| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
22,695.11 |
22,695.11 |
22,614.90 |
22,614.90 |
8,320.0K |
| 09:31 |
22,614.43 |
22,614.43 |
22,602.51 |
22,606.55 |
651.8K |
| 09:32 |
22,619.38 |
22,638.34 |
22,619.38 |
22,633.25 |
686.1K |
| 09:33 |
22,636.55 |
22,637.59 |
22,634.79 |
22,637.59 |
383.0K |
| 09:34 |
22,641.77 |
22,664.42 |
22,641.77 |
22,664.42 |
495.4K |
| 09:35 |
22,674.43 |
22,687.07 |
22,674.43 |
22,685.27 |
856.4K |
| 09:36 |
22,676.68 |
22,681.86 |
22,672.21 |
22,672.21 |
503.9K |
| 09:37 |
22,657.27 |
22,657.27 |
22,620.37 |
22,620.37 |
531.7K |
| 09:38 |
22,620.21 |
22,624.40 |
22,620.21 |
22,623.23 |
315.5K |
| 09:39 |
22,615.05 |
22,618.04 |
22,614.25 |
22,618.04 |
287.0K |
| 09:40 |
22,603.11 |
22,603.11 |
22,597.30 |
22,602.94 |
465.5K |
| 09:41 |
22,608.01 |
22,612.20 |
22,603.21 |
22,612.20 |
338.4K |
| 09:42 |
22,612.29 |
22,618.06 |
22,611.69 |
22,611.69 |
335.4K |
| 09:43 |
22,614.73 |
22,629.47 |
22,614.73 |
22,629.47 |
411.8K |
| 09:44 |
22,635.78 |
22,635.78 |
22,629.77 |
22,629.77 |
310.5K |
| 09:45 |
22,628.13 |
22,628.13 |
22,618.37 |
22,618.37 |
301.6K |
| 09:46 |
22,620.40 |
22,628.57 |
22,620.40 |
22,628.57 |
308.2K |
| 09:47 |
22,635.71 |
22,637.53 |
22,630.76 |
22,637.53 |
295.0K |
| 09:48 |
22,639.71 |
22,641.26 |
22,638.92 |
22,641.26 |
248.8K |
| 09:49 |
22,638.37 |
22,649.16 |
22,638.37 |
22,646.18 |
206.0K |
| 09:50 |
22,649.72 |
22,651.09 |
22,644.72 |
22,644.72 |
226.5K |
| 09:51 |
22,644.60 |
22,649.79 |
22,644.60 |
22,645.37 |
291.1K |
| 09:52 |
22,640.69 |
22,644.55 |
22,640.69 |
22,641.28 |
244.0K |
| 09:53 |
22,644.58 |
22,652.26 |
22,644.58 |
22,644.89 |
385.4K |
| 09:54 |
22,647.22 |
22,651.33 |
22,646.96 |
22,646.96 |
225.2K |
| 09:55 |
22,646.99 |
22,654.59 |
22,646.99 |
22,654.59 |
276.2K |
| 09:56 |
22,653.25 |
22,664.19 |
22,653.25 |
22,664.19 |
228.0K |
| 09:57 |
22,661.47 |
22,661.47 |
22,657.77 |
22,659.06 |
264.8K |
| 09:58 |
22,658.77 |
22,658.89 |
22,650.82 |
22,650.82 |
223.9K |
| 09:59 |
22,653.02 |
22,653.02 |
22,647.78 |
22,647.78 |
219.1K |
| 10:00 |
22,649.57 |
22,649.57 |
22,645.50 |
22,646.99 |
286.9K |
| 10:01 |
22,655.73 |
22,655.73 |
22,644.70 |
22,644.70 |
277.7K |
| 10:02 |
22,655.35 |
22,661.06 |
22,655.35 |
22,661.06 |
375.4K |
| 10:03 |
22,659.59 |
22,659.59 |
22,650.89 |
22,650.89 |
303.1K |
| 10:04 |
22,650.29 |
22,655.21 |
22,650.29 |
22,652.35 |
193.1K |
| 10:05 |
22,647.73 |
22,650.20 |
22,647.73 |
22,648.94 |
397.8K |
| 10:06 |
22,648.22 |
22,651.96 |
22,648.22 |
22,651.91 |
307.0K |
| 10:07 |
22,657.36 |
22,663.37 |
22,657.36 |
22,659.74 |
347.9K |
| 10:08 |
22,660.04 |
22,660.04 |
22,655.98 |
22,655.98 |
196.0K |
| 10:09 |
22,655.14 |
22,655.14 |
22,644.45 |
22,644.45 |
330.7K |
| 10:10 |
22,641.43 |
22,641.43 |
22,634.35 |
22,634.35 |
306.3K |
| 10:11 |
22,637.39 |
22,640.73 |
22,633.67 |
22,640.73 |
298.3K |
| 10:12 |
22,640.41 |
22,640.41 |
22,631.57 |
22,631.57 |
456.7K |
| 10:13 |
22,628.79 |
22,636.65 |
22,628.79 |
22,636.65 |
141.3K |
| 10:14 |
22,636.68 |
22,636.68 |
22,626.05 |
22,626.05 |
243.0K |
| 10:15 |
22,626.12 |
22,630.10 |
22,622.33 |
22,622.33 |
345.8K |
| 10:16 |
22,621.70 |
22,631.34 |
22,621.70 |
22,631.34 |
191.8K |
| 10:17 |
22,632.35 |
22,634.55 |
22,630.40 |
22,630.40 |
405.7K |
| 10:18 |
22,635.23 |
22,640.20 |
22,635.23 |
22,638.07 |
242.2K |
| 10:19 |
22,646.36 |
22,648.80 |
22,646.36 |
22,648.80 |
251.8K |
| 10:20 |
22,645.12 |
22,653.32 |
22,645.12 |
22,653.32 |
217.8K |
| 10:21 |
22,650.72 |
22,651.63 |
22,646.66 |
22,646.84 |
183.8K |
| 10:22 |
22,651.41 |
22,651.41 |
22,640.58 |
22,640.58 |
147.9K |
| 10:23 |
22,638.85 |
22,638.85 |
22,633.92 |
22,633.92 |
207.4K |
| 10:24 |
22,628.47 |
22,628.47 |
22,617.80 |
22,620.12 |
303.9K |
| 10:25 |
22,621.08 |
22,623.72 |
22,614.08 |
22,614.08 |
396.9K |
| 10:26 |
22,612.90 |
22,616.83 |
22,610.84 |
22,610.84 |
251.6K |
| 10:27 |
22,608.61 |
22,614.07 |
22,608.61 |
22,612.30 |
258.0K |
| 10:28 |
22,614.18 |
22,614.18 |
22,607.90 |
22,607.90 |
222.9K |
| 10:29 |
22,605.57 |
22,605.57 |
22,599.64 |
22,600.51 |
206.9K |
| 10:30 |
22,600.68 |
22,609.77 |
22,600.68 |
22,609.77 |
274.0K |
| 10:31 |
22,612.79 |
22,624.87 |
22,612.79 |
22,624.87 |
464.0K |
| 10:32 |
22,619.88 |
22,624.78 |
22,619.88 |
22,624.45 |
296.9K |
| 10:33 |
22,621.94 |
22,630.83 |
22,620.09 |
22,630.83 |
195.1K |
| 10:34 |
22,631.05 |
22,637.97 |
22,627.94 |
22,627.94 |
2,248.5K |
| 10:35 |
22,624.75 |
22,633.18 |
22,624.75 |
22,633.18 |
150.4K |
| 10:36 |
22,633.32 |
22,638.13 |
22,633.32 |
22,634.91 |
234.1K |
| 10:37 |
22,635.41 |
22,642.03 |
22,635.41 |
22,642.03 |
219.0K |
| 10:38 |
22,641.11 |
22,645.52 |
22,641.11 |
22,643.36 |
157.6K |
| 10:39 |
22,646.75 |
22,654.14 |
22,646.75 |
22,654.14 |
284.0K |
| 10:40 |
22,650.36 |
22,655.88 |
22,643.70 |
22,643.70 |
205.6K |
| 10:41 |
22,645.81 |
22,645.81 |
22,634.79 |
22,634.79 |
113.3K |
| 10:42 |
22,637.58 |
22,647.59 |
22,637.58 |
22,647.59 |
232.8K |
| 10:43 |
22,649.42 |
22,652.80 |
22,649.42 |
22,651.03 |
223.4K |
| 10:44 |
22,653.05 |
22,667.06 |
22,653.05 |
22,667.06 |
227.1K |
| 10:45 |
22,666.14 |
22,670.44 |
22,666.14 |
22,667.39 |
212.3K |
| 10:46 |
22,664.68 |
22,664.68 |
22,661.75 |
22,663.51 |
318.8K |
| 10:47 |
22,664.30 |
22,673.76 |
22,664.30 |
22,667.80 |
322.2K |
| 10:48 |
22,665.92 |
22,669.50 |
22,661.75 |
22,669.50 |
221.8K |
| 10:49 |
22,670.26 |
22,670.26 |
22,666.57 |
22,667.47 |
200.5K |
| 10:50 |
22,670.70 |
22,676.05 |
22,670.70 |
22,675.03 |
203.9K |
| 10:51 |
22,675.98 |
22,683.05 |
22,673.10 |
22,683.05 |
234.4K |
| 10:52 |
22,676.98 |
22,676.98 |
22,667.19 |
22,668.62 |
298.8K |
| 10:53 |
22,667.04 |
22,667.04 |
22,663.32 |
22,663.32 |
219.2K |
| 10:54 |
22,661.00 |
22,661.00 |
22,658.08 |
22,659.40 |
240.5K |
| 10:55 |
22,655.57 |
22,655.57 |
22,649.57 |
22,649.57 |
359.6K |
| 10:56 |
22,649.73 |
22,651.65 |
22,647.81 |
22,649.76 |
216.7K |
| 10:57 |
22,652.71 |
22,654.56 |
22,651.14 |
22,651.14 |
323.7K |
| 10:58 |
22,649.10 |
22,649.10 |
22,645.21 |
22,646.81 |
273.5K |
| 10:59 |
22,644.96 |
22,644.96 |
22,637.93 |
22,637.93 |
346.7K |
| 11:00 |
22,635.19 |
22,635.19 |
22,629.09 |
22,629.09 |
253.1K |
| 11:01 |
22,622.64 |
22,628.17 |
22,622.64 |
22,626.04 |
415.4K |
| 11:02 |
22,626.78 |
22,626.78 |
22,619.26 |
22,619.26 |
366.6K |
| 11:03 |
22,616.55 |
22,621.96 |
22,615.95 |
22,615.95 |
261.3K |
| 11:04 |
22,616.52 |
22,616.52 |
22,610.50 |
22,610.50 |
219.3K |
| 11:05 |
22,613.23 |
22,615.82 |
22,613.23 |
22,615.22 |
368.3K |
| 11:06 |
22,614.95 |
22,617.08 |
22,613.50 |
22,616.99 |
196.6K |
| 11:07 |
22,617.21 |
22,617.21 |
22,613.93 |
22,613.93 |
336.8K |
| 11:08 |
22,617.66 |
22,619.39 |
22,613.39 |
22,613.39 |
378.2K |
| 11:09 |
22,611.62 |
22,615.09 |
22,611.62 |
22,612.56 |
148.5K |
| 11:10 |
22,611.99 |
22,619.31 |
22,611.99 |
22,618.27 |
441.9K |
| 11:11 |
22,617.00 |
22,617.00 |
22,608.42 |
22,608.42 |
263.9K |
| 11:12 |
22,613.49 |
22,614.62 |
22,610.77 |
22,610.77 |
362.0K |
| 11:13 |
22,613.37 |
22,613.37 |
22,605.97 |
22,605.97 |
140.5K |
| 11:14 |
22,606.39 |
22,607.54 |
22,606.39 |
22,607.04 |
275.3K |
| 11:15 |
22,605.71 |
22,607.76 |
22,605.71 |
22,607.64 |
244.2K |
| 11:16 |
22,606.90 |
22,606.90 |
22,602.05 |
22,602.05 |
229.2K |
| 11:17 |
22,603.25 |
22,608.96 |
22,601.63 |
22,601.63 |
284.0K |
| 11:18 |
22,600.71 |
22,609.06 |
22,600.71 |
22,609.06 |
186.7K |
| 11:19 |
22,610.76 |
22,610.96 |
22,608.57 |
22,610.96 |
121.8K |
| 11:20 |
22,612.23 |
22,612.23 |
22,609.10 |
22,609.10 |
234.8K |
| 11:21 |
22,608.56 |
22,608.56 |
22,604.36 |
22,608.26 |
170.1K |
| 11:22 |
22,609.51 |
22,612.01 |
22,609.51 |
22,612.01 |
217.4K |
| 11:23 |
22,613.33 |
22,616.53 |
22,613.33 |
22,616.53 |
141.8K |
| 11:24 |
22,616.70 |
22,618.07 |
22,609.99 |
22,609.99 |
293.2K |
| 11:25 |
22,610.09 |
22,611.35 |
22,610.09 |
22,611.35 |
260.4K |
| 11:26 |
22,617.52 |
22,617.52 |
22,614.24 |
22,614.24 |
209.3K |
| 11:27 |
22,614.37 |
22,618.11 |
22,614.37 |
22,617.63 |
180.0K |
| 11:28 |
22,615.58 |
22,617.30 |
22,614.25 |
22,615.45 |
220.7K |
| 11:29 |
22,615.58 |
22,615.58 |
22,610.35 |
22,610.35 |
156.6K |
| 11:30 |
22,606.59 |
22,609.92 |
22,601.38 |
22,609.92 |
214.5K |
| 11:31 |
22,607.30 |
22,607.30 |
22,604.47 |
22,605.79 |
164.2K |
| 11:32 |
22,603.81 |
22,605.05 |
22,603.08 |
22,603.08 |
436.8K |
| 11:33 |
22,604.92 |
22,606.47 |
22,604.92 |
22,606.47 |
275.9K |
| 11:34 |
22,606.75 |
22,611.87 |
22,606.75 |
22,611.87 |
160.0K |
| 11:35 |
22,609.81 |
22,615.14 |
22,609.60 |
22,615.14 |
313.7K |
| 11:36 |
22,614.21 |
22,615.80 |
22,612.58 |
22,615.80 |
173.3K |
| 11:37 |
22,610.37 |
22,610.37 |
22,601.23 |
22,601.23 |
158.1K |
| 11:38 |
22,600.55 |
22,605.38 |
22,600.55 |
22,605.38 |
138.4K |
| 11:39 |
22,605.24 |
22,605.24 |
22,593.11 |
22,593.11 |
221.6K |
| 11:40 |
22,596.09 |
22,600.65 |
22,596.09 |
22,600.65 |
110.1K |
| 11:41 |
22,600.02 |
22,604.66 |
22,600.02 |
22,604.66 |
159.0K |
| 11:42 |
22,602.66 |
22,602.66 |
22,596.40 |
22,596.40 |
153.6K |
| 11:43 |
22,595.88 |
22,599.95 |
22,595.88 |
22,597.98 |
104.3K |
| 11:44 |
22,597.63 |
22,597.63 |
22,596.58 |
22,596.89 |
106.1K |
| 11:45 |
22,594.07 |
22,594.07 |
22,584.10 |
22,584.10 |
242.0K |
| 11:46 |
22,589.19 |
22,591.39 |
22,587.69 |
22,587.69 |
195.7K |
| 11:47 |
22,586.98 |
22,588.38 |
22,585.86 |
22,585.86 |
134.4K |
| 11:48 |
22,583.62 |
22,583.62 |
22,580.76 |
22,580.83 |
146.5K |
| 11:49 |
22,581.96 |
22,584.50 |
22,581.81 |
22,584.50 |
147.4K |
| 11:50 |
22,583.91 |
22,585.34 |
22,583.19 |
22,583.19 |
92.1K |
| 11:51 |
22,580.72 |
22,580.72 |
22,578.01 |
22,578.01 |
118.2K |
| 11:52 |
22,580.87 |
22,581.52 |
22,574.77 |
22,574.77 |
144.9K |
| 11:53 |
22,575.47 |
22,576.76 |
22,574.25 |
22,575.56 |
172.8K |
| 11:54 |
22,572.23 |
22,572.63 |
22,571.89 |
22,571.89 |
108.7K |
| 11:55 |
22,571.28 |
22,571.29 |
22,570.69 |
22,571.29 |
167.6K |
| 11:56 |
22,570.87 |
22,574.04 |
22,570.01 |
22,570.01 |
140.8K |
| 11:57 |
22,569.74 |
22,569.83 |
22,568.54 |
22,568.95 |
158.7K |
| 11:58 |
22,568.29 |
22,568.29 |
22,555.38 |
22,555.38 |
195.9K |
| 11:59 |
22,556.08 |
22,556.08 |
22,547.55 |
22,549.37 |
162.7K |
| 12:00 |
22,545.55 |
22,545.55 |
22,543.27 |
22,543.36 |
223.4K |
| 12:01 |
22,539.91 |
22,543.44 |
22,538.58 |
22,538.58 |
222.9K |
| 12:02 |
22,539.60 |
22,554.16 |
22,539.60 |
22,554.16 |
189.3K |
| 12:03 |
22,555.44 |
22,560.63 |
22,555.44 |
22,560.63 |
186.5K |
| 12:04 |
22,559.99 |
22,559.99 |
22,556.72 |
22,556.72 |
168.8K |
| 12:05 |
22,556.89 |
22,556.89 |
22,555.99 |
22,556.44 |
95.7K |
| 12:06 |
22,560.03 |
22,560.13 |
22,555.38 |
22,555.38 |
172.9K |
| 12:07 |
22,556.07 |
22,565.96 |
22,556.07 |
22,565.96 |
232.7K |
| 12:08 |
22,565.18 |
22,568.91 |
22,565.18 |
22,566.76 |
165.5K |
| 12:09 |
22,566.29 |
22,570.72 |
22,565.75 |
22,570.72 |
208.3K |
| 12:10 |
22,572.50 |
22,574.64 |
22,572.06 |
22,574.64 |
139.4K |
| 12:11 |
22,573.81 |
22,579.81 |
22,573.81 |
22,579.81 |
154.2K |
| 12:12 |
22,578.90 |
22,578.90 |
22,575.69 |
22,575.69 |
159.2K |
| 12:13 |
22,572.29 |
22,574.91 |
22,570.98 |
22,570.99 |
150.3K |
| 12:14 |
22,570.64 |
22,576.32 |
22,570.64 |
22,576.32 |
141.2K |
| 12:15 |
22,576.88 |
22,582.77 |
22,576.88 |
22,582.77 |
168.9K |
| 12:16 |
22,583.26 |
22,584.67 |
22,583.26 |
22,584.67 |
156.7K |
| 12:17 |
22,587.79 |
22,587.79 |
22,585.83 |
22,586.04 |
204.1K |
| 12:18 |
22,586.47 |
22,586.77 |
22,583.06 |
22,583.06 |
289.5K |
| 12:19 |
22,581.59 |
22,586.97 |
22,581.59 |
22,586.97 |
169.3K |
| 12:20 |
22,587.49 |
22,587.49 |
22,581.53 |
22,584.49 |
129.9K |
| 12:21 |
22,584.75 |
22,584.75 |
22,583.08 |
22,584.33 |
171.0K |
| 12:22 |
22,583.79 |
22,585.32 |
22,583.79 |
22,585.32 |
163.9K |
| 12:23 |
22,586.01 |
22,591.40 |
22,586.01 |
22,587.28 |
202.6K |
| 12:24 |
22,587.35 |
22,596.12 |
22,587.35 |
22,594.70 |
224.0K |
| 12:25 |
22,590.82 |
22,594.59 |
22,590.82 |
22,594.44 |
163.4K |
| 12:26 |
22,595.28 |
22,595.28 |
22,592.21 |
22,594.71 |
155.3K |
| 12:27 |
22,593.87 |
22,597.21 |
22,593.87 |
22,597.21 |
81.5K |
| 12:28 |
22,596.40 |
22,596.40 |
22,591.86 |
22,591.86 |
129.7K |
| 12:29 |
22,591.52 |
22,591.52 |
22,590.24 |
22,590.25 |
125.8K |
| 12:30 |
22,589.73 |
22,589.73 |
22,583.23 |
22,585.45 |
135.0K |
| 12:31 |
22,584.08 |
22,592.94 |
22,584.08 |
22,589.68 |
235.7K |
| 12:32 |
22,587.32 |
22,587.98 |
22,587.32 |
22,587.98 |
103.2K |
| 12:33 |
22,587.83 |
22,590.80 |
22,587.83 |
22,589.78 |
87.4K |
| 12:34 |
22,590.04 |
22,590.04 |
22,586.71 |
22,586.71 |
171.9K |
| 12:35 |
22,587.39 |
22,587.39 |
22,584.63 |
22,584.63 |
103.1K |
| 12:36 |
22,583.38 |
22,583.74 |
22,580.09 |
22,583.61 |
107.5K |
| 12:37 |
22,584.66 |
22,584.66 |
22,582.46 |
22,584.31 |
159.8K |
| 12:38 |
22,582.99 |
22,582.99 |
22,579.24 |
22,581.10 |
173.3K |
| 12:39 |
22,579.23 |
22,579.23 |
22,577.46 |
22,577.46 |
94.8K |
| 12:40 |
22,576.94 |
22,576.94 |
22,573.85 |
22,574.68 |
152.1K |
| 12:41 |
22,577.17 |
22,578.25 |
22,576.77 |
22,576.77 |
196.8K |
| 12:42 |
22,575.87 |
22,575.87 |
22,573.70 |
22,573.97 |
142.4K |
| 12:43 |
22,571.68 |
22,571.68 |
22,565.73 |
22,566.03 |
189.3K |
| 12:44 |
22,564.45 |
22,565.18 |
22,563.17 |
22,565.18 |
62.2K |
| 12:45 |
22,563.95 |
22,569.00 |
22,563.95 |
22,569.00 |
124.3K |
| 12:46 |
22,568.82 |
22,576.40 |
22,568.82 |
22,576.40 |
110.5K |
| 12:47 |
22,578.02 |
22,583.08 |
22,578.02 |
22,583.08 |
149.6K |
| 12:48 |
22,584.17 |
22,584.85 |
22,584.01 |
22,584.08 |
100.1K |
| 12:49 |
22,584.00 |
22,584.00 |
22,578.51 |
22,580.94 |
167.9K |
| 12:50 |
22,580.10 |
22,581.50 |
22,578.21 |
22,581.50 |
153.9K |
| 12:51 |
22,581.95 |
22,585.98 |
22,581.95 |
22,585.98 |
115.5K |
| 12:52 |
22,586.69 |
22,589.40 |
22,586.69 |
22,589.40 |
113.2K |
| 12:53 |
22,589.78 |
22,589.78 |
22,586.10 |
22,586.14 |
141.0K |
| 12:54 |
22,585.41 |
22,585.41 |
22,583.72 |
22,584.34 |
119.0K |
| 12:55 |
22,586.52 |
22,589.20 |
22,586.52 |
22,589.20 |
66.8K |
| 12:56 |
22,589.89 |
22,593.47 |
22,589.89 |
22,593.47 |
132.0K |
| 12:57 |
22,592.81 |
22,596.94 |
22,592.81 |
22,596.94 |
133.0K |
| 12:58 |
22,598.46 |
22,606.09 |
22,598.46 |
22,606.09 |
359.0K |
| 12:59 |
22,604.84 |
22,607.00 |
22,604.84 |
22,605.15 |
201.3K |
| 13:00 |
22,604.84 |
22,604.84 |
22,599.85 |
22,599.85 |
142.0K |
| 13:01 |
22,596.43 |
22,598.97 |
22,596.09 |
22,596.09 |
123.8K |
| 13:02 |
22,597.65 |
22,597.65 |
22,595.27 |
22,595.27 |
218.8K |
| 13:03 |
22,594.12 |
22,596.53 |
22,594.12 |
22,596.53 |
140.6K |
| 13:04 |
22,597.17 |
22,598.60 |
22,596.88 |
22,598.00 |
79.0K |
| 13:05 |
22,598.79 |
22,600.61 |
22,598.79 |
22,599.70 |
121.7K |
| 13:06 |
22,596.31 |
22,602.64 |
22,596.31 |
22,602.64 |
138.7K |
| 13:07 |
22,603.86 |
22,604.44 |
22,600.38 |
22,600.38 |
176.2K |
| 13:08 |
22,603.20 |
22,604.40 |
22,603.20 |
22,603.32 |
95.2K |
| 13:09 |
22,600.47 |
22,600.47 |
22,598.11 |
22,598.11 |
100.8K |
| 13:10 |
22,597.83 |
22,603.67 |
22,597.83 |
22,603.67 |
117.9K |
| 13:11 |
22,605.04 |
22,605.37 |
22,604.07 |
22,604.07 |
106.4K |
| 13:12 |
22,603.27 |
22,603.27 |
22,601.92 |
22,603.20 |
71.8K |
| 13:13 |
22,603.64 |
22,608.50 |
22,603.16 |
22,608.50 |
105.7K |
| 13:14 |
22,604.96 |
22,605.54 |
22,604.96 |
22,605.54 |
86.9K |
| 13:15 |
22,605.77 |
22,606.03 |
22,605.63 |
22,606.03 |
88.5K |
| 13:16 |
22,607.65 |
22,610.58 |
22,607.65 |
22,609.77 |
110.5K |
| 13:17 |
22,609.37 |
22,609.37 |
22,607.32 |
22,607.32 |
82.1K |
| 13:18 |
22,606.50 |
22,606.50 |
22,603.59 |
22,604.38 |
125.2K |
| 13:19 |
22,599.44 |
22,601.07 |
22,599.44 |
22,600.54 |
124.5K |
| 13:20 |
22,601.80 |
22,603.35 |
22,601.80 |
22,602.63 |
58.7K |
| 13:21 |
22,605.81 |
22,607.10 |
22,605.81 |
22,606.34 |
83.8K |
| 13:22 |
22,602.95 |
22,604.75 |
22,602.90 |
22,604.57 |
101.9K |
| 13:23 |
22,604.77 |
22,606.26 |
22,604.14 |
22,606.26 |
117.5K |
| 13:24 |
22,607.06 |
22,608.53 |
22,607.06 |
22,608.53 |
127.3K |
| 13:25 |
22,610.35 |
22,610.59 |
22,608.07 |
22,608.07 |
179.2K |
| 13:26 |
22,609.83 |
22,612.88 |
22,609.83 |
22,612.88 |
174.2K |
| 13:27 |
22,616.24 |
22,616.87 |
22,614.84 |
22,614.84 |
163.9K |
| 13:28 |
22,613.71 |
22,617.33 |
22,613.71 |
22,617.33 |
100.2K |
| 13:29 |
22,616.00 |
22,619.43 |
22,615.93 |
22,619.43 |
183.1K |
| 13:30 |
22,620.53 |
22,622.58 |
22,620.53 |
22,622.58 |
101.9K |
| 13:31 |
22,620.98 |
22,620.98 |
22,614.75 |
22,614.75 |
122.5K |
| 13:32 |
22,615.09 |
22,618.72 |
22,615.09 |
22,618.72 |
108.8K |
| 13:33 |
22,619.12 |
22,620.17 |
22,618.60 |
22,620.17 |
102.7K |
| 13:34 |
22,619.62 |
22,620.92 |
22,619.33 |
22,620.92 |
100.6K |
| 13:35 |
22,621.18 |
22,621.18 |
22,619.68 |
22,619.92 |
100.9K |
| 13:36 |
22,619.68 |
22,623.56 |
22,619.68 |
22,621.70 |
166.9K |
| 13:37 |
22,620.38 |
22,620.38 |
22,617.42 |
22,617.42 |
126.1K |
| 13:38 |
22,617.30 |
22,617.30 |
22,614.07 |
22,615.01 |
178.6K |
| 13:39 |
22,617.66 |
22,623.97 |
22,617.66 |
22,623.97 |
146.0K |
| 13:40 |
22,624.66 |
22,625.85 |
22,624.66 |
22,625.36 |
105.0K |
| 13:41 |
22,624.72 |
22,624.72 |
22,618.50 |
22,619.42 |
287.7K |
| 13:42 |
22,618.40 |
22,618.40 |
22,614.13 |
22,614.63 |
96.6K |
| 13:43 |
22,616.36 |
22,616.36 |
22,615.51 |
22,616.00 |
98.4K |
| 13:44 |
22,616.13 |
22,616.13 |
22,609.03 |
22,609.03 |
184.8K |
| 13:45 |
22,608.75 |
22,608.87 |
22,607.31 |
22,607.31 |
93.0K |
| 13:46 |
22,607.55 |
22,609.98 |
22,607.55 |
22,609.98 |
127.7K |
| 13:47 |
22,613.63 |
22,613.78 |
22,613.05 |
22,613.05 |
115.0K |
| 13:48 |
22,613.20 |
22,613.43 |
22,611.95 |
22,611.95 |
63.6K |
| 13:49 |
22,612.28 |
22,616.72 |
22,612.28 |
22,615.65 |
186.0K |
| 13:50 |
22,614.57 |
22,616.16 |
22,614.25 |
22,616.16 |
92.7K |
| 13:51 |
22,614.20 |
22,615.80 |
22,613.46 |
22,615.80 |
105.1K |
| 13:52 |
22,616.35 |
22,618.37 |
22,616.35 |
22,617.64 |
79.1K |
| 13:53 |
22,618.53 |
22,619.58 |
22,616.63 |
22,616.63 |
139.8K |
| 13:54 |
22,613.68 |
22,613.68 |
22,607.53 |
22,607.95 |
161.6K |
| 13:55 |
22,606.68 |
22,606.68 |
22,602.18 |
22,602.23 |
111.2K |
| 13:56 |
22,603.15 |
22,607.71 |
22,603.15 |
22,607.62 |
120.5K |
| 13:57 |
22,608.41 |
22,611.60 |
22,608.41 |
22,611.47 |
83.4K |
| 13:58 |
22,611.82 |
22,612.34 |
22,611.56 |
22,611.56 |
71.9K |
| 13:59 |
22,611.08 |
22,611.08 |
22,610.36 |
22,610.49 |
97.4K |
| 14:00 |
22,610.68 |
22,610.68 |
22,608.77 |
22,608.77 |
61.5K |
| 14:01 |
22,607.10 |
22,609.13 |
22,606.35 |
22,609.13 |
120.2K |
| 14:02 |
22,606.73 |
22,606.73 |
22,595.04 |
22,597.45 |
388.8K |
| 14:03 |
22,597.74 |
22,599.42 |
22,595.26 |
22,595.26 |
119.9K |
| 14:04 |
22,596.88 |
22,598.25 |
22,596.88 |
22,598.25 |
138.7K |
| 14:05 |
22,598.73 |
22,602.30 |
22,598.66 |
22,602.30 |
167.4K |
| 14:06 |
22,602.65 |
22,603.17 |
22,601.74 |
22,601.87 |
146.1K |
| 14:07 |
22,600.55 |
22,600.55 |
22,599.08 |
22,599.40 |
97.5K |
| 14:08 |
22,599.80 |
22,599.80 |
22,598.51 |
22,599.56 |
71.1K |
| 14:09 |
22,602.21 |
22,604.11 |
22,602.21 |
22,604.11 |
150.6K |
| 14:10 |
22,605.90 |
22,611.97 |
22,604.74 |
22,611.97 |
167.8K |
| 14:11 |
22,613.46 |
22,613.46 |
22,612.44 |
22,612.44 |
137.5K |
| 14:12 |
22,611.95 |
22,615.21 |
22,611.95 |
22,615.21 |
70.4K |
| 14:13 |
22,614.05 |
22,614.05 |
22,609.73 |
22,609.73 |
97.4K |
| 14:14 |
22,608.09 |
22,608.09 |
22,603.80 |
22,605.66 |
156.8K |
| 14:15 |
22,604.98 |
22,604.98 |
22,600.06 |
22,600.06 |
115.5K |
| 14:16 |
22,598.08 |
22,600.88 |
22,598.08 |
22,600.88 |
138.9K |
| 14:17 |
22,601.50 |
22,601.50 |
22,597.98 |
22,597.98 |
163.9K |
| 14:18 |
22,598.87 |
22,599.61 |
22,598.87 |
22,599.16 |
77.4K |
| 14:19 |
22,599.77 |
22,600.06 |
22,596.13 |
22,596.13 |
104.7K |
| 14:20 |
22,594.57 |
22,597.92 |
22,594.57 |
22,594.92 |
209.6K |
| 14:21 |
22,595.95 |
22,600.88 |
22,595.95 |
22,600.88 |
171.8K |
| 14:22 |
22,601.33 |
22,601.67 |
22,600.24 |
22,601.67 |
92.6K |
| 14:23 |
22,602.60 |
22,604.76 |
22,602.60 |
22,604.53 |
113.4K |
| 14:24 |
22,604.34 |
22,606.03 |
22,603.37 |
22,606.03 |
101.5K |
| 14:25 |
22,602.04 |
22,604.77 |
22,600.59 |
22,604.77 |
148.0K |
| 14:26 |
22,607.49 |
22,617.87 |
22,607.49 |
22,617.87 |
143.0K |
| 14:27 |
22,619.41 |
22,619.84 |
22,617.06 |
22,618.53 |
235.6K |
| 14:28 |
22,621.80 |
22,627.27 |
22,621.80 |
22,627.27 |
144.4K |
| 14:29 |
22,625.87 |
22,630.56 |
22,625.87 |
22,630.56 |
95.5K |
| 14:30 |
22,631.69 |
22,632.29 |
22,630.50 |
22,630.50 |
104.5K |
| 14:31 |
22,627.36 |
22,627.36 |
22,624.69 |
22,626.58 |
109.3K |
| 14:32 |
22,626.30 |
22,629.70 |
22,626.30 |
22,628.87 |
107.2K |
| 14:33 |
22,628.85 |
22,632.09 |
22,628.85 |
22,629.50 |
182.7K |
| 14:34 |
22,628.86 |
22,628.86 |
22,623.47 |
22,625.51 |
192.9K |
| 14:35 |
22,625.88 |
22,625.88 |
22,623.99 |
22,624.90 |
76.3K |
| 14:36 |
22,624.40 |
22,626.40 |
22,624.40 |
22,626.40 |
228.1K |
| 14:37 |
22,620.64 |
22,625.08 |
22,620.64 |
22,625.08 |
182.7K |
| 14:38 |
22,628.04 |
22,637.39 |
22,628.04 |
22,637.17 |
135.8K |
| 14:39 |
22,638.77 |
22,641.09 |
22,638.77 |
22,640.27 |
130.3K |
| 14:40 |
22,638.34 |
22,639.95 |
22,637.75 |
22,639.95 |
95.1K |
| 14:41 |
22,641.58 |
22,644.98 |
22,641.58 |
22,644.98 |
222.2K |
| 14:42 |
22,646.16 |
22,649.13 |
22,646.16 |
22,649.13 |
141.5K |
| 14:43 |
22,649.93 |
22,649.93 |
22,648.00 |
22,648.00 |
170.7K |
| 14:44 |
22,647.74 |
22,648.02 |
22,646.61 |
22,648.02 |
252.9K |
| 14:45 |
22,646.14 |
22,646.14 |
22,644.06 |
22,644.07 |
108.3K |
| 14:46 |
22,642.22 |
22,642.22 |
22,637.87 |
22,637.87 |
158.4K |
| 14:47 |
22,636.94 |
22,636.94 |
22,630.60 |
22,630.60 |
225.2K |
| 14:48 |
22,630.07 |
22,634.26 |
22,630.07 |
22,634.26 |
118.8K |
| 14:49 |
22,633.37 |
22,633.37 |
22,628.93 |
22,628.93 |
117.4K |
| 14:50 |
22,627.94 |
22,628.83 |
22,625.34 |
22,628.83 |
126.6K |
| 14:51 |
22,629.01 |
22,629.01 |
22,624.55 |
22,624.55 |
127.3K |
| 14:52 |
22,623.84 |
22,623.84 |
22,620.36 |
22,620.36 |
115.9K |
| 14:53 |
22,620.35 |
22,626.58 |
22,620.35 |
22,622.48 |
160.9K |
| 14:54 |
22,622.58 |
22,626.40 |
22,622.58 |
22,626.40 |
118.1K |
| 14:55 |
22,627.32 |
22,634.17 |
22,627.32 |
22,634.17 |
179.2K |
| 14:56 |
22,635.47 |
22,636.88 |
22,634.14 |
22,634.14 |
122.1K |
| 14:57 |
22,636.98 |
22,637.29 |
22,636.63 |
22,636.79 |
133.5K |
| 14:58 |
22,635.03 |
22,640.69 |
22,635.03 |
22,640.54 |
184.3K |
| 14:59 |
22,640.98 |
22,640.98 |
22,639.12 |
22,640.52 |
130.6K |
| 15:00 |
22,635.80 |
22,636.56 |
22,626.06 |
22,627.04 |
230.6K |
| 15:01 |
22,627.26 |
22,627.26 |
22,622.50 |
22,622.50 |
162.9K |
| 15:02 |
22,620.71 |
22,622.03 |
22,620.71 |
22,621.90 |
174.4K |
| 15:03 |
22,622.74 |
22,623.81 |
22,622.36 |
22,623.27 |
135.7K |
| 15:04 |
22,620.75 |
22,622.71 |
22,620.75 |
22,620.88 |
147.2K |
| 15:05 |
22,621.10 |
22,626.36 |
22,621.10 |
22,626.36 |
206.4K |
| 15:06 |
22,625.58 |
22,626.28 |
22,623.38 |
22,623.38 |
129.7K |
| 15:07 |
22,624.39 |
22,626.73 |
22,621.71 |
22,626.73 |
129.5K |
| 15:08 |
22,627.76 |
22,630.07 |
22,627.76 |
22,630.07 |
202.3K |
| 15:09 |
22,630.38 |
22,630.38 |
22,623.30 |
22,623.30 |
152.9K |
| 15:10 |
22,623.32 |
22,624.06 |
22,622.73 |
22,622.73 |
250.4K |
| 15:11 |
22,623.03 |
22,623.03 |
22,621.97 |
22,621.97 |
181.6K |
| 15:12 |
22,626.00 |
22,631.29 |
22,626.00 |
22,631.29 |
338.1K |
| 15:13 |
22,631.59 |
22,635.06 |
22,631.59 |
22,634.91 |
144.0K |
| 15:14 |
22,633.40 |
22,633.74 |
22,631.06 |
22,631.06 |
127.9K |
| 15:15 |
22,631.69 |
22,631.69 |
22,628.48 |
22,628.53 |
179.3K |
| 15:16 |
22,629.48 |
22,629.48 |
22,627.23 |
22,629.09 |
104.6K |
| 15:17 |
22,627.40 |
22,629.89 |
22,627.40 |
22,629.02 |
108.3K |
| 15:18 |
22,628.69 |
22,635.74 |
22,628.69 |
22,635.74 |
282.4K |
| 15:19 |
22,636.16 |
22,638.21 |
22,636.16 |
22,638.21 |
116.1K |
| 15:20 |
22,640.09 |
22,640.09 |
22,636.59 |
22,637.48 |
134.2K |
| 15:21 |
22,636.04 |
22,636.04 |
22,630.93 |
22,630.93 |
295.3K |
| 15:22 |
22,630.45 |
22,631.10 |
22,628.20 |
22,628.20 |
213.6K |
| 15:23 |
22,629.28 |
22,629.28 |
22,625.16 |
22,626.61 |
150.1K |
| 15:24 |
22,622.93 |
22,622.93 |
22,615.09 |
22,615.09 |
254.8K |
| 15:25 |
22,615.29 |
22,620.09 |
22,615.29 |
22,620.09 |
192.7K |
| 15:26 |
22,618.43 |
22,619.16 |
22,616.40 |
22,616.40 |
120.7K |
| 15:27 |
22,616.38 |
22,616.38 |
22,615.03 |
22,615.03 |
202.4K |
| 15:28 |
22,615.05 |
22,615.06 |
22,613.41 |
22,615.06 |
235.2K |
| 15:29 |
22,615.75 |
22,615.75 |
22,612.21 |
22,613.38 |
208.7K |
| 15:30 |
22,612.34 |
22,617.04 |
22,611.35 |
22,617.04 |
253.3K |
| 15:31 |
22,615.81 |
22,617.22 |
22,615.81 |
22,616.67 |
194.2K |
| 15:32 |
22,616.70 |
22,620.65 |
22,616.70 |
22,620.65 |
165.6K |
| 15:33 |
22,619.49 |
22,623.86 |
22,618.79 |
22,619.86 |
320.6K |
| 15:34 |
22,621.19 |
22,621.19 |
22,619.03 |
22,619.03 |
153.4K |
| 15:35 |
22,616.31 |
22,621.47 |
22,616.31 |
22,620.19 |
292.9K |
| 15:36 |
22,620.59 |
22,624.66 |
22,619.35 |
22,624.66 |
231.8K |
| 15:37 |
22,626.82 |
22,626.82 |
22,622.47 |
22,623.65 |
239.0K |
| 15:38 |
22,624.84 |
22,628.36 |
22,624.84 |
22,628.36 |
523.9K |
| 15:39 |
22,628.57 |
22,628.57 |
22,624.47 |
22,624.47 |
174.2K |
| 15:40 |
22,622.86 |
22,625.85 |
22,622.86 |
22,625.85 |
208.0K |
| 15:41 |
22,626.14 |
22,626.14 |
22,623.09 |
22,623.09 |
237.3K |
| 15:42 |
22,623.39 |
22,623.39 |
22,622.22 |
22,622.22 |
266.7K |
| 15:43 |
22,621.78 |
22,621.78 |
22,616.51 |
22,616.51 |
265.5K |
| 15:44 |
22,616.68 |
22,616.68 |
22,610.87 |
22,611.67 |
348.8K |
| 15:45 |
22,610.08 |
22,614.79 |
22,610.08 |
22,614.79 |
295.5K |
| 15:46 |
22,620.93 |
22,626.25 |
22,620.93 |
22,622.11 |
447.8K |
| 15:47 |
22,622.05 |
22,622.05 |
22,617.44 |
22,617.44 |
455.6K |
| 15:48 |
22,615.99 |
22,622.96 |
22,615.99 |
22,622.96 |
363.4K |
| 15:49 |
22,622.56 |
22,624.02 |
22,622.38 |
22,623.63 |
438.8K |
| 15:50 |
22,617.12 |
22,617.12 |
22,608.61 |
22,611.90 |
1,477.3K |
| 15:51 |
22,615.96 |
22,618.18 |
22,615.96 |
22,616.17 |
472.0K |
| 15:52 |
22,616.17 |
22,616.17 |
22,612.92 |
22,615.55 |
629.2K |
| 15:53 |
22,616.20 |
22,617.73 |
22,616.14 |
22,616.14 |
520.0K |
| 15:54 |
22,610.39 |
22,620.84 |
22,610.39 |
22,620.84 |
733.1K |
| 15:55 |
22,620.71 |
22,625.50 |
22,620.71 |
22,625.50 |
1,197.4K |
| 15:56 |
22,618.65 |
22,622.66 |
22,618.65 |
22,619.51 |
1,441.7K |
| 15:57 |
22,618.19 |
22,620.41 |
22,617.25 |
22,618.70 |
807.1K |
| 15:58 |
22,617.11 |
22,620.60 |
22,616.67 |
22,620.60 |
983.8K |
| 15:59 |
22,622.14 |
22,623.26 |
22,617.13 |
22,617.13 |
2,239.8K |
| 16:00 |
22,616.26 |
22,616.26 |
22,615.39 |
22,615.39 |
48,189.6K |
| 16:01 |
22,615.39 |
22,615.39 |
22,615.39 |
22,615.39 |
315.5K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|