194.32 |
32,195.03 |
153.5K |
| 14:43 |
32,191.63 |
32,191.63 |
32,187.04 |
32,187.04 |
261.9K |
| 14:44 |
32,181.88 |
32,181.88 |
32,180.16 |
32,180.17 |
274.3K |
| 14:45 |
32,170.96 |
32,170.96 |
32,166.39 |
32,169.71 |
495.2K |
| 14:46 |
32,167.71 |
32,169.73 |
32,164.75 |
32,169.73 |
169.0K |
| 14:47 |
32,170.04 |
32,171.36 |
32,170.04 |
32,171.36 |
180.3K |
| 14:48 |
32,172.74 |
32,173.47 |
32,172.58 |
32,173.41 |
311.8K |
| 14:49 |
32,175.02 |
32,175.02 |
32,174.24 |
32,174.85 |
192.4K |
| 14:50 |
32,174.54 |
32,177.44 |
32,173.94 |
32,177.44 |
215.4K |
| 14:51 |
32,177.26 |
32,177.26 |
32,175.15 |
32,176.08 |
374.3K |
| 14:52 |
32,176.45 |
32,179.19 |
32,176.45 |
32,179.19 |
181.3K |
| 14:53 |
32,178.59 |
32,180.22 |
32,178.42 |
32,180.22 |
170.4K |
| 14:54 |
32,181.47 |
32,186.22 |
32,181.47 |
32,186.22 |
325.1K |
| 14:55 |
32,186.69 |
32,191.27 |
32,186.69 |
32,191.27 |
139.3K |
| 14:56 |
32,195.87 |
32,197.76 |
32,195.67 |
32,195.67 |
296.0K |
| 14:57 |
32,196.31 |
32,197.83 |
32,196.31 |
32,197.83 |
172.1K |
| 14:58 |
32,197.67 |
32,198.56 |
32,196.05 |
32,198.56 |
287.6K |
| 14:59 |
32,198.29 |
32,198.29 |
32,196.93 |
32,197.81 |
170.6K |
| 15:00 |
32,196.80 |
32,200.26 |
32,196.80 |
32,199.00 |
295.4K |
| 15:01 |
32,199.61 |
32,200.46 |
32,199.37 |
32,199.37 |
207.9K |
| 15:02 |
32,200.39 |
32,201.68 |
32,200.29 |
32,201.27 |
310.7K |
| 15:03 |
32,203.36 |
32,206.23 |
32,203.36 |
32,206.23 |
295.8K |
| 15:04 |
32,205.11 |
32,205.11 |
32,203.54 |
32,203.79 |
187.4K |
| 15:05 |
32,207.34 |
32,212.56 |
32,207.34 |
32,212.56 |
247.7K |
| 15:06 |
32,213.12 |
32,213.18 |
32,211.51 |
32,211.51 |
264.4K |
| 15:07 |
32,210.88 |
32,212.86 |
32,210.88 |
32,211.96 |
285.8K |
| 15:08 |
32,213.20 |
32,213.20 |
32,212.57 |
32,212.57 |
275.0K |
| 15:09 |
32,212.40 |
32,212.40 |
32,210.75 |
32,210.75 |
131.6K |
| 15:10 |
32,211.59 |
32,211.59 |
32,208.73 |
32,208.73 |
289.8K |
| 15:11 |
32,206.59 |
32,209.00 |
32,206.10 |
32,209.00 |
320.5K |
| 15:12 |
32,210.28 |
32,210.28 |
32,209.75 |
32,209.99 |
142.8K |
| 15:13 |
32,208.85 |
32,210.76 |
32,208.12 |
32,208.12 |
314.9K |
| 15:14 |
32,204.86 |
32,204.86 |
32,203.40 |
32,203.40 |
248.7K |
| 15:15 |
32,203.64 |
32,204.75 |
32,200.73 |
32,200.73 |
327.8K |
| 15:16 |
32,199.73 |
32,205.31 |
32,199.73 |
32,203.91 |
253.7K |
| 15:17 |
32,201.05 |
32,201.05 |
32,200.17 |
32,200.17 |
148.4K |
| 15:18 |
32,202.39 |
32,202.39 |
32,201.37 |
32,201.37 |
235.3K |
| 15:19 |
32,202.03 |
32,205.74 |
32,202.03 |
32,205.74 |
414.4K |
| 15:20 |
32,206.12 |
32,208.65 |
32,205.86 |
32,208.65 |
276.9K |
| 15:21 |
32,208.88 |
32,210.31 |
32,208.58 |
32,210.31 |
342.3K |
| 15:22 |
32,210.24 |
32,212.37 |
32,210.24 |
32,211.03 |
252.5K |
| 15:23 |
32,212.53 |
32,212.53 |
32,210.61 |
32,210.61 |
213.4K |
| 15:24 |
32,208.04 |
32,208.04 |
32,206.47 |
32,206.80 |
269.6K |
| 15:25 |
32,207.16 |
32,207.16 |
32,206.07 |
32,206.73 |
263.7K |
| 15:26 |
32,207.77 |
32,209.63 |
32,207.41 |
32,207.41 |
270.3K |
| 15:27 |
32,211.33 |
32,211.94 |
32,211.14 |
32,211.94 |
315.2K |
| 15:28 |
32,213.58 |
32,215.69 |
32,213.58 |
32,214.40 |
292.0K |
| 15:29 |
32,213.31 |
32,216.29 |
32,211.90 |
32,216.29 |
301.8K |
| 15:30 |
32,211.54 |
32,213.31 |
32,211.54 |
32,212.77 |
459.9K |
| 15:31 |
32,211.82 |
32,212.55 |
32,210.71 |
32,212.55 |
305.8K |
| 15:32 |
32,213.91 |
32,214.65 |
32,212.47 |
32,212.90 |
324.2K |
| 15:33 |
32,214.17 |
32,215.98 |
32,214.17 |
32,215.45 |
240.1K |
| 15:34 |
32,213.87 |
32,213.87 |
32,211.44 |
32,212.12 |
514.9K |
| 15:35 |
32,212.51 |
32,216.29 |
32,212.51 |
32,216.27 |
356.3K |
| 15:36 |
32,215.68 |
32,218.54 |
32,215.68 |
32,218.54 |
359.9K |
| 15:37 |
32,218.88 |
32,221.34 |
32,218.88 |
32,221.34 |
945.5K |
| 15:38 |
32,222.09 |
32,222.35 |
32,220.73 |
32,220.73 |
406.2K |
| 15:39 |
32,217.69 |
32,217.69 |
32,213.02 |
32,215.88 |
377.0K |
| 15:40 |
32,214.04 |
32,214.04 |
32,213.23 |
32,213.76 |
414.4K |
| 15:41 |
32,215.30 |
32,215.56 |
32,212.95 |
32,214.01 |
329.7K |
| 15:42 |
32,211.53 |
32,212.71 |
32,210.06 |
32,210.06 |
386.4K |
| 15:43 |
32,210.33 |
32,210.33 |
32,206.43 |
32,206.43 |
481.9K |
| 15:44 |
32,204.24 |
32,206.20 |
32,204.02 |
32,204.31 |
377.8K |
| 15:45 |
32,204.36 |
32,204.36 |
32,199.60 |
32,201.11 |
504.6K |
| 15:46 |
32,200.57 |
32,202.02 |
32,196.63 |
32,196.63 |
525.6K |
| 15:47 |
32,196.16 |
32,198.30 |
32,196.16 |
32,198.30 |
536.2K |
| 15:48 |
32,198.25 |
32,199.99 |
32,198.25 |
32,198.27 |
827.5K |
| 15:49 |
32,199.71 |
32,202.03 |
32,199.59 |
32,201.46 |
637.2K |
| 15:50 |
32,200.51 |
32,200.51 |
32,190.16 |
32,190.16 |
1,715.4K |
| 15:51 |
32,184.30 |
32,184.30 |
32,179.93 |
32,180.74 |
943.5K |
| 15:52 |
32,180.45 |
32,180.45 |
32,176.04 |
32,176.64 |
941.1K |
| 15:53 |
32,173.65 |
32,173.65 |
32,171.80 |
32,171.80 |
964.6K |
| 15:54 |
32,171.36 |
32,175.39 |
32,171.36 |
32,175.39 |
1,034.9K |
| 15:55 |
32,173.09 |
32,174.47 |
32,172.31 |
32,174.47 |
1,449.6K |
| 15:56 |
32,174.23 |
32,174.30 |
32,172.79 |
32,174.30 |
1,701.3K |
| 15:57 |
32,170.22 |
32,174.23 |
32,170.22 |
32,174.23 |
1,300.8K |
| 15:58 |
32,174.02 |
32,176.73 |
32,174.02 |
32,175.04 |
1,652.2K |
| 15:59 |
32,174.42 |
32,186.75 |
32,174.42 |
32,186.75 |
2,703.1K |
| 16:00 |
32,179.87 |
32,179.87 |
32,179.65 |
32,179.65 |
76,417.6K |
| 16:01 |
32,179.65 |
32,179.65 |
32,179.65 |
32,179.65 |
156.2K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|