| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
32,373.53 |
32,373.53 |
32,342.97 |
32,342.97 |
3,048.9K |
| 09:31 |
32,344.12 |
32,362.28 |
32,344.12 |
32,362.28 |
1,076.2K |
| 09:32 |
32,360.65 |
32,360.65 |
32,351.48 |
32,356.63 |
835.0K |
| 09:33 |
32,357.76 |
32,363.14 |
32,345.39 |
32,363.14 |
1,050.0K |
| 09:34 |
32,367.20 |
32,394.55 |
32,367.20 |
32,394.37 |
829.0K |
| 09:35 |
32,383.81 |
32,384.37 |
32,377.80 |
32,384.37 |
683.9K |
| 09:36 |
32,390.13 |
32,394.03 |
32,386.38 |
32,389.57 |
834.9K |
| 09:37 |
32,385.97 |
32,385.97 |
32,370.79 |
32,370.79 |
521.5K |
| 09:38 |
32,369.23 |
32,369.23 |
32,345.75 |
32,345.75 |
446.4K |
| 09:39 |
32,346.45 |
32,346.45 |
32,343.84 |
32,343.84 |
407.5K |
| 09:40 |
32,343.25 |
32,343.25 |
32,327.27 |
32,332.42 |
630.0K |
| 09:41 |
32,326.26 |
32,334.41 |
32,324.34 |
32,334.41 |
702.3K |
| 09:42 |
32,334.81 |
32,338.19 |
32,332.49 |
32,338.19 |
453.8K |
| 09:43 |
32,339.08 |
32,339.08 |
32,335.31 |
32,335.31 |
563.9K |
| 09:44 |
32,341.60 |
32,341.60 |
32,334.27 |
32,334.27 |
579.5K |
| 09:45 |
32,334.67 |
32,347.31 |
32,334.67 |
32,341.10 |
657.0K |
| 09:46 |
32,339.18 |
32,339.18 |
32,330.70 |
32,335.67 |
581.3K |
| 09:47 |
32,332.35 |
32,332.81 |
32,324.79 |
32,332.81 |
530.2K |
| 09:48 |
32,331.59 |
32,338.19 |
32,322.78 |
32,322.78 |
574.2K |
| 09:49 |
32,324.13 |
32,324.13 |
32,318.58 |
32,318.58 |
441.4K |
| 09:50 |
32,322.92 |
32,325.64 |
32,322.92 |
32,323.11 |
519.1K |
| 09:51 |
32,322.94 |
32,330.75 |
32,318.99 |
32,330.75 |
667.2K |
| 09:52 |
32,329.46 |
32,337.14 |
32,329.07 |
32,337.14 |
423.3K |
| 09:53 |
32,332.75 |
32,332.75 |
32,320.76 |
32,320.76 |
606.3K |
| 09:54 |
32,323.31 |
32,323.31 |
32,316.52 |
32,316.52 |
430.6K |
| 09:55 |
32,323.43 |
32,323.43 |
32,311.76 |
32,311.76 |
451.2K |
| 09:56 |
32,316.34 |
32,320.93 |
32,313.03 |
32,320.93 |
351.7K |
| 09:57 |
32,321.73 |
32,330.87 |
32,318.71 |
32,330.87 |
779.9K |
| 09:58 |
32,325.53 |
32,326.11 |
32,325.53 |
32,325.91 |
361.7K |
| 09:59 |
32,328.16 |
32,339.27 |
32,326.91 |
32,339.27 |
495.0K |
| 10:00 |
32,336.11 |
32,338.37 |
32,333.71 |
32,334.17 |
551.5K |
| 10:01 |
32,334.84 |
32,336.93 |
32,330.11 |
32,330.11 |
437.5K |
| 10:02 |
32,335.88 |
32,341.60 |
32,335.88 |
32,338.86 |
450.2K |
| 10:03 |
32,335.23 |
32,335.23 |
32,330.40 |
32,331.27 |
412.2K |
| 10:04 |
32,336.34 |
32,338.27 |
32,333.56 |
32,335.71 |
807.5K |
| 10:05 |
32,331.11 |
32,331.11 |
32,321.36 |
32,321.36 |
467.2K |
| 10:06 |
32,316.84 |
32,317.89 |
32,316.09 |
32,317.89 |
404.9K |
| 10:07 |
32,315.53 |
32,315.53 |
32,301.65 |
32,301.65 |
502.3K |
| 10:08 |
32,302.40 |
32,308.82 |
32,302.40 |
32,307.60 |
611.1K |
| 10:09 |
32,300.88 |
32,300.88 |
32,290.85 |
32,296.26 |
561.4K |
| 10:10 |
32,294.87 |
32,298.10 |
32,293.24 |
32,298.10 |
507.4K |
| 10:11 |
32,294.81 |
32,299.03 |
32,294.81 |
32,299.03 |
432.8K |
| 10:12 |
32,296.24 |
32,301.53 |
32,296.24 |
32,299.66 |
764.4K |
| 10:13 |
32,297.63 |
32,297.63 |
32,293.07 |
32,295.91 |
374.9K |
| 10:14 |
32,294.60 |
32,310.02 |
32,294.60 |
32,310.02 |
521.0K |
| 10:15 |
32,303.77 |
32,303.77 |
32,300.93 |
32,301.22 |
370.6K |
| 10:16 |
32,298.19 |
32,304.43 |
32,295.61 |
32,304.43 |
378.8K |
| 10:17 |
32,305.06 |
32,308.34 |
32,303.01 |
32,307.71 |
316.0K |
| 10:18 |
32,307.30 |
32,311.65 |
32,307.30 |
32,311.65 |
353.2K |
| 10:19 |
32,310.41 |
32,314.32 |
32,308.42 |
32,308.42 |
365.6K |
| 10:20 |
32,307.64 |
32,309.18 |
32,296.98 |
32,296.98 |
409.4K |
| 10:21 |
32,296.36 |
32,296.36 |
32,293.82 |
32,293.82 |
322.4K |
| 10:22 |
32,291.32 |
32,291.32 |
32,284.44 |
32,284.44 |
377.1K |
| 10:23 |
32,284.44 |
32,286.50 |
32,281.86 |
32,286.50 |
347.7K |
| 10:24 |
32,283.23 |
32,284.16 |
32,280.28 |
32,280.50 |
361.5K |
| 10:25 |
32,281.17 |
32,282.53 |
32,279.76 |
32,279.76 |
206.7K |
| 10:26 |
32,276.80 |
32,285.65 |
32,276.80 |
32,285.65 |
439.3K |
| 10:27 |
32,285.32 |
32,286.19 |
32,282.66 |
32,282.89 |
301.2K |
| 10:28 |
32,285.59 |
32,286.67 |
32,283.55 |
32,283.95 |
256.6K |
| 10:29 |
32,284.61 |
32,286.98 |
32,282.42 |
32,286.98 |
255.4K |
| 10:30 |
32,292.68 |
32,303.18 |
32,292.68 |
32,303.18 |
540.7K |
| 10:31 |
32,306.48 |
32,306.48 |
32,303.13 |
32,303.13 |
332.5K |
| 10:32 |
32,305.25 |
32,305.25 |
32,300.46 |
32,300.46 |
326.3K |
| 10:33 |
32,298.95 |
32,302.35 |
32,298.95 |
32,302.35 |
330.7K |
| 10:34 |
32,308.08 |
32,308.08 |
32,303.17 |
32,303.17 |
291.0K |
| 10:35 |
32,299.98 |
32,299.98 |
32,293.35 |
32,294.38 |
250.2K |
| 10:36 |
32,291.79 |
32,297.92 |
32,291.79 |
32,297.92 |
316.3K |
| 10:37 |
32,296.24 |
32,302.28 |
32,296.24 |
32,302.28 |
415.3K |
| 10:38 |
32,301.31 |
32,301.31 |
32,291.50 |
32,291.50 |
370.8K |
| 10:39 |
32,291.57 |
32,293.99 |
32,291.57 |
32,293.99 |
183.9K |
| 10:40 |
32,293.18 |
32,296.08 |
32,292.91 |
32,292.91 |
285.9K |
| 10:41 |
32,291.60 |
32,293.49 |
32,289.89 |
32,293.49 |
448.0K |
| 10:42 |
32,292.60 |
32,292.60 |
32,286.48 |
32,286.48 |
253.9K |
| 10:43 |
32,287.90 |
32,291.61 |
32,287.08 |
32,291.61 |
259.0K |
| 10:44 |
32,291.63 |
32,291.63 |
32,290.05 |
32,290.52 |
296.6K |
| 10:45 |
32,289.12 |
32,296.61 |
32,287.66 |
32,296.61 |
384.6K |
| 10:46 |
32,302.41 |
32,315.41 |
32,302.41 |
32,315.41 |
481.3K |
| 10:47 |
32,319.99 |
32,324.48 |
32,319.99 |
32,324.48 |
379.9K |
| 10:48 |
32,323.14 |
32,323.20 |
32,321.09 |
32,322.47 |
217.5K |
| 10:49 |
32,319.46 |
32,320.42 |
32,314.33 |
32,314.33 |
259.4K |
| 10:50 |
32,316.12 |
32,316.12 |
32,311.25 |
32,311.25 |
291.7K |
| 10:51 |
32,309.33 |
32,309.67 |
32,301.18 |
32,301.18 |
421.4K |
| 10:52 |
32,302.46 |
32,309.32 |
32,302.46 |
32,309.32 |
328.0K |
| 10:53 |
32,311.18 |
32,311.18 |
32,309.14 |
32,309.14 |
325.1K |
| 10:54 |
32,302.02 |
32,304.69 |
32,301.78 |
32,304.69 |
266.4K |
| 10:55 |
32,301.42 |
32,303.61 |
32,300.76 |
32,301.81 |
336.9K |
| 10:56 |
32,302.96 |
32,302.96 |
32,295.91 |
32,295.91 |
405.7K |
| 10:57 |
32,292.31 |
32,294.31 |
32,289.16 |
32,289.76 |
342.2K |
| 10:58 |
32,288.36 |
32,288.36 |
32,286.30 |
32,287.65 |
250.3K |
| 10:59 |
32,285.57 |
32,285.98 |
32,284.81 |
32,285.98 |
326.1K |
| 11:00 |
32,285.05 |
32,286.62 |
32,284.37 |
32,286.62 |
237.7K |
| 11:01 |
32,287.76 |
32,288.77 |
32,286.73 |
32,286.73 |
261.6K |
| 11:02 |
32,289.08 |
32,290.43 |
32,288.61 |
32,288.78 |
228.3K |
| 11:03 |
32,288.48 |
32,291.44 |
32,286.90 |
32,291.44 |
276.5K |
| 11:04 |
32,290.40 |
32,300.05 |
32,290.40 |
32,300.05 |
956.4K |
| 11:05 |
32,300.87 |
32,303.65 |
32,299.04 |
32,300.32 |
356.2K |
| 11:06 |
32,298.39 |
32,306.11 |
32,298.39 |
32,306.11 |
357.1K |
| 11:07 |
32,306.97 |
32,310.23 |
32,306.97 |
32,308.12 |
315.7K |
| 11:08 |
32,308.92 |
32,308.92 |
32,304.72 |
32,305.36 |
266.3K |
| 11:09 |
32,304.71 |
32,308.74 |
32,304.71 |
32,307.19 |
315.0K |
| 11:10 |
32,302.86 |
32,302.86 |
32,299.03 |
32,299.03 |
308.6K |
| 11:11 |
32,295.26 |
32,295.26 |
32,293.15 |
32,294.20 |
303.7K |
| 11:12 |
32,295.81 |
32,302.42 |
32,294.35 |
32,302.42 |
218.8K |
| 11:13 |
32,302.08 |
32,302.08 |
32,295.88 |
32,295.88 |
312.7K |
| 11:14 |
32,298.25 |
32,298.63 |
32,297.47 |
32,298.63 |
278.5K |
| 11:15 |
32,297.38 |
32,300.01 |
32,297.38 |
32,298.88 |
211.5K |
| 11:16 |
32,298.06 |
32,304.88 |
32,298.06 |
32,304.88 |
412.2K |
| 11:17 |
32,307.51 |
32,314.72 |
32,307.51 |
32,314.72 |
412.1K |
| 11:18 |
32,316.62 |
32,316.62 |
32,312.94 |
32,314.04 |
305.4K |
| 11:19 |
32,317.05 |
32,317.66 |
32,315.14 |
32,315.14 |
347.8K |
| 11:20 |
32,315.97 |
32,315.97 |
32,303.70 |
32,303.70 |
435.1K |
| 11:21 |
32,303.63 |
32,305.66 |
32,303.63 |
32,304.36 |
276.3K |
| 11:22 |
32,302.87 |
32,304.25 |
32,300.97 |
32,304.25 |
270.7K |
| 11:23 |
32,306.91 |
32,306.91 |
32,302.21 |
32,303.34 |
514.8K |
| 11:24 |
32,303.51 |
32,303.51 |
32,295.31 |
32,295.31 |
284.5K |
| 11:25 |
32,292.06 |
32,294.03 |
32,290.07 |
32,290.07 |
264.6K |
| 11:26 |
32,283.75 |
32,283.75 |
32,281.16 |
32,282.83 |
385.1K |
| 11:27 |
32,278.52 |
32,281.13 |
32,274.63 |
32,281.13 |
282.7K |
| 11:28 |
32,280.88 |
32,282.57 |
32,280.64 |
32,281.90 |
343.4K |
| 11:29 |
32,282.23 |
32,284.82 |
32,281.14 |
32,281.14 |
276.9K |
| 11:30 |
32,279.33 |
32,279.82 |
32,275.36 |
32,275.36 |
378.0K |
| 11:31 |
32,276.73 |
32,276.73 |
32,273.34 |
32,273.34 |
297.4K |
| 11:32 |
32,277.29 |
32,288.36 |
32,277.29 |
32,288.36 |
509.3K |
| 11:33 |
32,293.76 |
32,296.72 |
32,293.76 |
32,294.56 |
430.6K |
| 11:34 |
32,291.11 |
32,291.73 |
32,290.67 |
32,290.67 |
330.5K |
| 11:35 |
32,290.93 |
32,290.93 |
32,278.40 |
32,278.40 |
290.1K |
| 11:36 |
32,277.05 |
32,279.72 |
32,273.65 |
32,273.65 |
313.5K |
| 11:37 |
32,273.21 |
32,275.62 |
32,272.40 |
32,272.40 |
255.0K |
| 11:38 |
32,269.61 |
32,270.58 |
32,269.61 |
32,269.99 |
248.7K |
| 11:39 |
32,270.72 |
32,273.82 |
32,268.77 |
32,268.77 |
214.9K |
| 11:40 |
32,267.98 |
32,276.32 |
32,264.65 |
32,276.32 |
279.8K |
| 11:41 |
32,280.04 |
32,285.18 |
32,280.04 |
32,285.18 |
260.8K |
| 11:42 |
32,282.39 |
32,285.83 |
32,279.92 |
32,279.92 |
232.1K |
| 11:43 |
32,279.77 |
32,281.38 |
32,279.77 |
32,281.01 |
182.6K |
| 11:44 |
32,282.30 |
32,290.67 |
32,282.30 |
32,290.67 |
204.6K |
| 11:45 |
32,291.64 |
32,294.92 |
32,288.89 |
32,288.89 |
287.8K |
| 11:46 |
32,286.80 |
32,293.83 |
32,286.80 |
32,293.83 |
213.9K |
| 11:47 |
32,297.61 |
32,303.07 |
32,297.61 |
32,303.07 |
308.2K |
| 11:48 |
32,304.81 |
32,310.61 |
32,304.81 |
32,310.61 |
249.6K |
| 11:49 |
32,311.75 |
32,316.23 |
32,311.75 |
32,316.23 |
253.9K |
| 11:50 |
32,314.61 |
32,314.61 |
32,311.05 |
32,311.34 |
573.7K |
| 11:51 |
32,312.85 |
32,314.51 |
32,312.85 |
32,313.85 |
223.1K |
| 11:52 |
32,313.46 |
32,313.46 |
32,308.09 |
32,308.09 |
165.3K |
| 11:53 |
32,307.83 |
32,309.71 |
32,307.72 |
32,309.71 |
181.0K |
| 11:54 |
32,312.12 |
32,312.12 |
32,309.58 |
32,309.65 |
215.6K |
| 11:55 |
32,307.88 |
32,307.88 |
32,304.56 |
32,307.07 |
197.4K |
| 11:56 |
32,305.11 |
32,305.11 |
32,302.75 |
32,302.75 |
259.8K |
| 11:57 |
32,302.55 |
32,303.40 |
32,301.70 |
32,302.10 |
288.9K |
| 11:58 |
32,302.25 |
32,309.73 |
32,302.25 |
32,309.73 |
261.0K |
| 11:59 |
32,311.48 |
32,314.32 |
32,311.48 |
32,314.32 |
225.5K |
| 12:00 |
32,314.73 |
32,314.73 |
32,311.20 |
32,313.89 |
161.8K |
| 12:01 |
32,313.14 |
32,313.14 |
32,308.37 |
32,308.37 |
327.9K |
| 12:02 |
32,305.06 |
32,305.06 |
32,296.08 |
32,296.08 |
180.8K |
| 12:03 |
32,296.52 |
32,296.52 |
32,296.15 |
32,296.41 |
161.2K |
| 12:04 |
32,297.31 |
32,297.31 |
32,296.81 |
32,297.11 |
141.7K |
| 12:05 |
32,294.40 |
32,294.48 |
32,292.59 |
32,294.48 |
215.3K |
| 12:06 |
32,292.27 |
32,292.27 |
32,283.20 |
32,283.20 |
414.5K |
| 12:07 |
32,282.25 |
32,284.49 |
32,282.25 |
32,284.13 |
254.6K |
| 12:08 |
32,284.29 |
32,284.29 |
32,281.40 |
32,281.40 |
193.9K |
| 12:09 |
32,282.30 |
32,282.30 |
32,279.26 |
32,279.26 |
152.8K |
| 12:10 |
32,279.25 |
32,279.94 |
32,278.06 |
32,278.06 |
129.3K |
| 12:11 |
32,272.27 |
32,272.27 |
32,270.22 |
32,270.22 |
276.6K |
| 12:12 |
32,266.77 |
32,266.77 |
32,260.11 |
32,261.23 |
267.3K |
| 12:13 |
32,261.04 |
32,265.06 |
32,258.35 |
32,265.06 |
171.6K |
| 12:14 |
32,265.39 |
32,265.39 |
32,262.81 |
32,263.11 |
200.1K |
| 12:15 |
32,260.14 |
32,260.70 |
32,259.86 |
32,260.59 |
191.3K |
| 12:16 |
32,259.62 |
32,259.62 |
32,255.00 |
32,256.13 |
418.9K |
| 12:17 |
32,257.78 |
32,269.59 |
32,257.78 |
32,269.59 |
303.2K |
| 12:18 |
32,269.54 |
32,274.30 |
32,269.54 |
32,274.30 |
247.9K |
| 12:19 |
32,275.09 |
32,275.09 |
32,273.73 |
32,273.83 |
196.0K |
| 12:20 |
32,272.10 |
32,272.10 |
32,263.09 |
32,263.09 |
327.1K |
| 12:21 |
32,258.52 |
32,267.23 |
32,258.52 |
32,267.23 |
204.3K |
| 12:22 |
32,275.06 |
32,277.60 |
32,274.83 |
32,274.83 |
207.5K |
| 12:23 |
32,275.45 |
32,275.55 |
32,269.65 |
32,269.65 |
155.1K |
| 12:24 |
32,269.09 |
32,269.09 |
32,267.14 |
32,267.20 |
139.6K |
| 12:25 |
32,268.55 |
32,270.74 |
32,268.55 |
32,270.24 |
247.3K |
| 12:26 |
32,269.11 |
32,274.33 |
32,269.11 |
32,274.33 |
202.5K |
| 12:27 |
32,272.50 |
32,272.50 |
32,268.44 |
32,269.00 |
178.6K |
| 12:28 |
32,268.90 |
32,268.90 |
32,257.53 |
32,257.53 |
267.3K |
| 12:29 |
32,258.87 |
32,262.94 |
32,258.87 |
32,262.94 |
187.3K |
| 12:30 |
32,261.17 |
32,262.49 |
32,259.67 |
32,259.67 |
203.5K |
| 12:31 |
32,261.98 |
32,262.48 |
32,260.64 |
32,260.90 |
131.2K |
| 12:32 |
32,263.71 |
32,270.29 |
32,263.71 |
32,270.29 |
155.4K |
| 12:33 |
32,272.55 |
32,272.55 |
32,269.90 |
32,270.52 |
156.6K |
| 12:34 |
32,272.56 |
32,274.08 |
32,270.58 |
32,270.58 |
256.6K |
| 12:35 |
32,270.67 |
32,270.67 |
32,266.97 |
32,266.97 |
189.0K |
| 12:36 |
32,265.58 |
32,265.58 |
32,261.78 |
32,261.78 |
206.8K |
| 12:37 |
32,261.19 |
32,265.05 |
32,261.19 |
32,264.72 |
142.2K |
| 12:38 |
32,266.98 |
32,266.98 |
32,264.86 |
32,266.46 |
168.2K |
| 12:39 |
32,266.94 |
32,267.99 |
32,265.87 |
32,265.87 |
226.5K |
| 12:40 |
32,265.16 |
32,267.91 |
32,265.16 |
32,265.88 |
132.0K |
| 12:41 |
32,266.10 |
32,267.05 |
32,260.77 |
32,260.77 |
210.4K |
| 12:42 |
32,260.83 |
32,260.83 |
32,254.89 |
32,254.89 |
251.5K |
| 12:43 |
32,254.49 |
32,254.49 |
32,251.57 |
32,251.57 |
164.2K |
| 12:44 |
32,254.32 |
32,254.76 |
32,251.61 |
32,252.70 |
186.9K |
| 12:45 |
32,254.77 |
32,255.93 |
32,254.77 |
32,255.73 |
132.6K |
| 12:46 |
32,255.91 |
32,255.91 |
32,252.93 |
32,254.00 |
386.4K |
| 12:47 |
32,254.75 |
32,255.33 |
32,252.82 |
32,255.33 |
119.5K |
| 12:48 |
32,255.66 |
32,255.66 |
32,253.21 |
32,253.21 |
106.7K |
| 12:49 |
32,253.37 |
32,253.37 |
32,250.48 |
32,250.48 |
254.8K |
| 12:50 |
32,251.03 |
32,259.30 |
32,251.03 |
32,259.30 |
205.3K |
| 12:51 |
32,259.61 |
32,263.58 |
32,259.61 |
32,263.58 |
149.3K |
| 12:52 |
32,263.65 |
32,267.15 |
32,263.65 |
32,267.15 |
183.1K |
| 12:53 |
32,268.95 |
32,272.12 |
32,268.95 |
32,272.12 |
189.2K |
| 12:54 |
32,282.59 |
32,283.86 |
32,281.78 |
32,281.78 |
252.6K |
| 12:55 |
32,282.09 |
32,282.09 |
32,276.37 |
32,276.37 |
224.9K |
| 12:56 |
32,277.27 |
32,279.03 |
32,277.27 |
32,278.46 |
168.6K |
| 12:57 |
32,279.06 |
32,282.25 |
32,279.06 |
32,282.25 |
163.8K |
| 12:58 |
32,282.95 |
32,283.03 |
32,282.47 |
32,282.47 |
180.9K |
| 12:59 |
32,284.78 |
32,285.43 |
32,284.78 |
32,284.80 |
166.5K |
| 13:00 |
32,283.64 |
32,287.20 |
32,283.64 |
32,287.20 |
161.4K |
| 13:01 |
32,288.00 |
32,288.00 |
32,284.95 |
32,284.95 |
171.3K |
| 13:02 |
32,284.56 |
32,286.99 |
32,284.56 |
32,285.40 |
202.2K |
| 13:03 |
32,284.55 |
32,288.42 |
32,284.55 |
32,288.42 |
390.1K |
| 13:04 |
32,289.76 |
32,290.50 |
32,288.25 |
32,290.50 |
316.3K |
| 13:05 |
32,290.72 |
32,291.93 |
32,290.29 |
32,291.93 |
149.4K |
| 13:06 |
32,289.47 |
32,293.27 |
32,289.47 |
32,293.27 |
311.3K |
| 13:07 |
32,294.25 |
32,297.17 |
32,294.12 |
32,297.17 |
202.4K |
| 13:08 |
32,295.06 |
32,296.87 |
32,294.55 |
32,296.87 |
244.9K |
| 13:09 |
32,297.68 |
32,297.68 |
32,294.89 |
32,294.89 |
165.0K |
| 13:10 |
32,294.80 |
32,294.80 |
32,292.46 |
32,293.54 |
195.1K |
| 13:11 |
32,293.68 |
32,296.96 |
32,293.68 |
32,296.29 |
377.2K |
| 13:12 |
32,298.93 |
32,300.54 |
32,298.25 |
32,300.54 |
181.0K |
| 13:13 |
32,301.98 |
32,302.48 |
32,300.93 |
32,300.93 |
185.7K |
| 13:14 |
32,300.42 |
32,300.42 |
32,298.98 |
32,298.98 |
187.7K |
| 13:15 |
32,298.25 |
32,303.51 |
32,298.25 |
32,303.11 |
281.0K |
| 13:16 |
32,302.72 |
32,302.72 |
32,301.91 |
32,302.00 |
95.6K |
| 13:17 |
32,302.70 |
32,305.90 |
32,302.70 |
32,303.49 |
175.4K |
| 13:18 |
32,302.13 |
32,303.57 |
32,302.13 |
32,302.79 |
158.1K |
| 13:19 |
32,303.21 |
32,305.62 |
32,303.21 |
32,303.97 |
193.6K |
| 13:20 |
32,305.01 |
32,308.39 |
32,305.01 |
32,306.16 |
342.1K |
| 13:21 |
32,307.52 |
32,313.85 |
32,307.52 |
32,313.85 |
228.4K |
| 13:22 |
32,313.64 |
32,313.64 |
32,312.11 |
32,312.35 |
180.0K |
| 13:23 |
32,316.34 |
32,317.48 |
32,316.34 |
32,317.43 |
183.6K |
| 13:24 |
32,317.16 |
32,317.16 |
32,314.09 |
32,314.56 |
195.1K |
| 13:25 |
32,317.91 |
32,322.35 |
32,317.91 |
32,322.35 |
165.6K |
| 13:26 |
32,323.42 |
32,327.50 |
32,323.42 |
32,327.50 |
154.7K |
| 13:27 |
32,328.18 |
32,329.27 |
32,327.78 |
32,328.76 |
290.0K |
| 13:28 |
32,329.30 |
32,330.51 |
32,328.17 |
32,330.51 |
243.4K |
| 13:29 |
32,329.52 |
32,329.52 |
32,327.52 |
32,327.64 |
215.9K |
| 13:30 |
32,327.38 |
32,331.04 |
32,327.38 |
32,331.04 |
273.2K |
| 13:31 |
32,332.05 |
32,332.95 |
32,332.05 |
32,332.24 |
188.3K |
| 13:32 |
32,332.35 |
32,333.75 |
32,332.35 |
32,333.75 |
184.1K |
| 13:33 |
32,334.55 |
32,338.12 |
32,334.55 |
32,338.12 |
190.5K |
| 13:34 |
32,337.75 |
32,337.75 |
32,336.85 |
32,336.85 |
409.8K |
| 13:35 |
32,335.30 |
32,336.09 |
32,334.75 |
32,334.75 |
392.0K |
| 13:36 |
32,334.33 |
32,335.02 |
32,333.87 |
32,335.02 |
174.9K |
| 13:37 |
32,332.97 |
32,332.97 |
32,331.27 |
32,331.41 |
168.6K |
| 13:38 |
32,330.16 |
32,330.16 |
32,328.79 |
32,328.79 |
160.8K |
| 13:39 |
32,330.07 |
32,330.32 |
32,326.96 |
32,326.96 |
230.2K |
| 13:40 |
32,325.68 |
32,328.40 |
32,321.79 |
32,321.79 |
284.1K |
| 13:41 |
32,318.11 |
32,320.62 |
32,318.11 |
32,319.85 |
357.3K |
| 13:42 |
32,318.30 |
32,318.63 |
32,317.33 |
32,318.63 |
122.1K |
| 13:43 |
32,319.22 |
32,322.91 |
32,319.22 |
32,322.91 |
169.5K |
| 13:44 |
32,322.84 |
32,324.46 |
32,321.92 |
32,324.46 |
170.5K |
| 13:45 |
32,325.48 |
32,325.48 |
32,321.33 |
32,321.60 |
303.3K |
| 13:46 |
32,323.36 |
32,326.74 |
32,323.36 |
32,326.46 |
269.7K |
| 13:47 |
32,327.60 |
32,327.60 |
32,322.46 |
32,322.46 |
218.8K |
| 13:48 |
32,322.53 |
32,323.77 |
32,322.53 |
32,323.41 |
176.7K |
| 13:49 |
32,324.14 |
32,328.24 |
32,324.14 |
32,328.24 |
222.3K |
| 13:50 |
32,326.55 |
32,327.57 |
32,326.55 |
32,327.57 |
138.4K |
| 13:51 |
32,328.55 |
32,332.00 |
32,328.49 |
32,332.00 |
263.2K |
| 13:52 |
32,332.85 |
32,332.85 |
32,331.51 |
32,331.51 |
177.2K |
| 13:53 |
32,331.55 |
32,333.49 |
32,330.82 |
32,333.49 |
343.4K |
| 13:54 |
32,334.60 |
32,334.60 |
32,332.96 |
32,332.96 |
268.6K |
| 13:55 |
32,334.46 |
32,334.68 |
32,333.70 |
32,334.68 |
319.5K |
| 13:56 |
32,333.29 |
32,333.29 |
32,328.08 |
32,328.88 |
281.3K |
| 13:57 |
32,333.85 |
32,335.95 |
32,333.85 |
32,335.95 |
249.1K |
| 13:58 |
32,336.17 |
32,336.35 |
32,333.71 |
32,333.71 |
166.3K |
| 13:59 |
32,336.17 |
32,336.17 |
32,334.13 |
32,335.24 |
200.7K |
| 14:00 |
32,339.41 |
32,339.41 |
32,333.38 |
32,333.38 |
216.3K |
| 14:01 |
32,332.24 |
32,334.12 |
32,332.24 |
32,334.12 |
147.7K |
| 14:02 |
32,334.26 |
32,334.26 |
32,330.82 |
32,330.82 |
195.2K |
| 14:03 |
32,326.51 |
32,326.51 |
32,323.84 |
32,323.84 |
307.7K |
| 14:04 |
32,321.53 |
32,323.52 |
32,321.53 |
32,323.19 |
321.8K |
| 14:05 |
32,323.21 |
32,323.81 |
32,322.71 |
32,323.81 |
155.3K |
| 14:06 |
32,322.52 |
32,325.37 |
32,322.52 |
32,324.90 |
260.0K |
| 14:07 |
32,322.57 |
32,327.43 |
32,321.49 |
32,327.43 |
292.9K |
| 14:08 |
32,327.91 |
32,327.91 |
32,322.61 |
32,322.61 |
226.5K |
| 14:09 |
32,319.25 |
32,320.75 |
32,319.25 |
32,319.86 |
304.1K |
| 14:10 |
32,319.77 |
32,319.77 |
32,315.21 |
32,315.21 |
227.0K |
| 14:11 |
32,313.70 |
32,313.70 |
32,312.85 |
32,312.85 |
255.7K |
| 14:12 |
32,312.26 |
32,312.45 |
32,308.79 |
32,308.79 |
163.8K |
| 14:13 |
32,307.95 |
32,313.14 |
32,307.95 |
32,312.06 |
212.0K |
| 14:14 |
32,311.80 |
32,311.80 |
32,305.67 |
32,305.67 |
194.2K |
| 14:15 |
32,302.77 |
32,302.77 |
32,290.31 |
32,290.31 |
372.3K |
| 14:16 |
32,290.43 |
32,297.58 |
32,290.43 |
32,295.94 |
184.1K |
| 14:17 |
32,293.62 |
32,298.44 |
32,293.62 |
32,298.44 |
190.9K |
| 14:18 |
32,297.25 |
32,298.35 |
32,297.25 |
32,298.07 |
104.7K |
| 14:19 |
32,300.39 |
32,306.39 |
32,300.39 |
32,306.39 |
293.3K |
| 14:20 |
32,305.67 |
32,306.25 |
32,305.67 |
32,305.67 |
165.9K |
| 14:21 |
32,306.90 |
32,308.92 |
32,306.65 |
32,308.92 |
196.2K |
| 14:22 |
32,309.72 |
32,310.69 |
32,309.44 |
32,309.81 |
203.3K |
| 14:23 |
32,308.65 |
32,310.04 |
32,308.65 |
32,310.04 |
133.5K |
| 14:24 |
32,310.29 |
32,310.29 |
32,308.60 |
32,308.60 |
183.8K |
| 14:25 |
32,308.80 |
32,308.80 |
32,304.35 |
32,304.35 |
229.5K |
| 14:26 |
32,304.65 |
32,304.65 |
32,302.62 |
32,302.66 |
174.9K |
| 14:27 |
32,304.14 |
32,304.14 |
32,301.23 |
32,301.23 |
277.6K |
| 14:28 |
32,301.72 |
32,302.74 |
32,300.07 |
32,300.07 |
162.0K |
| 14:29 |
32,300.17 |
32,300.17 |
32,299.69 |
32,299.89 |
177.9K |
| 14:30 |
32,301.40 |
32,307.00 |
32,301.40 |
32,307.00 |
333.2K |
| 14:31 |
32,309.15 |
32,312.03 |
32,309.15 |
32,312.03 |
314.1K |
| 14:32 |
32,310.37 |
32,312.61 |
32,310.37 |
32,312.31 |
148.4K |
| 14:33 |
32,311.11 |
32,311.11 |
32,307.70 |
32,307.70 |
160.4K |
| 14:34 |
32,308.19 |
32,309.77 |
32,308.19 |
32,309.77 |
235.0K |
| 14:35 |
32,314.34 |
32,314.34 |
32,310.22 |
32,310.22 |
200.7K |
| 14:36 |
32,311.56 |
32,314.27 |
32,310.38 |
32,314.27 |
186.0K |
| 14:37 |
32,314.21 |
32,314.21 |
32,309.75 |
32,309.75 |
272.8K |
| 14:38 |
32,312.26 |
32,317.27 |
32,312.26 |
32,317.27 |
288.5K |
| 14:39 |
32,317.44 |
32,319.30 |
32,316.78 |
32,319.30 |
237.5K |
| 14:40 |
32,318.95 |
32,325.89 |
32,318.95 |
32,325.89 |
306.5K |
| 14:41 |
32,327.67 |
32,328.25 |
32,325.21 |
32,326.12 |
208.3K |
| 14:42 |
32,324.38 |
32,326.18 |
32,324.38 |
32,326.18 |
188.5K |
| 14:43 |
32,326.85 |
32,332.06 |
32,326.85 |
32,332.06 |
213.1K |
| 14:44 |
32,332.94 |
32,332.94 |
32,331.53 |
32,331.53 |
141.2K |
| 14:45 |
32,331.68 |
32,331.68 |
32,329.34 |
32,329.34 |
221.4K |
| 14:46 |
32,329.52 |
32,329.86 |
32,328.21 |
32,329.86 |
174.8K |
| 14:47 |
32,330.70 |
32,333.98 |
32,330.55 |
32,333.83 |
143.3K |
| 14:48 |
32,334.26 |
32,335.40 |
32,334.26 |
32,335.08 |
150.2K |
| 14:49 |
32,334.53 |
32,334.53 |
32,333.06 |
32,333.81 |
182.9K |
| 14:50 |
32,334.47 |
32,340.05 |
32,334.47 |
32,340.05 |
203.0K |
| 14:51 |
32,339.90 |
32,339.90 |
32,335.68 |
32,335.68 |
193.3K |
| 14:52 |
32,336.41 |
32,337.29 |
32,336.41 |
32,337.04 |
352.6K |
| 14:53 |
32,336.24 |
32,338.28 |
32,336.24 |
32,338.04 |
157.1K |
| 14:54 |
32,337.73 |
32,338.96 |
32,337.73 |
32,338.96 |
192.8K |
| 14:55 |
32,338.65 |
32,342.77 |
32,337.97 |
32,342.77 |
224.0K |
| 14:56 |
32,341.48 |
32,343.30 |
32,339.40 |
32,343.05 |
226.3K |
| 14:57 |
32,339.70 |
32,340.93 |
32,339.70 |
32,340.93 |
193.7K |
| 14:58 |
32,338.52 |
32,338.52 |
32,335.85 |
32,335.85 |
179.1K |
| 14:59 |
32,335.22 |
32,335.53 |
32,334.74 |
32,335.53 |
223.3K |
| 15:00 |
32,336.13 |
32,340.11 |
32,334.57 |
32,340.11 |
244.3K |
| 15:01 |
32,339.45 |
32,341.35 |
32,338.89 |
32,341.35 |
196.6K |
| 15:02 |
32,340.72 |
32,341.35 |
32,339.02 |
32,339.02 |
232.5K |
| 15:03 |
32,338.78 |
32,340.10 |
32,338.23 |
32,338.23 |
175.8K |
| 15:04 |
32,338.09 |
32,338.09 |
32,334.95 |
32,335.14 |
233.3K |
| 15:05 |
32,334.74 |
32,334.74 |
32,331.10 |
32,331.10 |
204.4K |
| 15:06 |
32,329.61 |
32,333.43 |
32,329.31 |
32,333.43 |
318.3K |
| 15:07 |
32,332.91 |
32,334.18 |
32,332.88 |
32,334.18 |
172.7K |
| 15:08 |
32,337.94 |
32,339.35 |
32,337.25 |
32,337.47 |
385.2K |
| 15:09 |
32,337.43 |
32,340.09 |
32,337.43 |
32,340.09 |
354.4K |
| 15:10 |
32,343.40 |
32,343.52 |
32,342.40 |
32,343.52 |
324.4K |
| 15:11 |
32,344.25 |
32,344.25 |
32,343.65 |
32,343.73 |
257.1K |
| 15:12 |
32,343.43 |
32,346.79 |
32,343.43 |
32,346.79 |
265.8K |
| 15:13 |
32,344.44 |
32,345.23 |
32,342.67 |
32,342.67 |
260.6K |
| 15:14 |
32,341.59 |
32,341.59 |
32,339.17 |
32,339.17 |
288.2K |
| 15:15 |
32,339.54 |
32,340.78 |
32,339.54 |
32,339.66 |
388.0K |
| 15:16 |
32,337.53 |
32,341.81 |
32,337.53 |
32,341.81 |
400.5K |
| 15:17 |
32,340.44 |
32,340.44 |
32,338.10 |
32,339.98 |
271.9K |
| 15:18 |
32,341.39 |
32,342.91 |
32,341.39 |
32,342.91 |
352.4K |
| 15:19 |
32,347.05 |
32,351.77 |
32,347.05 |
32,350.65 |
416.8K |
| 15:20 |
32,351.75 |
32,351.75 |
32,348.64 |
32,349.02 |
279.8K |
| 15:21 |
32,347.92 |
32,349.70 |
32,347.92 |
32,348.08 |
353.1K |
| 15:22 |
32,347.60 |
32,348.52 |
32,347.11 |
32,348.52 |
223.0K |
| 15:23 |
32,347.46 |
32,347.46 |
32,341.42 |
32,341.42 |
297.5K |
| 15:24 |
32,340.18 |
32,342.30 |
32,340.18 |
32,340.66 |
224.9K |
| 15:25 |
32,339.79 |
32,339.79 |
32,336.32 |
32,336.32 |
355.7K |
| 15:26 |
32,334.12 |
32,335.70 |
32,334.12 |
32,334.39 |
632.2K |
| 15:27 |
32,334.76 |
32,334.76 |
32,328.19 |
32,328.19 |
511.0K |
| 15:28 |
32,328.29 |
32,328.29 |
32,326.22 |
32,326.22 |
364.7K |
| 15:29 |
32,326.76 |
32,326.76 |
32,322.98 |
32,322.98 |
635.6K |
| 15:30 |
32,324.08 |
32,324.08 |
32,319.15 |
32,319.15 |
500.1K |
| 15:31 |
32,319.15 |
32,320.98 |
32,319.15 |
32,319.80 |
412.6K |
| 15:32 |
32,320.04 |
32,320.04 |
32,317.35 |
32,317.35 |
536.3K |
| 15:33 |
32,318.87 |
32,324.48 |
32,318.87 |
32,324.48 |
712.6K |
| 15:34 |
32,322.69 |
32,322.69 |
32,319.67 |
32,322.33 |
520.2K |
| 15:35 |
32,323.49 |
32,324.38 |
32,322.69 |
32,322.69 |
364.0K |
| 15:36 |
32,321.53 |
32,325.06 |
32,321.53 |
32,325.06 |
372.5K |
| 15:37 |
32,326.42 |
32,329.68 |
32,326.42 |
32,329.68 |
398.6K |
| 15:38 |
32,328.76 |
32,328.76 |
32,327.00 |
32,327.00 |
379.6K |
| 15:39 |
32,320.64 |
32,320.64 |
32,313.76 |
32,313.76 |
393.7K |
| 15:40 |
32,315.15 |
32,315.15 |
32,311.10 |
32,314.51 |
539.2K |
| 15:41 |
32,316.28 |
32,316.28 |
32,309.92 |
32,309.92 |
532.9K |
| 15:42 |
32,307.99 |
32,308.91 |
32,307.99 |
32,308.91 |
431.1K |
| 15:43 |
32,308.44 |
32,308.44 |
32,307.02 |
32,308.34 |
431.9K |
| 15:44 |
32,311.63 |
32,316.46 |
32,311.63 |
32,315.27 |
440.3K |
| 15:45 |
32,314.24 |
32,319.03 |
32,314.24 |
32,318.65 |
585.5K |
| 15:46 |
32,317.06 |
32,317.49 |
32,316.13 |
32,317.13 |
510.5K |
| 15:47 |
32,317.85 |
32,318.26 |
32,317.79 |
32,317.79 |
534.6K |
| 15:48 |
32,317.54 |
32,318.48 |
32,315.33 |
32,315.33 |
546.3K |
| 15:49 |
32,312.67 |
32,317.56 |
32,312.67 |
32,316.23 |
757.7K |
| 15:50 |
32,324.59 |
32,324.67 |
32,321.73 |
32,322.32 |
2,257.4K |
| 15:51 |
32,320.85 |
32,320.85 |
32,319.92 |
32,320.32 |
823.4K |
| 15:52 |
32,321.78 |
32,325.57 |
32,321.78 |
32,325.57 |
821.6K |
| 15:53 |
32,325.89 |
32,325.89 |
32,324.26 |
32,325.16 |
1,142.0K |
| 15:54 |
32,325.73 |
32,325.73 |
32,319.37 |
32,319.78 |
1,048.1K |
| 15:55 |
32,321.75 |
32,328.16 |
32,321.75 |
32,328.16 |
1,806.2K |
| 15:56 |
32,334.30 |
32,334.88 |
32,332.18 |
32,334.88 |
1,933.8K |
| 15:57 |
32,333.80 |
32,335.30 |
32,333.80 |
32,334.84 |
1,742.8K |
| 15:58 |
32,336.42 |
32,338.60 |
32,335.31 |
32,335.31 |
1,833.1K |
| 15:59 |
32,334.30 |
32,338.64 |
32,334.30 |
32,337.24 |
3,487.8K |
| 16:00 |
32,342.61 |
32,342.73 |
32,342.61 |
32,342.73 |
68,881.1K |
| 16:01 |
32,342.73 |
32,342.73 |
32,342.73 |
32,342.73 |
551.5K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|