| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
32,803.64 |
32,803.64 |
32,770.61 |
32,770.61 |
15,133.7K |
| 09:31 |
32,782.63 |
32,782.63 |
32,775.54 |
32,779.04 |
1,007.2K |
| 09:32 |
32,784.93 |
32,795.69 |
32,784.58 |
32,784.58 |
655.5K |
| 09:33 |
32,777.95 |
32,781.07 |
32,775.78 |
32,777.85 |
686.0K |
| 09:34 |
32,769.35 |
32,772.87 |
32,768.92 |
32,772.87 |
498.8K |
| 09:35 |
32,771.98 |
32,771.98 |
32,764.62 |
32,764.62 |
712.0K |
| 09:36 |
32,756.71 |
32,756.71 |
32,751.52 |
32,751.52 |
548.0K |
| 09:37 |
32,749.52 |
32,749.52 |
32,745.50 |
32,748.00 |
434.7K |
| 09:38 |
32,745.74 |
32,753.12 |
32,745.74 |
32,753.12 |
403.7K |
| 09:39 |
32,758.85 |
32,761.18 |
32,752.95 |
32,761.18 |
461.5K |
| 09:40 |
32,764.03 |
32,764.03 |
32,743.14 |
32,746.58 |
817.7K |
| 09:41 |
32,741.09 |
32,746.10 |
32,741.09 |
32,745.79 |
519.1K |
| 09:42 |
32,750.36 |
32,761.32 |
32,749.34 |
32,761.32 |
282.1K |
| 09:43 |
32,759.15 |
32,760.79 |
32,758.05 |
32,760.00 |
452.7K |
| 09:44 |
32,759.07 |
32,761.50 |
32,757.39 |
32,760.20 |
684.9K |
| 09:45 |
32,756.63 |
32,760.16 |
32,751.56 |
32,751.56 |
492.4K |
| 09:46 |
32,749.28 |
32,753.61 |
32,747.27 |
32,747.27 |
637.4K |
| 09:47 |
32,742.75 |
32,742.75 |
32,720.47 |
32,720.47 |
446.9K |
| 09:48 |
32,719.32 |
32,719.32 |
32,712.61 |
32,712.61 |
550.5K |
| 09:49 |
32,713.57 |
32,715.56 |
32,710.51 |
32,715.56 |
478.5K |
| 09:50 |
32,721.44 |
32,721.44 |
32,707.36 |
32,707.36 |
458.3K |
| 09:51 |
32,706.38 |
32,714.77 |
32,706.38 |
32,714.77 |
258.8K |
| 09:52 |
32,715.22 |
32,734.16 |
32,715.22 |
32,734.16 |
372.6K |
| 09:53 |
32,727.67 |
32,734.67 |
32,725.45 |
32,734.67 |
406.4K |
| 09:54 |
32,734.92 |
32,734.92 |
32,727.37 |
32,727.37 |
225.6K |
| 09:55 |
32,722.88 |
32,722.88 |
32,696.92 |
32,696.92 |
538.7K |
| 09:56 |
32,694.01 |
32,705.19 |
32,693.74 |
32,705.19 |
604.2K |
| 09:57 |
32,707.30 |
32,710.74 |
32,704.64 |
32,704.64 |
598.3K |
| 09:58 |
32,693.57 |
32,693.57 |
32,688.88 |
32,693.35 |
376.0K |
| 09:59 |
32,691.51 |
32,691.51 |
32,686.36 |
32,687.65 |
424.1K |
| 10:00 |
32,688.30 |
32,700.44 |
32,683.23 |
32,683.23 |
515.7K |
| 10:01 |
32,681.95 |
32,682.61 |
32,676.30 |
32,682.61 |
412.8K |
| 10:02 |
32,681.21 |
32,682.41 |
32,678.92 |
32,680.30 |
354.5K |
| 10:03 |
32,682.25 |
32,682.25 |
32,671.51 |
32,671.74 |
536.1K |
| 10:04 |
32,671.76 |
32,674.04 |
32,671.76 |
32,674.04 |
388.0K |
| 10:05 |
32,675.30 |
32,675.30 |
32,669.77 |
32,670.42 |
611.3K |
| 10:06 |
32,671.96 |
32,673.41 |
32,663.95 |
32,663.95 |
349.9K |
| 10:07 |
32,666.92 |
32,669.78 |
32,666.92 |
32,669.42 |
527.3K |
| 10:08 |
32,668.44 |
32,668.44 |
32,655.98 |
32,655.98 |
709.8K |
| 10:09 |
32,657.00 |
32,669.13 |
32,657.00 |
32,669.13 |
374.9K |
| 10:10 |
32,665.88 |
32,666.55 |
32,659.38 |
32,659.38 |
552.3K |
| 10:11 |
32,655.78 |
32,656.90 |
32,648.33 |
32,648.33 |
465.4K |
| 10:12 |
32,646.50 |
32,648.36 |
32,643.81 |
32,643.81 |
522.9K |
| 10:13 |
32,642.13 |
32,642.54 |
32,642.08 |
32,642.08 |
323.1K |
| 10:14 |
32,643.26 |
32,648.45 |
32,643.26 |
32,648.45 |
401.6K |
| 10:15 |
32,648.52 |
32,652.47 |
32,648.51 |
32,652.47 |
318.6K |
| 10:16 |
32,647.25 |
32,649.91 |
32,641.67 |
32,641.67 |
586.6K |
| 10:17 |
32,638.06 |
32,642.28 |
32,638.06 |
32,642.15 |
422.2K |
| 10:18 |
32,640.09 |
32,648.37 |
32,640.09 |
32,648.37 |
402.0K |
| 10:19 |
32,651.40 |
32,655.77 |
32,651.40 |
32,655.77 |
324.4K |
| 10:20 |
32,653.85 |
32,657.81 |
32,653.85 |
32,655.50 |
335.7K |
| 10:21 |
32,645.04 |
32,645.91 |
32,642.08 |
32,645.91 |
417.6K |
| 10:22 |
32,645.36 |
32,646.16 |
32,640.56 |
32,640.56 |
316.5K |
| 10:23 |
32,641.12 |
32,646.72 |
32,641.12 |
32,646.72 |
343.4K |
| 10:24 |
32,649.82 |
32,649.82 |
32,648.47 |
32,648.80 |
249.1K |
| 10:25 |
32,650.44 |
32,652.49 |
32,646.27 |
32,646.27 |
357.0K |
| 10:26 |
32,644.10 |
32,646.73 |
32,643.95 |
32,644.12 |
288.7K |
| 10:27 |
32,643.34 |
32,644.36 |
32,633.11 |
32,642.31 |
454.6K |
| 10:28 |
32,641.61 |
32,641.61 |
32,629.94 |
32,629.94 |
409.8K |
| 10:29 |
32,631.17 |
32,632.32 |
32,630.10 |
32,630.10 |
420.2K |
| 10:30 |
32,631.42 |
32,632.85 |
32,620.18 |
32,620.18 |
443.6K |
| 10:31 |
32,624.35 |
32,628.34 |
32,624.35 |
32,626.88 |
341.5K |
| 10:32 |
32,629.19 |
32,630.68 |
32,620.13 |
32,630.68 |
503.6K |
| 10:33 |
32,633.30 |
32,633.30 |
32,628.15 |
32,632.77 |
320.6K |
| 10:34 |
32,633.98 |
32,633.98 |
32,625.71 |
32,625.71 |
492.1K |
| 10:35 |
32,623.95 |
32,630.87 |
32,623.95 |
32,629.34 |
400.3K |
| 10:36 |
32,629.15 |
32,632.19 |
32,629.15 |
32,632.19 |
265.2K |
| 10:37 |
32,629.24 |
32,629.37 |
32,629.03 |
32,629.37 |
400.2K |
| 10:38 |
32,633.98 |
32,634.85 |
32,632.72 |
32,634.00 |
303.2K |
| 10:39 |
32,629.12 |
32,629.12 |
32,627.86 |
32,627.87 |
393.8K |
| 10:40 |
32,624.03 |
32,624.03 |
32,613.66 |
32,613.66 |
316.0K |
| 10:41 |
32,611.20 |
32,617.81 |
32,611.20 |
32,616.50 |
222.5K |
| 10:42 |
32,615.26 |
32,616.28 |
32,614.99 |
32,615.08 |
202.0K |
| 10:43 |
32,613.04 |
32,613.04 |
32,611.11 |
32,612.48 |
273.2K |
| 10:44 |
32,612.77 |
32,620.41 |
32,612.77 |
32,620.41 |
330.1K |
| 10:45 |
32,622.48 |
32,622.48 |
32,617.66 |
32,617.78 |
211.6K |
| 10:46 |
32,617.50 |
32,617.50 |
32,614.69 |
32,614.69 |
420.4K |
| 10:47 |
32,613.85 |
32,613.85 |
32,608.53 |
32,608.53 |
334.3K |
| 10:48 |
32,608.33 |
32,608.33 |
32,600.88 |
32,601.91 |
358.7K |
| 10:49 |
32,600.76 |
32,602.64 |
32,600.76 |
32,602.64 |
255.7K |
| 10:50 |
32,604.37 |
32,610.25 |
32,603.69 |
32,610.25 |
229.2K |
| 10:51 |
32,612.38 |
32,612.38 |
32,605.09 |
32,606.83 |
274.8K |
| 10:52 |
32,608.90 |
32,614.67 |
32,608.90 |
32,614.67 |
212.1K |
| 10:53 |
32,612.86 |
32,618.47 |
32,612.86 |
32,616.65 |
317.7K |
| 10:54 |
32,615.20 |
32,615.20 |
32,611.12 |
32,611.81 |
318.0K |
| 10:55 |
32,608.15 |
32,610.84 |
32,607.87 |
32,607.87 |
229.2K |
| 10:56 |
32,605.06 |
32,609.03 |
32,605.06 |
32,607.26 |
221.1K |
| 10:57 |
32,608.42 |
32,617.00 |
32,608.42 |
32,617.00 |
280.3K |
| 10:58 |
32,614.61 |
32,617.12 |
32,614.61 |
32,617.12 |
162.9K |
| 10:59 |
32,613.95 |
32,618.75 |
32,612.95 |
32,618.75 |
247.4K |
| 11:00 |
32,618.65 |
32,618.65 |
32,611.92 |
32,615.33 |
331.5K |
| 11:01 |
32,615.72 |
32,615.72 |
32,612.02 |
32,612.02 |
170.3K |
| 11:02 |
32,617.32 |
32,617.89 |
32,615.74 |
32,617.89 |
345.3K |
| 11:03 |
32,615.98 |
32,616.93 |
32,615.98 |
32,616.60 |
218.2K |
| 11:04 |
32,618.97 |
32,618.97 |
32,614.84 |
32,615.62 |
201.6K |
| 11:05 |
32,616.33 |
32,616.33 |
32,612.95 |
32,612.95 |
300.5K |
| 11:06 |
32,613.37 |
32,620.76 |
32,613.37 |
32,620.76 |
292.0K |
| 11:07 |
32,621.56 |
32,623.54 |
32,620.83 |
32,623.54 |
213.5K |
| 11:08 |
32,623.87 |
32,625.13 |
32,621.79 |
32,625.13 |
235.9K |
| 11:09 |
32,625.21 |
32,625.21 |
32,619.27 |
32,619.27 |
269.5K |
| 11:10 |
32,620.66 |
32,620.66 |
32,616.59 |
32,616.59 |
366.8K |
| 11:11 |
32,613.59 |
32,613.59 |
32,611.45 |
32,613.07 |
304.8K |
| 11:12 |
32,616.81 |
32,621.50 |
32,616.81 |
32,619.20 |
225.4K |
| 11:13 |
32,619.78 |
32,621.88 |
32,617.69 |
32,617.69 |
227.6K |
| 11:14 |
32,620.70 |
32,624.85 |
32,620.70 |
32,624.85 |
163.8K |
| 11:15 |
32,624.86 |
32,627.47 |
32,624.56 |
32,626.73 |
232.1K |
| 11:16 |
32,626.82 |
32,629.35 |
32,626.82 |
32,628.52 |
219.9K |
| 11:17 |
32,628.67 |
32,630.71 |
32,627.61 |
32,627.61 |
260.6K |
| 11:18 |
32,627.34 |
32,627.34 |
32,625.22 |
32,625.22 |
217.3K |
| 11:19 |
32,625.22 |
32,625.22 |
32,614.21 |
32,614.21 |
253.2K |
| 11:20 |
32,613.06 |
32,617.22 |
32,613.06 |
32,617.22 |
241.3K |
| 11:21 |
32,615.02 |
32,623.28 |
32,615.02 |
32,623.28 |
198.3K |
| 11:22 |
32,623.24 |
32,632.69 |
32,623.24 |
32,632.69 |
274.2K |
| 11:23 |
32,633.22 |
32,635.54 |
32,633.22 |
32,635.54 |
371.2K |
| 11:24 |
32,634.91 |
32,634.91 |
32,629.13 |
32,629.13 |
262.0K |
| 11:25 |
32,628.42 |
32,633.68 |
32,628.42 |
32,633.67 |
170.9K |
| 11:26 |
32,638.47 |
32,639.80 |
32,638.47 |
32,639.80 |
343.4K |
| 11:27 |
32,642.19 |
32,642.84 |
32,639.89 |
32,639.89 |
202.3K |
| 11:28 |
32,636.45 |
32,640.57 |
32,636.45 |
32,640.57 |
228.4K |
| 11:29 |
32,637.54 |
32,640.08 |
32,637.54 |
32,639.15 |
202.1K |
| 11:30 |
32,638.71 |
32,640.45 |
32,635.75 |
32,635.75 |
194.1K |
| 11:31 |
32,631.86 |
32,631.86 |
32,629.24 |
32,629.24 |
233.4K |
| 11:32 |
32,629.70 |
32,632.86 |
32,629.70 |
32,632.86 |
171.7K |
| 11:33 |
32,630.47 |
32,630.47 |
32,628.18 |
32,628.18 |
249.4K |
| 11:34 |
32,625.58 |
32,631.50 |
32,624.78 |
32,631.50 |
270.2K |
| 11:35 |
32,628.03 |
32,633.82 |
32,628.03 |
32,632.42 |
429.7K |
| 11:36 |
32,628.43 |
32,632.85 |
32,628.43 |
32,632.85 |
287.9K |
| 11:37 |
32,631.80 |
32,633.54 |
32,629.33 |
32,633.54 |
329.9K |
| 11:38 |
32,631.53 |
32,636.54 |
32,631.53 |
32,636.54 |
214.5K |
| 11:39 |
32,639.43 |
32,639.43 |
32,636.24 |
32,637.81 |
230.7K |
| 11:40 |
32,639.20 |
32,639.33 |
32,636.68 |
32,636.68 |
348.4K |
| 11:41 |
32,635.75 |
32,639.22 |
32,634.34 |
32,634.34 |
200.1K |
| 11:42 |
32,634.21 |
32,634.21 |
32,627.25 |
32,627.25 |
188.0K |
| 11:43 |
32,621.01 |
32,622.43 |
32,618.54 |
32,618.54 |
305.5K |
| 11:44 |
32,618.60 |
32,619.76 |
32,617.82 |
32,619.76 |
207.1K |
| 11:45 |
32,620.27 |
32,620.27 |
32,614.33 |
32,614.33 |
189.0K |
| 11:46 |
32,613.93 |
32,614.38 |
32,613.18 |
32,614.38 |
131.0K |
| 11:47 |
32,620.14 |
32,623.20 |
32,619.84 |
32,623.20 |
262.7K |
| 11:48 |
32,624.86 |
32,626.08 |
32,624.35 |
32,626.08 |
116.8K |
| 11:49 |
32,621.58 |
32,622.56 |
32,619.91 |
32,622.56 |
201.3K |
| 11:50 |
32,623.36 |
32,625.84 |
32,622.15 |
32,622.15 |
178.9K |
| 11:51 |
32,624.92 |
32,627.74 |
32,624.92 |
32,627.74 |
191.9K |
| 11:52 |
32,625.67 |
32,628.23 |
32,624.89 |
32,624.89 |
142.4K |
| 11:53 |
32,625.61 |
32,627.46 |
32,625.61 |
32,627.46 |
165.8K |
| 11:54 |
32,625.06 |
32,626.72 |
32,625.06 |
32,626.38 |
154.2K |
| 11:55 |
32,627.53 |
32,628.83 |
32,626.47 |
32,628.83 |
131.8K |
| 11:56 |
32,627.54 |
32,629.36 |
32,622.63 |
32,622.63 |
249.4K |
| 11:57 |
32,624.49 |
32,626.18 |
32,624.49 |
32,626.18 |
121.8K |
| 11:58 |
32,626.59 |
32,629.43 |
32,626.59 |
32,629.43 |
131.7K |
| 11:59 |
32,629.48 |
32,631.30 |
32,629.48 |
32,629.98 |
142.9K |
| 12:00 |
32,630.28 |
32,634.06 |
32,630.28 |
32,634.06 |
310.8K |
| 12:01 |
32,637.37 |
32,639.08 |
32,637.37 |
32,639.08 |
160.6K |
| 12:02 |
32,641.85 |
32,644.80 |
32,641.48 |
32,644.80 |
151.7K |
| 12:03 |
32,644.97 |
32,644.97 |
32,639.18 |
32,639.18 |
219.1K |
| 12:04 |
32,639.24 |
32,639.24 |
32,632.77 |
32,632.77 |
179.1K |
| 12:05 |
32,631.09 |
32,631.09 |
32,629.19 |
32,629.47 |
217.9K |
| 12:06 |
32,628.80 |
32,628.80 |
32,625.30 |
32,627.60 |
168.3K |
| 12:07 |
32,625.47 |
32,627.90 |
32,625.47 |
32,627.88 |
187.5K |
| 12:08 |
32,629.11 |
32,632.71 |
32,629.11 |
32,632.71 |
129.6K |
| 12:09 |
32,630.87 |
32,630.87 |
32,627.83 |
32,627.86 |
166.0K |
| 12:10 |
32,627.78 |
32,631.43 |
32,627.78 |
32,631.43 |
166.2K |
| 12:11 |
32,633.52 |
32,637.12 |
32,633.52 |
32,637.12 |
107.9K |
| 12:12 |
32,637.30 |
32,641.35 |
32,637.30 |
32,641.35 |
135.1K |
| 12:13 |
32,643.16 |
32,645.33 |
32,643.16 |
32,645.33 |
139.5K |
| 12:14 |
32,644.42 |
32,644.42 |
32,642.13 |
32,643.03 |
154.0K |
| 12:15 |
32,644.77 |
32,646.16 |
32,644.77 |
32,646.16 |
158.6K |
| 12:16 |
32,643.89 |
32,643.96 |
32,643.05 |
32,643.06 |
217.7K |
| 12:17 |
32,642.82 |
32,642.82 |
32,637.23 |
32,637.80 |
169.3K |
| 12:18 |
32,637.27 |
32,639.87 |
32,637.27 |
32,637.62 |
191.4K |
| 12:19 |
32,637.56 |
32,637.56 |
32,632.18 |
32,632.18 |
381.0K |
| 12:20 |
32,625.44 |
32,628.92 |
32,625.44 |
32,628.92 |
244.3K |
| 12:21 |
32,628.99 |
32,630.31 |
32,628.99 |
32,629.67 |
187.8K |
| 12:22 |
32,631.05 |
32,633.09 |
32,631.05 |
32,632.01 |
163.8K |
| 12:23 |
32,632.11 |
32,632.11 |
32,630.43 |
32,630.77 |
137.7K |
| 12:24 |
32,631.68 |
32,634.09 |
32,630.17 |
32,630.17 |
181.7K |
| 12:25 |
32,629.38 |
32,629.38 |
32,626.35 |
32,626.35 |
250.5K |
| 12:26 |
32,625.42 |
32,627.58 |
32,625.42 |
32,627.21 |
159.9K |
| 12:27 |
32,625.85 |
32,627.54 |
32,625.85 |
32,627.54 |
150.2K |
| 12:28 |
32,630.31 |
32,633.18 |
32,630.31 |
32,633.18 |
167.1K |
| 12:29 |
32,634.82 |
32,635.15 |
32,633.58 |
32,635.15 |
1,938.7K |
| 12:30 |
32,635.60 |
32,640.02 |
32,635.60 |
32,640.02 |
177.4K |
| 12:31 |
32,638.76 |
32,640.84 |
32,638.76 |
32,640.84 |
150.2K |
| 12:32 |
32,638.73 |
32,640.82 |
32,638.73 |
32,640.82 |
165.1K |
| 12:33 |
32,643.14 |
32,643.94 |
32,642.13 |
32,643.94 |
141.2K |
| 12:34 |
32,644.37 |
32,644.37 |
32,643.24 |
32,644.15 |
141.8K |
| 12:35 |
32,644.44 |
32,644.44 |
32,643.94 |
32,644.42 |
201.7K |
| 12:36 |
32,643.24 |
32,644.72 |
32,643.17 |
32,644.72 |
120.2K |
| 12:37 |
32,642.41 |
32,642.41 |
32,634.56 |
32,634.56 |
222.3K |
| 12:38 |
32,631.23 |
32,633.57 |
32,631.23 |
32,632.91 |
182.9K |
| 12:39 |
32,634.78 |
32,637.16 |
32,634.78 |
32,636.28 |
166.0K |
| 12:40 |
32,635.54 |
32,642.79 |
32,635.54 |
32,642.79 |
169.8K |
| 12:41 |
32,643.57 |
32,647.38 |
32,643.57 |
32,647.38 |
123.8K |
| 12:42 |
32,647.16 |
32,648.31 |
32,644.94 |
32,644.94 |
145.8K |
| 12:43 |
32,644.19 |
32,649.85 |
32,644.19 |
32,649.85 |
266.7K |
| 12:44 |
32,650.16 |
32,650.16 |
32,649.29 |
32,649.84 |
189.0K |
| 12:45 |
32,650.87 |
32,654.00 |
32,650.87 |
32,654.00 |
110.4K |
| 12:46 |
32,653.55 |
32,654.99 |
32,653.55 |
32,654.66 |
175.1K |
| 12:47 |
32,654.94 |
32,657.27 |
32,654.94 |
32,657.27 |
161.4K |
| 12:48 |
32,656.44 |
32,656.70 |
32,653.63 |
32,653.63 |
212.7K |
| 12:49 |
32,652.96 |
32,655.94 |
32,652.96 |
32,655.94 |
160.7K |
| 12:50 |
32,657.34 |
32,658.49 |
32,652.75 |
32,652.75 |
290.2K |
| 12:51 |
32,653.01 |
32,653.53 |
32,652.86 |
32,652.86 |
224.3K |
| 12:52 |
32,652.29 |
32,652.29 |
32,650.25 |
32,651.05 |
100.4K |
| 12:53 |
32,648.12 |
32,648.31 |
32,645.77 |
32,648.31 |
238.7K |
| 12:54 |
32,651.07 |
32,651.44 |
32,651.07 |
32,651.23 |
133.2K |
| 12:55 |
32,653.08 |
32,656.15 |
32,653.08 |
32,656.01 |
207.3K |
| 12:56 |
32,655.59 |
32,657.90 |
32,651.69 |
32,651.69 |
158.9K |
| 12:57 |
32,650.70 |
32,652.20 |
32,650.46 |
32,652.20 |
137.9K |
| 12:58 |
32,651.92 |
32,651.92 |
32,650.95 |
32,651.12 |
112.9K |
| 12:59 |
32,651.41 |
32,651.72 |
32,650.94 |
32,651.72 |
156.5K |
| 13:00 |
32,651.17 |
32,653.88 |
32,651.17 |
32,653.88 |
166.0K |
| 13:01 |
32,654.72 |
32,654.72 |
32,649.12 |
32,649.12 |
223.7K |
| 13:02 |
32,647.91 |
32,648.01 |
32,647.47 |
32,647.79 |
365.7K |
| 13:03 |
32,648.78 |
32,650.58 |
32,648.78 |
32,650.39 |
339.7K |
| 13:04 |
32,649.42 |
32,651.38 |
32,649.42 |
32,651.38 |
136.9K |
| 13:05 |
32,644.98 |
32,645.40 |
32,643.31 |
32,645.40 |
382.4K |
| 13:06 |
32,643.67 |
32,645.78 |
32,643.67 |
32,645.55 |
177.7K |
| 13:07 |
32,645.40 |
32,648.02 |
32,643.85 |
32,648.02 |
361.3K |
| 13:08 |
32,649.17 |
32,651.10 |
32,649.17 |
32,651.10 |
210.4K |
| 13:09 |
32,652.16 |
32,652.29 |
32,651.38 |
32,651.51 |
133.1K |
| 13:10 |
32,652.86 |
32,655.76 |
32,652.86 |
32,655.76 |
150.6K |
| 13:11 |
32,653.04 |
32,654.89 |
32,651.50 |
32,654.89 |
203.9K |
| 13:12 |
32,655.08 |
32,656.18 |
32,655.08 |
32,656.18 |
154.3K |
| 13:13 |
32,656.54 |
32,656.54 |
32,652.41 |
32,654.26 |
286.6K |
| 13:14 |
32,653.58 |
32,653.58 |
32,651.72 |
32,651.72 |
143.8K |
| 13:15 |
32,651.31 |
32,651.67 |
32,649.11 |
32,649.11 |
133.3K |
| 13:16 |
32,646.16 |
32,648.02 |
32,645.70 |
32,647.37 |
195.5K |
| 13:17 |
32,647.36 |
32,647.36 |
32,644.17 |
32,644.17 |
162.2K |
| 13:18 |
32,644.62 |
32,646.43 |
32,644.62 |
32,646.43 |
161.8K |
| 13:19 |
32,646.53 |
32,650.68 |
32,646.53 |
32,650.68 |
114.9K |
| 13:20 |
32,648.26 |
32,648.26 |
32,646.17 |
32,647.80 |
253.6K |
| 13:21 |
32,649.13 |
32,649.13 |
32,644.51 |
32,644.51 |
256.5K |
| 13:22 |
32,644.37 |
32,646.90 |
32,644.37 |
32,646.90 |
195.9K |
| 13:23 |
32,647.68 |
32,649.02 |
32,647.68 |
32,649.02 |
172.2K |
| 13:24 |
32,649.60 |
32,650.71 |
32,649.60 |
32,650.71 |
134.0K |
| 13:25 |
32,651.56 |
32,651.79 |
32,650.36 |
32,650.62 |
178.9K |
| 13:26 |
32,651.30 |
32,651.91 |
32,650.85 |
32,650.85 |
328.4K |
| 13:27 |
32,650.24 |
32,650.24 |
32,649.09 |
32,649.38 |
419.7K |
| 13:28 |
32,649.53 |
32,649.80 |
32,648.68 |
32,648.68 |
130.0K |
| 13:29 |
32,648.89 |
32,652.84 |
32,648.89 |
32,652.31 |
364.1K |
| 13:30 |
32,652.80 |
32,655.99 |
32,652.80 |
32,655.99 |
165.5K |
| 13:31 |
32,655.24 |
32,655.24 |
32,647.00 |
32,647.00 |
324.2K |
| 13:32 |
32,645.48 |
32,646.36 |
32,643.62 |
32,643.62 |
185.0K |
| 13:33 |
32,641.34 |
32,644.56 |
32,641.34 |
32,644.56 |
171.6K |
| 13:34 |
32,645.41 |
32,645.83 |
32,643.91 |
32,643.91 |
113.4K |
| 13:35 |
32,641.86 |
32,642.58 |
32,640.47 |
32,641.85 |
195.0K |
| 13:36 |
32,640.99 |
32,643.18 |
32,640.99 |
32,643.18 |
101.6K |
| 13:37 |
32,642.25 |
32,642.25 |
32,639.01 |
32,639.01 |
143.9K |
| 13:38 |
32,640.06 |
32,640.06 |
32,639.15 |
32,639.15 |
209.4K |
| 13:39 |
32,639.04 |
32,639.38 |
32,638.22 |
32,638.22 |
169.7K |
| 13:40 |
32,637.12 |
32,637.12 |
32,634.95 |
32,635.14 |
210.4K |
| 13:41 |
32,632.01 |
32,635.33 |
32,631.84 |
32,635.33 |
198.1K |
| 13:42 |
32,635.25 |
32,637.46 |
32,635.12 |
32,637.46 |
199.8K |
| 13:43 |
32,636.68 |
32,641.72 |
32,636.68 |
32,641.72 |
224.4K |
| 13:44 |
32,642.77 |
32,643.33 |
32,642.77 |
32,643.33 |
174.5K |
| 13:45 |
32,643.81 |
32,647.53 |
32,643.81 |
32,647.53 |
194.2K |
| 13:46 |
32,647.86 |
32,649.27 |
32,647.86 |
32,649.04 |
143.4K |
| 13:47 |
32,649.72 |
32,652.27 |
32,649.72 |
32,651.23 |
190.9K |
| 13:48 |
32,651.44 |
32,653.73 |
32,651.44 |
32,653.73 |
129.2K |
| 13:49 |
32,653.90 |
32,654.27 |
32,653.69 |
32,654.27 |
188.4K |
| 13:50 |
32,655.96 |
32,657.55 |
32,655.06 |
32,657.03 |
256.6K |
| 13:51 |
32,654.97 |
32,655.82 |
32,654.97 |
32,655.82 |
134.4K |
| 13:52 |
32,656.27 |
32,658.33 |
32,655.71 |
32,655.71 |
219.1K |
| 13:53 |
32,654.75 |
32,654.75 |
32,653.18 |
32,653.18 |
150.7K |
| 13:54 |
32,653.82 |
32,655.71 |
32,652.78 |
32,652.78 |
151.5K |
| 13:55 |
32,652.61 |
32,652.61 |
32,644.93 |
32,644.93 |
359.1K |
| 13:56 |
32,639.29 |
32,645.38 |
32,639.29 |
32,645.38 |
244.5K |
| 13:57 |
32,644.72 |
32,644.72 |
32,643.59 |
32,644.55 |
205.1K |
| 13:58 |
32,644.06 |
32,644.06 |
32,639.83 |
32,639.83 |
151.9K |
| 13:59 |
32,639.51 |
32,639.51 |
32,638.62 |
32,638.89 |
168.6K |
| 14:00 |
32,639.25 |
32,641.91 |
32,639.25 |
32,641.19 |
135.8K |
| 14:01 |
32,634.81 |
32,640.13 |
32,634.81 |
32,640.13 |
253.0K |
| 14:02 |
32,639.87 |
32,639.87 |
32,636.20 |
32,636.51 |
230.9K |
| 14:03 |
32,636.48 |
32,642.74 |
32,636.48 |
32,642.74 |
424.5K |
| 14:04 |
32,644.64 |
32,646.23 |
32,644.64 |
32,646.23 |
351.6K |
| 14:05 |
32,648.07 |
32,652.14 |
32,648.07 |
32,652.14 |
194.8K |
| 14:06 |
32,652.26 |
32,654.72 |
32,652.26 |
32,654.72 |
99.7K |
| 14:07 |
32,653.09 |
32,656.61 |
32,653.09 |
32,656.61 |
374.7K |
| 14:08 |
32,657.36 |
32,662.12 |
32,657.36 |
32,662.12 |
196.2K |
| 14:09 |
32,657.01 |
32,657.45 |
32,655.19 |
32,655.19 |
229.3K |
| 14:10 |
32,654.58 |
32,654.58 |
32,653.46 |
32,653.46 |
131.5K |
| 14:11 |
32,653.92 |
32,654.53 |
32,653.69 |
32,653.69 |
212.8K |
| 14:12 |
32,655.51 |
32,659.37 |
32,655.51 |
32,659.37 |
182.8K |
| 14:13 |
32,660.01 |
32,662.14 |
32,660.01 |
32,662.14 |
118.3K |
| 14:14 |
32,662.60 |
32,663.18 |
32,662.60 |
32,663.18 |
140.0K |
| 14:15 |
32,663.93 |
32,668.05 |
32,663.93 |
32,668.05 |
314.8K |
| 14:16 |
32,670.04 |
32,670.04 |
32,667.79 |
32,667.79 |
211.3K |
| 14:17 |
32,667.26 |
32,668.50 |
32,667.26 |
32,668.50 |
123.4K |
| 14:18 |
32,667.82 |
32,668.41 |
32,667.82 |
32,668.41 |
145.5K |
| 14:19 |
32,668.94 |
32,671.14 |
32,668.94 |
32,670.94 |
192.8K |
| 14:20 |
32,670.75 |
32,670.75 |
32,670.03 |
32,670.65 |
387.7K |
| 14:21 |
32,672.05 |
32,675.61 |
32,672.05 |
32,675.61 |
154.0K |
| 14:22 |
32,677.09 |
32,677.09 |
32,672.65 |
32,672.65 |
255.1K |
| 14:23 |
32,666.43 |
32,668.15 |
32,666.43 |
32,668.15 |
269.7K |
| 14:24 |
32,669.08 |
32,670.58 |
32,669.08 |
32,669.53 |
124.2K |
| 14:25 |
32,667.75 |
32,667.75 |
32,666.03 |
32,667.43 |
201.1K |
| 14:26 |
32,667.01 |
32,668.12 |
32,666.50 |
32,668.12 |
226.7K |
| 14:27 |
32,668.16 |
32,672.83 |
32,668.16 |
32,672.83 |
189.9K |
| 14:28 |
32,673.57 |
32,678.64 |
32,673.57 |
32,678.64 |
295.0K |
| 14:29 |
32,678.69 |
32,678.69 |
32,677.90 |
32,678.22 |
148.3K |
| 14:30 |
32,678.17 |
32,679.96 |
32,677.66 |
32,679.96 |
234.4K |
| 14:31 |
32,679.51 |
32,679.51 |
32,677.85 |
32,677.85 |
225.3K |
| 14:32 |
32,679.42 |
32,679.42 |
32,678.27 |
32,678.82 |
230.2K |
| 14:33 |
32,679.92 |
32,681.44 |
32,679.05 |
32,681.44 |
265.3K |
| 14:34 |
32,681.82 |
32,681.82 |
32,680.07 |
32,680.18 |
198.2K |
| 14:35 |
32,680.19 |
32,682.77 |
32,680.19 |
32,682.77 |
254.0K |
| 14:36 |
32,682.20 |
32,682.20 |
32,680.02 |
32,681.08 |
251.4K |
| 14:37 |
32,680.97 |
32,682.83 |
32,680.97 |
32,682.83 |
154.7K |
| 14:38 |
32,683.33 |
32,683.33 |
32,680.99 |
32,680.99 |
322.8K |
| 14:39 |
32,683.25 |
32,683.25 |
32,682.02 |
32,682.02 |
245.6K |
| 14:40 |
32,681.90 |
32,681.90 |
32,680.08 |
32,680.45 |
174.9K |
| 14:41 |
32,681.13 |
32,681.13 |
32,678.61 |
32,678.61 |
189.0K |
| 14:42 |
32,676.98 |
32,678.12 |
32,676.98 |
32,678.12 |
106.1K |
| 14:43 |
32,677.73 |
32,678.00 |
32,677.46 |
32,678.00 |
213.5K |
| 14:44 |
32,679.40 |
32,680.46 |
32,679.40 |
32,680.46 |
367.8K |
| 14:45 |
32,682.11 |
32,682.11 |
32,678.59 |
32,678.59 |
515.9K |
| 14:46 |
32,676.89 |
32,680.41 |
32,676.89 |
32,680.41 |
285.0K |
| 14:47 |
32,681.05 |
32,683.82 |
32,681.05 |
32,681.58 |
180.4K |
| 14:48 |
32,680.61 |
32,680.61 |
32,678.20 |
32,678.20 |
244.2K |
| 14:49 |
32,678.93 |
32,679.75 |
32,677.96 |
32,677.96 |
189.5K |
| 14:50 |
32,676.08 |
32,676.08 |
32,669.96 |
32,669.96 |
269.4K |
| 14:51 |
32,669.29 |
32,671.51 |
32,669.29 |
32,671.51 |
202.0K |
| 14:52 |
32,670.62 |
32,670.89 |
32,668.78 |
32,670.89 |
205.3K |
| 14:53 |
32,671.04 |
32,671.04 |
32,669.84 |
32,669.84 |
126.9K |
| 14:54 |
32,668.77 |
32,668.77 |
32,665.77 |
32,665.77 |
156.3K |
| 14:55 |
32,664.63 |
32,664.63 |
32,660.87 |
32,660.87 |
204.2K |
| 14:56 |
32,661.72 |
32,661.72 |
32,660.90 |
32,661.68 |
207.9K |
| 14:57 |
32,662.16 |
32,663.20 |
32,662.16 |
32,663.20 |
190.7K |
| 14:58 |
32,664.05 |
32,664.05 |
32,660.20 |
32,660.95 |
188.0K |
| 14:59 |
32,661.20 |
32,662.35 |
32,660.93 |
32,660.93 |
216.2K |
| 15:00 |
32,658.64 |
32,660.86 |
32,658.64 |
32,660.86 |
252.1K |
| 15:01 |
32,659.94 |
32,659.94 |
32,653.35 |
32,654.22 |
305.9K |
| 15:02 |
32,655.81 |
32,655.81 |
32,650.37 |
32,650.37 |
186.0K |
| 15:03 |
32,648.62 |
32,649.12 |
32,648.33 |
32,648.33 |
193.1K |
| 15:04 |
32,646.29 |
32,647.28 |
32,646.29 |
32,647.01 |
384.9K |
| 15:05 |
32,647.54 |
32,649.28 |
32,647.54 |
32,647.82 |
373.9K |
| 15:06 |
32,649.97 |
32,653.34 |
32,649.97 |
32,652.06 |
185.4K |
| 15:07 |
32,651.85 |
32,651.85 |
32,649.76 |
32,649.76 |
208.5K |
| 15:08 |
32,649.43 |
32,653.64 |
32,649.43 |
32,653.64 |
185.0K |
| 15:09 |
32,653.61 |
32,654.93 |
32,653.36 |
32,653.36 |
232.1K |
| 15:10 |
32,653.55 |
32,656.01 |
32,653.55 |
32,656.01 |
209.3K |
| 15:11 |
32,655.79 |
32,658.43 |
32,655.79 |
32,658.43 |
321.0K |
| 15:12 |
32,658.59 |
32,659.57 |
32,658.59 |
32,658.90 |
173.2K |
| 15:13 |
32,659.42 |
32,661.54 |
32,659.42 |
32,661.54 |
183.3K |
| 15:14 |
32,661.04 |
32,662.10 |
32,660.21 |
32,660.28 |
231.8K |
| 15:15 |
32,658.22 |
32,659.20 |
32,656.85 |
32,656.85 |
226.1K |
| 15:16 |
32,654.28 |
32,654.28 |
32,648.15 |
32,648.15 |
285.8K |
| 15:17 |
32,648.20 |
32,648.20 |
32,645.96 |
32,646.27 |
224.4K |
| 15:18 |
32,646.49 |
32,647.91 |
32,646.35 |
32,647.91 |
233.8K |
| 15:19 |
32,648.12 |
32,651.02 |
32,648.12 |
32,651.02 |
199.7K |
| 15:20 |
32,651.62 |
32,654.71 |
32,651.62 |
32,654.71 |
231.0K |
| 15:21 |
32,655.63 |
32,656.24 |
32,655.16 |
32,655.33 |
267.4K |
| 15:22 |
32,655.17 |
32,657.36 |
32,655.17 |
32,657.36 |
250.7K |
| 15:23 |
32,657.15 |
32,658.63 |
32,657.15 |
32,658.63 |
248.5K |
| 15:24 |
32,659.37 |
32,662.40 |
32,659.37 |
32,662.18 |
322.9K |
| 15:25 |
32,662.05 |
32,664.80 |
32,662.05 |
32,663.58 |
291.2K |
| 15:26 |
32,664.06 |
32,665.55 |
32,663.14 |
32,663.14 |
380.2K |
| 15:27 |
32,663.34 |
32,663.34 |
32,661.10 |
32,661.10 |
189.3K |
| 15:28 |
32,661.79 |
32,661.79 |
32,660.52 |
32,661.48 |
226.8K |
| 15:29 |
32,660.94 |
32,660.94 |
32,659.70 |
32,660.06 |
177.8K |
| 15:30 |
32,657.65 |
32,657.65 |
32,656.25 |
32,656.25 |
381.2K |
| 15:31 |
32,658.26 |
32,659.56 |
32,656.33 |
32,659.56 |
406.1K |
| 15:32 |
32,658.13 |
32,659.61 |
32,658.13 |
32,659.61 |
328.0K |
| 15:33 |
32,659.46 |
32,660.52 |
32,658.33 |
32,660.52 |
278.9K |
| 15:34 |
32,661.83 |
32,661.83 |
32,659.15 |
32,660.32 |
322.2K |
| 15:35 |
32,661.08 |
32,662.92 |
32,661.08 |
32,661.77 |
363.1K |
| 15:36 |
32,659.47 |
32,660.66 |
32,659.47 |
32,659.72 |
385.4K |
| 15:37 |
32,658.25 |
32,660.32 |
32,658.25 |
32,660.32 |
257.2K |
| 15:38 |
32,659.88 |
32,659.88 |
32,658.49 |
32,658.49 |
289.7K |
| 15:39 |
32,658.52 |
32,658.92 |
32,657.20 |
32,658.42 |
342.9K |
| 15:40 |
32,657.29 |
32,657.29 |
32,655.47 |
32,655.47 |
306.9K |
| 15:41 |
32,655.74 |
32,656.90 |
32,655.74 |
32,656.59 |
269.4K |
| 15:42 |
32,659.09 |
32,659.09 |
32,657.38 |
32,657.42 |
402.3K |
| 15:43 |
32,655.72 |
32,655.72 |
32,654.01 |
32,655.67 |
424.8K |
| 15:44 |
32,654.87 |
32,654.87 |
32,653.51 |
32,653.51 |
304.8K |
| 15:45 |
32,653.39 |
32,653.47 |
32,650.71 |
32,650.71 |
537.5K |
| 15:46 |
32,650.49 |
32,650.49 |
32,646.38 |
32,646.38 |
449.6K |
| 15:47 |
32,645.86 |
32,646.12 |
32,644.44 |
32,646.12 |
469.7K |
| 15:48 |
32,645.55 |
32,645.55 |
32,643.65 |
32,643.65 |
525.9K |
| 15:49 |
32,644.33 |
32,647.61 |
32,644.33 |
32,647.36 |
661.5K |
| 15:50 |
32,656.59 |
32,656.59 |
32,650.93 |
32,650.93 |
1,564.4K |
| 15:51 |
32,649.63 |
32,651.34 |
32,649.63 |
32,651.34 |
931.9K |
| 15:52 |
32,651.08 |
32,651.08 |
32,649.10 |
32,649.43 |
623.5K |
| 15:53 |
32,649.04 |
32,651.59 |
32,649.04 |
32,651.59 |
717.9K |
| 15:54 |
32,649.13 |
32,651.62 |
32,649.13 |
32,651.17 |
856.5K |
| 15:55 |
32,647.07 |
32,652.67 |
32,647.07 |
32,649.95 |
1,299.6K |
| 15:56 |
32,647.96 |
32,649.24 |
32,647.64 |
32,648.46 |
1,460.8K |
| 15:57 |
32,649.89 |
32,649.89 |
32,642.89 |
32,642.89 |
1,310.8K |
| 15:58 |
32,639.35 |
32,642.25 |
32,639.35 |
32,640.89 |
1,667.9K |
| 15:59 |
32,642.48 |
32,643.87 |
32,639.83 |
32,639.83 |
2,768.7K |
| 16:00 |
32,636.95 |
32,636.95 |
32,636.95 |
32,636.95 |
103,503.5K |
| 16:01 |
32,636.95 |
32,636.95 |
32,636.95 |
32,636.95 |
231.0K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|