| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
22,733.44 |
22,733.44 |
22,446.27 |
22,498.15 |
12,521.3K |
| 09:31 |
22,465.24 |
22,470.53 |
22,403.30 |
22,403.30 |
1,111.4K |
| 09:32 |
22,405.13 |
22,405.13 |
22,381.37 |
22,387.82 |
957.5K |
| 09:33 |
22,372.33 |
22,372.33 |
22,347.20 |
22,347.20 |
1,095.1K |
| 09:34 |
22,342.45 |
22,342.45 |
22,327.19 |
22,327.19 |
1,003.3K |
| 09:35 |
22,331.24 |
22,331.24 |
22,283.00 |
22,283.00 |
961.4K |
| 09:36 |
22,285.15 |
22,285.15 |
22,256.99 |
22,256.99 |
1,114.2K |
| 09:37 |
22,248.53 |
22,265.96 |
22,248.53 |
22,255.31 |
1,014.1K |
| 09:38 |
22,250.64 |
22,259.38 |
22,246.91 |
22,253.75 |
688.1K |
| 09:39 |
22,266.31 |
22,300.27 |
22,266.31 |
22,293.03 |
934.5K |
| 09:40 |
22,300.35 |
22,300.35 |
22,260.17 |
22,269.88 |
751.1K |
| 09:41 |
22,253.81 |
22,270.44 |
22,242.92 |
22,270.44 |
1,002.5K |
| 09:42 |
22,269.48 |
22,286.40 |
22,269.48 |
22,271.98 |
933.2K |
| 09:43 |
22,274.42 |
22,324.48 |
22,274.42 |
22,317.42 |
962.1K |
| 09:44 |
22,321.64 |
22,330.91 |
22,321.64 |
22,330.91 |
1,164.8K |
| 09:45 |
22,306.85 |
22,306.85 |
22,281.15 |
22,281.15 |
923.1K |
| 09:46 |
22,288.20 |
22,288.20 |
22,275.85 |
22,275.85 |
680.0K |
| 09:47 |
22,272.98 |
22,291.30 |
22,272.47 |
22,272.47 |
708.6K |
| 09:48 |
22,259.30 |
22,259.30 |
22,236.55 |
22,236.55 |
1,238.7K |
| 09:49 |
22,232.64 |
22,232.64 |
22,188.63 |
22,188.63 |
760.4K |
| 09:50 |
22,178.73 |
22,178.73 |
22,170.27 |
22,176.73 |
950.0K |
| 09:51 |
22,174.77 |
22,174.77 |
22,167.06 |
22,167.06 |
614.8K |
| 09:52 |
22,145.46 |
22,154.42 |
22,145.46 |
22,146.33 |
936.4K |
| 09:53 |
22,162.58 |
22,213.83 |
22,162.58 |
22,209.32 |
724.9K |
| 09:54 |
22,193.86 |
22,193.86 |
22,170.98 |
22,170.98 |
684.6K |
| 09:55 |
22,155.82 |
22,160.18 |
22,142.45 |
22,148.83 |
604.9K |
| 09:56 |
22,132.04 |
22,165.97 |
22,132.04 |
22,150.61 |
569.5K |
| 09:57 |
22,165.95 |
22,190.82 |
22,159.76 |
22,190.82 |
989.4K |
| 09:58 |
22,207.98 |
22,244.64 |
22,207.98 |
22,244.64 |
1,168.4K |
| 09:59 |
22,233.96 |
22,233.96 |
22,202.90 |
22,202.90 |
707.4K |
| 10:00 |
22,189.10 |
22,189.10 |
22,154.56 |
22,154.56 |
773.1K |
| 10:01 |
22,166.06 |
22,166.06 |
22,157.36 |
22,157.36 |
691.4K |
| 10:02 |
22,159.02 |
22,167.49 |
22,144.40 |
22,144.40 |
799.2K |
| 10:03 |
22,144.09 |
22,144.09 |
22,127.65 |
22,132.31 |
661.4K |
| 10:04 |
22,137.91 |
22,155.57 |
22,137.91 |
22,155.57 |
1,116.7K |
| 10:05 |
22,137.48 |
22,137.48 |
22,118.07 |
22,118.07 |
859.2K |
| 10:06 |
22,119.66 |
22,119.66 |
22,104.40 |
22,104.40 |
554.9K |
| 10:07 |
22,104.67 |
22,104.67 |
22,083.96 |
22,083.96 |
686.5K |
| 10:08 |
22,098.09 |
22,101.77 |
22,088.75 |
22,101.77 |
702.8K |
| 10:09 |
22,090.65 |
22,090.65 |
22,078.54 |
22,082.65 |
733.6K |
| 10:10 |
22,073.89 |
22,073.89 |
22,063.57 |
22,063.57 |
718.6K |
| 10:11 |
22,068.79 |
22,087.62 |
22,068.79 |
22,087.62 |
1,033.8K |
| 10:12 |
22,088.80 |
22,088.80 |
22,063.85 |
22,063.85 |
803.0K |
| 10:13 |
22,066.11 |
22,068.78 |
22,061.86 |
22,061.86 |
682.9K |
| 10:14 |
22,062.25 |
22,074.23 |
22,062.25 |
22,074.23 |
641.9K |
| 10:15 |
22,054.39 |
22,054.39 |
22,045.77 |
22,045.77 |
585.4K |
| 10:16 |
22,044.16 |
22,049.02 |
22,039.86 |
22,044.03 |
604.3K |
| 10:17 |
22,051.54 |
22,051.54 |
22,022.92 |
22,032.69 |
679.4K |
| 10:18 |
22,025.59 |
22,025.59 |
22,014.41 |
22,018.21 |
597.1K |
| 10:19 |
22,015.41 |
22,029.54 |
22,012.81 |
22,029.54 |
695.1K |
| 10:20 |
22,024.44 |
22,035.84 |
22,022.41 |
22,029.40 |
521.2K |
| 10:21 |
22,027.35 |
22,030.14 |
22,022.12 |
22,030.14 |
555.8K |
| 10:22 |
22,029.77 |
22,029.77 |
22,014.98 |
22,014.98 |
488.9K |
| 10:23 |
22,031.49 |
22,031.49 |
22,022.69 |
22,023.95 |
600.2K |
| 10:24 |
22,014.30 |
22,019.73 |
22,008.88 |
22,014.63 |
587.3K |
| 10:25 |
22,017.15 |
22,019.93 |
22,009.15 |
22,009.15 |
380.2K |
| 10:26 |
22,013.22 |
22,013.22 |
22,007.93 |
22,008.92 |
580.1K |
| 10:27 |
22,000.50 |
22,003.14 |
21,986.38 |
21,986.50 |
549.3K |
| 10:28 |
21,985.27 |
21,985.36 |
21,958.73 |
21,958.73 |
543.2K |
| 10:29 |
21,945.14 |
21,945.14 |
21,930.95 |
21,930.95 |
883.1K |
| 10:30 |
21,922.72 |
21,950.73 |
21,922.72 |
21,950.73 |
593.0K |
| 10:31 |
21,967.41 |
21,967.41 |
21,944.35 |
21,957.69 |
674.1K |
| 10:32 |
21,954.04 |
21,955.31 |
21,945.26 |
21,945.26 |
531.6K |
| 10:33 |
21,945.30 |
21,964.29 |
21,945.30 |
21,952.71 |
868.5K |
| 10:34 |
21,943.34 |
21,943.34 |
21,931.43 |
21,932.37 |
494.8K |
| 10:35 |
21,930.74 |
21,930.80 |
21,921.16 |
21,927.32 |
518.2K |
| 10:36 |
21,918.33 |
21,918.33 |
21,885.72 |
21,885.72 |
434.7K |
| 10:37 |
21,890.56 |
21,904.71 |
21,890.56 |
21,904.71 |
786.1K |
| 10:38 |
21,908.81 |
21,908.81 |
21,907.02 |
21,907.02 |
407.7K |
| 10:39 |
21,909.82 |
21,909.82 |
21,902.95 |
21,908.79 |
510.7K |
| 10:40 |
21,902.42 |
21,902.42 |
21,874.62 |
21,874.62 |
625.6K |
| 10:41 |
21,873.46 |
21,880.16 |
21,856.61 |
21,880.16 |
775.8K |
| 10:42 |
21,886.18 |
21,898.00 |
21,886.18 |
21,894.70 |
512.9K |
| 10:43 |
21,887.48 |
21,890.84 |
21,879.59 |
21,879.59 |
633.6K |
| 10:44 |
21,876.12 |
21,876.12 |
21,841.27 |
21,841.27 |
643.4K |
| 10:45 |
21,843.59 |
21,843.59 |
21,830.54 |
21,833.76 |
527.3K |
| 10:46 |
21,828.80 |
21,828.80 |
21,793.12 |
21,793.12 |
572.1K |
| 10:47 |
21,785.17 |
21,785.17 |
21,754.25 |
21,754.25 |
741.3K |
| 10:48 |
21,743.55 |
21,743.55 |
21,723.52 |
21,733.19 |
919.6K |
| 10:49 |
21,730.33 |
21,730.33 |
21,715.12 |
21,715.12 |
691.2K |
| 10:50 |
21,706.47 |
21,706.47 |
21,695.56 |
21,695.56 |
504.7K |
| 10:51 |
21,684.73 |
21,740.73 |
21,684.73 |
21,740.73 |
1,298.0K |
| 10:52 |
21,761.79 |
21,791.63 |
21,761.79 |
21,791.63 |
1,037.3K |
| 10:53 |
21,798.05 |
21,823.92 |
21,798.05 |
21,823.92 |
775.6K |
| 10:54 |
21,843.18 |
21,843.18 |
21,835.55 |
21,835.55 |
500.1K |
| 10:55 |
21,839.28 |
21,861.99 |
21,839.28 |
21,861.99 |
661.2K |
| 10:56 |
21,848.42 |
21,873.72 |
21,848.42 |
21,867.24 |
469.2K |
| 10:57 |
21,877.64 |
21,905.62 |
21,877.64 |
21,905.62 |
552.9K |
| 10:58 |
21,910.66 |
21,929.04 |
21,910.66 |
21,929.04 |
626.1K |
| 10:59 |
21,945.58 |
21,952.91 |
21,938.43 |
21,938.43 |
615.5K |
| 11:00 |
21,920.71 |
21,940.10 |
21,920.71 |
21,925.76 |
637.0K |
| 11:01 |
21,943.03 |
22,029.63 |
21,937.39 |
22,029.63 |
1,311.4K |
| 11:02 |
22,040.04 |
22,070.70 |
22,040.04 |
22,070.70 |
725.5K |
| 11:03 |
22,078.08 |
22,101.18 |
22,075.89 |
22,078.64 |
541.3K |
| 11:04 |
22,083.69 |
22,123.12 |
22,083.69 |
22,123.12 |
618.2K |
| 11:05 |
22,112.69 |
22,112.69 |
22,080.34 |
22,082.94 |
460.7K |
| 11:06 |
22,074.41 |
22,074.78 |
22,059.89 |
22,074.78 |
562.5K |
| 11:07 |
22,069.62 |
22,069.62 |
22,039.77 |
22,039.77 |
387.9K |
| 11:08 |
22,032.81 |
22,073.80 |
22,032.81 |
22,073.80 |
493.7K |
| 11:09 |
22,073.11 |
22,073.11 |
22,070.14 |
22,070.63 |
519.0K |
| 11:10 |
22,061.33 |
22,081.14 |
22,051.35 |
22,081.14 |
486.2K |
| 11:11 |
22,080.66 |
22,125.24 |
22,080.66 |
22,125.24 |
580.2K |
| 11:12 |
22,118.93 |
22,137.30 |
22,118.93 |
22,137.30 |
518.4K |
| 11:13 |
22,143.23 |
22,144.05 |
22,123.10 |
22,144.05 |
524.5K |
| 11:14 |
22,152.22 |
22,159.69 |
22,146.84 |
22,146.84 |
496.9K |
| 11:15 |
22,137.69 |
22,167.12 |
22,137.69 |
22,167.12 |
482.3K |
| 11:16 |
22,175.59 |
22,179.27 |
22,174.26 |
22,177.90 |
544.2K |
| 11:17 |
22,169.56 |
22,209.54 |
22,161.42 |
22,209.54 |
509.3K |
| 11:18 |
22,209.12 |
22,223.03 |
22,201.50 |
22,201.50 |
646.0K |
| 11:19 |
22,195.61 |
22,195.61 |
22,171.94 |
22,171.94 |
591.7K |
| 11:20 |
22,164.30 |
22,176.81 |
22,164.30 |
22,176.34 |
459.4K |
| 11:21 |
22,202.37 |
22,222.85 |
22,202.37 |
22,222.85 |
365.2K |
| 11:22 |
22,211.86 |
22,211.86 |
22,195.10 |
22,207.60 |
330.6K |
| 11:23 |
22,204.82 |
22,219.44 |
22,203.31 |
22,203.31 |
351.9K |
| 11:24 |
22,206.66 |
22,226.36 |
22,206.66 |
22,226.36 |
297.7K |
| 11:25 |
22,230.98 |
22,230.98 |
22,181.37 |
22,181.37 |
596.0K |
| 11:26 |
22,182.36 |
22,182.96 |
22,148.07 |
22,148.07 |
407.1K |
| 11:27 |
22,141.26 |
22,156.56 |
22,141.26 |
22,145.81 |
366.8K |
| 11:28 |
22,144.25 |
22,145.68 |
22,134.71 |
22,134.71 |
354.3K |
| 11:29 |
22,134.33 |
22,134.33 |
22,097.75 |
22,097.75 |
490.6K |
| 11:30 |
22,103.65 |
22,134.72 |
22,103.65 |
22,134.72 |
389.9K |
| 11:31 |
22,120.21 |
22,120.21 |
22,106.93 |
22,115.06 |
352.6K |
| 11:32 |
22,122.65 |
22,122.65 |
22,104.69 |
22,104.69 |
282.3K |
| 11:33 |
22,091.37 |
22,098.16 |
22,091.37 |
22,098.16 |
433.6K |
| 11:34 |
22,096.52 |
22,098.38 |
22,078.47 |
22,078.47 |
306.8K |
| 11:35 |
22,085.27 |
22,085.27 |
22,063.22 |
22,064.11 |
425.1K |
| 11:36 |
22,060.25 |
22,060.25 |
22,031.09 |
22,031.09 |
428.1K |
| 11:37 |
22,030.46 |
22,030.46 |
22,004.32 |
22,004.32 |
421.3K |
| 11:38 |
22,008.45 |
22,035.50 |
22,008.45 |
22,035.50 |
441.4K |
| 11:39 |
22,029.85 |
22,029.85 |
22,010.56 |
22,010.56 |
304.5K |
| 11:40 |
22,010.11 |
22,021.76 |
22,010.11 |
22,015.16 |
289.0K |
| 11:41 |
22,015.76 |
22,031.51 |
22,015.76 |
22,031.51 |
232.2K |
| 11:42 |
22,043.05 |
22,075.24 |
22,043.05 |
22,075.24 |
318.5K |
| 11:43 |
22,078.07 |
22,084.55 |
22,061.21 |
22,068.55 |
269.7K |
| 11:44 |
22,070.98 |
22,077.90 |
22,068.62 |
22,077.90 |
174.8K |
| 11:45 |
22,072.68 |
22,072.68 |
22,048.90 |
22,054.01 |
325.8K |
| 11:46 |
22,054.68 |
22,079.81 |
22,054.68 |
22,065.84 |
340.4K |
| 11:47 |
22,077.94 |
22,107.18 |
22,077.94 |
22,107.18 |
249.3K |
| 11:48 |
22,105.31 |
22,105.31 |
22,084.76 |
22,084.76 |
275.6K |
| 11:49 |
22,086.65 |
22,112.32 |
22,086.65 |
22,112.32 |
330.1K |
| 11:50 |
22,107.77 |
22,115.58 |
22,103.70 |
22,113.58 |
376.5K |
| 11:51 |
22,107.58 |
22,129.38 |
22,107.58 |
22,129.38 |
247.1K |
| 11:52 |
22,112.93 |
22,112.93 |
22,087.60 |
22,087.60 |
386.3K |
| 11:53 |
22,087.12 |
22,087.12 |
22,056.11 |
22,062.63 |
381.6K |
| 11:54 |
22,052.86 |
22,063.58 |
22,052.86 |
22,055.58 |
439.9K |
| 11:55 |
22,056.99 |
22,081.39 |
22,056.99 |
22,075.68 |
436.0K |
| 11:56 |
22,082.47 |
22,082.47 |
22,047.96 |
22,047.96 |
357.8K |
| 11:57 |
22,055.19 |
22,067.87 |
22,055.19 |
22,067.87 |
255.8K |
| 11:58 |
22,046.22 |
22,046.22 |
22,023.41 |
22,023.88 |
594.5K |
| 11:59 |
22,027.92 |
22,040.40 |
22,027.92 |
22,036.71 |
232.2K |
| 12:00 |
22,035.58 |
22,057.11 |
22,035.58 |
22,056.80 |
413.6K |
| 12:01 |
22,046.15 |
22,072.04 |
22,044.75 |
22,068.09 |
380.6K |
| 12:02 |
22,067.86 |
22,067.86 |
22,058.07 |
22,067.23 |
402.6K |
| 12:03 |
22,063.29 |
22,076.92 |
22,063.29 |
22,065.19 |
297.4K |
| 12:04 |
22,069.75 |
22,069.75 |
22,053.69 |
22,053.69 |
427.2K |
| 12:05 |
22,042.11 |
22,072.33 |
22,042.11 |
22,072.33 |
338.0K |
| 12:06 |
22,083.65 |
22,086.53 |
22,076.54 |
22,076.54 |
358.7K |
| 12:07 |
22,091.51 |
22,091.51 |
22,069.48 |
22,069.48 |
264.0K |
| 12:08 |
22,065.58 |
22,072.20 |
22,058.73 |
22,072.20 |
240.5K |
| 12:09 |
22,060.69 |
22,060.69 |
22,052.72 |
22,052.72 |
293.5K |
| 12:10 |
22,054.38 |
22,093.46 |
22,052.40 |
22,093.46 |
506.2K |
| 12:11 |
22,075.50 |
22,075.50 |
22,067.41 |
22,074.05 |
358.5K |
| 12:12 |
22,075.90 |
22,075.90 |
22,064.23 |
22,064.23 |
209.8K |
| 12:13 |
22,064.38 |
22,082.61 |
22,064.38 |
22,082.61 |
314.5K |
| 12:14 |
22,090.96 |
22,110.12 |
22,090.96 |
22,108.41 |
336.4K |
| 12:15 |
22,115.40 |
22,115.40 |
22,097.71 |
22,097.71 |
341.7K |
| 12:16 |
22,091.87 |
22,091.87 |
22,045.37 |
22,045.37 |
534.8K |
| 12:17 |
22,046.55 |
22,046.55 |
22,017.49 |
22,019.92 |
930.3K |
| 12:18 |
22,017.87 |
22,031.93 |
22,014.96 |
22,019.41 |
363.0K |
| 12:19 |
22,013.96 |
22,016.34 |
22,002.38 |
22,016.34 |
318.9K |
| 12:20 |
22,013.45 |
22,014.18 |
21,995.48 |
21,995.48 |
530.2K |
| 12:21 |
21,991.55 |
22,009.10 |
21,991.55 |
22,007.44 |
253.0K |
| 12:22 |
22,008.35 |
22,008.35 |
22,006.63 |
22,006.85 |
226.0K |
| 12:23 |
22,009.50 |
22,009.50 |
21,997.09 |
21,997.09 |
369.2K |
| 12:24 |
21,998.32 |
21,998.32 |
21,984.02 |
21,997.61 |
275.5K |
| 12:25 |
22,002.23 |
22,007.94 |
21,990.72 |
21,990.72 |
322.2K |
| 12:26 |
21,992.40 |
21,992.40 |
21,984.02 |
21,988.08 |
405.0K |
| 12:27 |
21,985.53 |
21,996.49 |
21,985.53 |
21,993.88 |
248.4K |
| 12:28 |
21,987.21 |
21,994.09 |
21,986.81 |
21,994.09 |
202.2K |
| 12:29 |
22,001.39 |
22,003.70 |
21,995.93 |
22,003.70 |
339.4K |
| 12:30 |
21,993.79 |
21,998.90 |
21,985.31 |
21,985.31 |
320.4K |
| 12:31 |
21,978.30 |
21,978.30 |
21,968.39 |
21,968.39 |
321.8K |
| 12:32 |
21,973.98 |
21,974.65 |
21,969.10 |
21,974.65 |
277.7K |
| 12:33 |
21,976.61 |
21,976.61 |
21,967.89 |
21,967.89 |
222.7K |
| 12:34 |
21,959.58 |
21,966.29 |
21,959.58 |
21,963.11 |
446.9K |
| 12:35 |
21,956.53 |
21,967.86 |
21,953.20 |
21,967.86 |
383.6K |
| 12:36 |
21,970.49 |
21,999.54 |
21,970.49 |
21,999.54 |
272.0K |
| 12:37 |
22,006.08 |
22,006.08 |
21,996.58 |
21,996.58 |
297.2K |
| 12:38 |
22,015.02 |
22,031.61 |
22,015.02 |
22,024.85 |
255.7K |
| 12:39 |
22,020.98 |
22,024.45 |
22,014.04 |
22,024.45 |
250.0K |
| 12:40 |
22,016.77 |
22,028.98 |
22,012.24 |
22,012.24 |
237.8K |
| 12:41 |
22,012.78 |
22,021.45 |
22,012.78 |
22,021.45 |
233.7K |
| 12:42 |
22,024.38 |
22,035.38 |
22,024.28 |
22,027.62 |
324.9K |
| 12:43 |
22,018.45 |
22,018.45 |
22,007.29 |
22,007.29 |
321.0K |
| 12:44 |
22,010.66 |
22,010.66 |
21,983.63 |
21,983.63 |
392.3K |
| 12:45 |
21,982.98 |
21,982.98 |
21,972.67 |
21,976.54 |
312.7K |
| 12:46 |
21,970.08 |
21,970.08 |
21,966.88 |
21,966.88 |
207.8K |
| 12:47 |
21,954.67 |
21,956.39 |
21,950.39 |
21,956.39 |
306.7K |
| 12:48 |
21,956.06 |
21,962.31 |
21,951.69 |
21,951.69 |
227.3K |
| 12:49 |
21,952.34 |
21,964.43 |
21,952.29 |
21,952.29 |
281.4K |
| 12:50 |
21,943.11 |
21,948.06 |
21,943.11 |
21,948.06 |
206.8K |
| 12:51 |
21,937.00 |
21,953.48 |
21,935.76 |
21,953.48 |
272.5K |
| 12:52 |
21,950.46 |
21,963.87 |
21,950.46 |
21,963.87 |
283.7K |
| 12:53 |
21,943.57 |
21,947.56 |
21,941.11 |
21,947.56 |
218.9K |
| 12:54 |
21,947.60 |
21,952.78 |
21,947.60 |
21,952.55 |
160.6K |
| 12:55 |
21,949.39 |
21,961.02 |
21,948.83 |
21,961.02 |
273.4K |
| 12:56 |
21,949.19 |
21,964.70 |
21,949.19 |
21,962.78 |
248.2K |
| 12:57 |
21,962.53 |
21,975.42 |
21,962.53 |
21,975.42 |
237.5K |
| 12:58 |
21,971.82 |
21,971.82 |
21,956.72 |
21,956.72 |
214.6K |
| 12:59 |
21,961.13 |
21,966.87 |
21,951.76 |
21,954.57 |
222.3K |
| 13:00 |
21,952.40 |
21,969.06 |
21,952.40 |
21,969.06 |
245.0K |
| 13:01 |
21,973.32 |
21,973.32 |
21,946.25 |
21,948.89 |
392.1K |
| 13:02 |
21,952.08 |
22,001.85 |
21,952.08 |
22,001.85 |
433.8K |
| 13:03 |
22,014.63 |
22,016.17 |
21,999.49 |
21,999.49 |
207.2K |
| 13:04 |
21,998.78 |
22,003.15 |
21,986.46 |
21,986.46 |
398.4K |
| 13:05 |
21,989.49 |
21,993.96 |
21,987.96 |
21,993.42 |
232.8K |
| 13:06 |
21,988.01 |
21,988.01 |
21,982.23 |
21,982.23 |
274.6K |
| 13:07 |
21,980.79 |
21,985.17 |
21,980.69 |
21,980.69 |
247.4K |
| 13:08 |
21,978.99 |
21,983.46 |
21,978.99 |
21,983.46 |
197.4K |
| 13:09 |
21,969.73 |
21,969.73 |
21,962.77 |
21,964.12 |
442.9K |
| 13:10 |
21,968.56 |
21,968.56 |
21,958.94 |
21,963.68 |
335.9K |
| 13:11 |
21,951.35 |
21,951.35 |
21,936.89 |
21,936.89 |
290.3K |
| 13:12 |
21,937.02 |
21,937.02 |
21,918.85 |
21,918.85 |
333.8K |
| 13:13 |
21,908.69 |
21,908.69 |
21,902.31 |
21,902.31 |
417.7K |
| 13:14 |
21,899.29 |
21,899.29 |
21,890.98 |
21,890.98 |
301.9K |
| 13:15 |
21,886.92 |
21,886.92 |
21,869.98 |
21,869.98 |
432.3K |
| 13:16 |
21,863.85 |
21,863.85 |
21,834.76 |
21,834.76 |
508.9K |
| 13:17 |
21,830.00 |
21,836.96 |
21,830.00 |
21,832.22 |
301.6K |
| 13:18 |
21,827.29 |
21,829.11 |
21,817.33 |
21,821.19 |
389.0K |
| 13:19 |
21,826.75 |
21,834.78 |
21,816.72 |
21,834.78 |
354.2K |
| 13:20 |
21,837.84 |
21,838.30 |
21,827.78 |
21,829.97 |
271.5K |
| 13:21 |
21,827.62 |
21,839.55 |
21,827.62 |
21,839.55 |
278.3K |
| 13:22 |
21,838.38 |
21,845.10 |
21,838.38 |
21,845.10 |
160.1K |
| 13:23 |
21,854.52 |
21,879.41 |
21,854.52 |
21,879.41 |
287.0K |
| 13:24 |
21,880.41 |
21,898.43 |
21,880.41 |
21,898.43 |
388.1K |
| 13:25 |
21,905.07 |
21,924.79 |
21,905.07 |
21,924.79 |
367.8K |
| 13:26 |
21,933.01 |
21,941.03 |
21,933.01 |
21,935.93 |
305.7K |
| 13:27 |
21,943.25 |
21,943.25 |
21,935.31 |
21,935.31 |
190.8K |
| 13:28 |
21,939.23 |
21,939.23 |
21,933.33 |
21,933.33 |
189.0K |
| 13:29 |
21,931.02 |
21,937.68 |
21,931.02 |
21,937.68 |
166.5K |
| 13:30 |
21,920.20 |
21,920.20 |
21,913.88 |
21,916.42 |
297.3K |
| 13:31 |
21,919.50 |
21,919.50 |
21,908.59 |
21,908.59 |
305.3K |
| 13:32 |
21,917.11 |
21,931.94 |
21,917.11 |
21,931.94 |
254.7K |
| 13:33 |
21,953.54 |
21,953.54 |
21,942.29 |
21,949.91 |
646.4K |
| 13:34 |
21,951.68 |
21,959.02 |
21,949.61 |
21,949.61 |
402.9K |
| 13:35 |
21,954.42 |
21,980.80 |
21,954.42 |
21,980.80 |
258.9K |
| 13:36 |
21,986.09 |
22,013.64 |
21,986.09 |
22,007.82 |
385.2K |
| 13:37 |
22,012.26 |
22,012.26 |
22,000.42 |
22,002.96 |
224.6K |
| 13:38 |
22,020.01 |
22,029.04 |
22,020.01 |
22,022.56 |
274.0K |
| 13:39 |
22,016.31 |
22,017.49 |
22,007.72 |
22,017.49 |
327.3K |
| 13:40 |
22,016.26 |
22,033.12 |
22,016.26 |
22,033.12 |
243.3K |
| 13:41 |
22,036.22 |
22,049.00 |
22,035.80 |
22,049.00 |
357.2K |
| 13:42 |
22,045.62 |
22,051.68 |
22,045.62 |
22,051.68 |
310.6K |
| 13:43 |
22,063.05 |
22,063.05 |
22,049.11 |
22,049.11 |
472.1K |
| 13:44 |
22,042.07 |
22,043.06 |
22,041.18 |
22,041.18 |
304.2K |
| 13:45 |
22,034.75 |
22,035.63 |
22,024.93 |
22,024.93 |
403.3K |
| 13:46 |
22,025.65 |
22,046.94 |
22,025.65 |
22,046.85 |
244.2K |
| 13:47 |
22,050.77 |
22,058.43 |
22,050.77 |
22,058.43 |
198.4K |
| 13:48 |
22,059.47 |
22,073.32 |
22,053.62 |
22,073.32 |
334.0K |
| 13:49 |
22,091.54 |
22,091.91 |
22,087.85 |
22,091.91 |
367.7K |
| 13:50 |
22,087.97 |
22,087.97 |
22,056.06 |
22,056.06 |
328.5K |
| 13:51 |
22,046.28 |
22,055.00 |
22,031.95 |
22,055.00 |
370.0K |
| 13:52 |
22,061.23 |
22,070.69 |
22,059.38 |
22,059.38 |
217.2K |
| 13:53 |
22,046.80 |
22,048.22 |
22,044.34 |
22,044.34 |
222.5K |
| 13:54 |
22,045.52 |
22,046.55 |
22,040.86 |
22,046.55 |
223.7K |
| 13:55 |
22,049.33 |
22,049.33 |
22,016.13 |
22,016.13 |
330.0K |
| 13:56 |
22,033.21 |
22,043.55 |
22,033.21 |
22,043.55 |
234.8K |
| 13:57 |
22,041.18 |
22,048.92 |
22,039.58 |
22,045.52 |
246.1K |
| 13:58 |
22,048.28 |
22,055.49 |
22,048.28 |
22,052.50 |
207.0K |
| 13:59 |
22,050.94 |
22,060.77 |
22,050.94 |
22,060.77 |
262.9K |
| 14:00 |
22,078.40 |
22,109.17 |
22,078.40 |
22,102.63 |
411.7K |
| 14:01 |
22,089.32 |
22,108.17 |
22,089.32 |
22,106.61 |
300.7K |
| 14:02 |
22,108.49 |
22,108.49 |
22,094.56 |
22,108.12 |
263.2K |
| 14:03 |
22,110.71 |
22,115.71 |
22,109.50 |
22,111.66 |
275.9K |
| 14:04 |
22,112.85 |
22,112.85 |
22,092.34 |
22,092.34 |
400.3K |
| 14:05 |
22,094.02 |
22,097.57 |
22,068.57 |
22,068.57 |
366.3K |
| 14:06 |
22,055.57 |
22,067.48 |
22,055.57 |
22,067.48 |
289.4K |
| 14:07 |
22,065.18 |
22,066.32 |
22,043.40 |
22,043.40 |
280.5K |
| 14:08 |
22,033.52 |
22,033.52 |
22,024.72 |
22,024.72 |
414.7K |
| 14:09 |
22,023.89 |
22,023.89 |
22,004.21 |
22,010.37 |
396.1K |
| 14:10 |
22,012.15 |
22,012.15 |
22,001.25 |
22,001.25 |
422.5K |
| 14:11 |
22,004.87 |
22,004.87 |
21,992.22 |
21,992.22 |
378.5K |
| 14:12 |
21,990.76 |
21,990.76 |
21,987.65 |
21,987.98 |
410.7K |
| 14:13 |
21,985.98 |
21,985.98 |
21,975.63 |
21,975.63 |
458.7K |
| 14:14 |
21,974.45 |
21,981.26 |
21,969.66 |
21,969.66 |
362.7K |
| 14:15 |
21,970.67 |
21,970.67 |
21,950.84 |
21,952.59 |
505.9K |
| 14:16 |
21,948.86 |
21,948.86 |
21,939.35 |
21,939.35 |
391.7K |
| 14:17 |
21,937.16 |
21,937.16 |
21,931.47 |
21,933.56 |
331.7K |
| 14:18 |
21,919.72 |
21,919.72 |
21,916.17 |
21,917.72 |
398.7K |
| 14:19 |
21,918.31 |
21,918.31 |
21,914.54 |
21,914.54 |
222.6K |
| 14:20 |
21,913.14 |
21,913.14 |
21,896.79 |
21,896.79 |
344.9K |
| 14:21 |
21,898.04 |
21,909.06 |
21,898.04 |
21,903.05 |
320.4K |
| 14:22 |
21,896.31 |
21,896.31 |
21,883.36 |
21,883.36 |
600.1K |
| 14:23 |
21,890.94 |
21,897.22 |
21,890.94 |
21,895.80 |
549.8K |
| 14:24 |
21,903.35 |
21,903.35 |
21,885.92 |
21,885.92 |
323.9K |
| 14:25 |
21,878.58 |
21,878.58 |
21,869.06 |
21,869.06 |
389.6K |
| 14:26 |
21,864.38 |
21,870.40 |
21,863.80 |
21,863.80 |
230.3K |
| 14:27 |
21,866.79 |
21,866.79 |
21,854.72 |
21,862.49 |
518.8K |
| 14:28 |
21,869.83 |
21,869.98 |
21,865.07 |
21,865.07 |
288.3K |
| 14:29 |
21,861.88 |
21,861.88 |
21,857.62 |
21,858.91 |
256.7K |
| 14:30 |
21,865.72 |
21,873.47 |
21,857.38 |
21,857.38 |
343.0K |
| 14:31 |
21,861.63 |
21,864.83 |
21,845.78 |
21,845.78 |
348.8K |
| 14:32 |
21,846.51 |
21,854.27 |
21,846.51 |
21,854.27 |
354.8K |
| 14:33 |
21,855.48 |
21,888.14 |
21,855.48 |
21,888.14 |
470.2K |
| 14:34 |
21,890.62 |
21,890.62 |
21,883.19 |
21,883.19 |
215.5K |
| 14:35 |
21,877.64 |
21,891.53 |
21,877.64 |
21,883.60 |
335.3K |
| 14:36 |
21,880.26 |
21,880.60 |
21,867.29 |
21,867.29 |
236.0K |
| 14:37 |
21,869.72 |
21,870.06 |
21,869.28 |
21,869.88 |
279.1K |
| 14:38 |
21,867.49 |
21,874.65 |
21,867.49 |
21,874.45 |
198.2K |
| 14:39 |
21,872.61 |
21,878.95 |
21,872.61 |
21,876.16 |
373.3K |
| 14:40 |
21,869.43 |
21,871.81 |
21,852.26 |
21,852.26 |
477.8K |
| 14:41 |
21,844.73 |
21,854.02 |
21,844.73 |
21,854.02 |
447.7K |
| 14:42 |
21,866.18 |
21,868.18 |
21,864.29 |
21,866.35 |
288.4K |
| 14:43 |
21,863.35 |
21,863.35 |
21,843.55 |
21,843.55 |
444.7K |
| 14:44 |
21,849.02 |
21,849.02 |
21,839.50 |
21,839.50 |
292.2K |
| 14:45 |
21,840.03 |
21,846.76 |
21,840.03 |
21,843.24 |
363.7K |
| 14:46 |
21,838.01 |
21,854.14 |
21,837.27 |
21,854.14 |
309.7K |
| 14:47 |
21,863.63 |
21,899.12 |
21,863.63 |
21,899.12 |
510.9K |
| 14:48 |
21,911.25 |
21,911.25 |
21,894.82 |
21,894.82 |
459.7K |
| 14:49 |
21,902.14 |
21,904.73 |
21,902.14 |
21,904.73 |
227.4K |
| 14:50 |
21,907.38 |
21,907.38 |
21,885.54 |
21,891.64 |
478.6K |
| 14:51 |
21,901.84 |
21,910.71 |
21,901.84 |
21,910.71 |
401.9K |
| 14:52 |
21,928.04 |
21,953.60 |
21,928.04 |
21,953.60 |
475.8K |
| 14:53 |
21,940.20 |
21,944.75 |
21,930.70 |
21,930.70 |
308.6K |
| 14:54 |
21,925.92 |
21,930.83 |
21,920.55 |
21,920.55 |
256.2K |
| 14:55 |
21,923.84 |
21,924.59 |
21,915.67 |
21,924.59 |
277.0K |
| 14:56 |
21,910.91 |
21,917.07 |
21,903.81 |
21,903.81 |
253.8K |
| 14:57 |
21,901.92 |
21,909.44 |
21,901.92 |
21,909.44 |
233.8K |
| 14:58 |
21,912.11 |
21,912.11 |
21,894.04 |
21,894.04 |
262.1K |
| 14:59 |
21,893.51 |
21,894.46 |
21,890.77 |
21,892.42 |
302.2K |
| 15:00 |
21,903.72 |
21,921.89 |
21,903.72 |
21,903.88 |
421.8K |
| 15:01 |
21,899.94 |
21,899.94 |
21,879.73 |
21,879.73 |
377.9K |
| 15:02 |
21,873.13 |
21,882.53 |
21,873.13 |
21,873.53 |
324.1K |
| 15:03 |
21,877.14 |
21,877.14 |
21,866.78 |
21,870.08 |
272.3K |
| 15:04 |
21,872.08 |
21,894.92 |
21,872.08 |
21,894.92 |
362.8K |
| 15:05 |
21,888.79 |
21,888.79 |
21,856.25 |
21,856.25 |
351.6K |
| 15:06 |
21,849.30 |
21,858.94 |
21,849.30 |
21,857.34 |
276.9K |
| 15:07 |
21,858.04 |
21,870.83 |
21,857.44 |
21,870.83 |
261.3K |
| 15:08 |
21,869.87 |
21,878.61 |
21,865.72 |
21,865.72 |
473.5K |
| 15:09 |
21,864.84 |
21,868.88 |
21,864.84 |
21,868.88 |
286.2K |
| 15:10 |
21,869.91 |
21,870.49 |
21,866.26 |
21,866.26 |
350.6K |
| 15:11 |
21,867.72 |
21,899.21 |
21,867.72 |
21,899.21 |
348.9K |
| 15:12 |
21,893.70 |
21,900.03 |
21,893.70 |
21,900.03 |
287.3K |
| 15:13 |
21,907.57 |
21,911.55 |
21,907.57 |
21,908.85 |
266.8K |
| 15:14 |
21,923.29 |
21,929.98 |
21,923.29 |
21,929.98 |
451.1K |
| 15:15 |
21,926.91 |
21,926.91 |
21,920.15 |
21,921.61 |
432.6K |
| 15:16 |
21,919.60 |
21,929.31 |
21,919.60 |
21,925.30 |
250.0K |
| 15:17 |
21,926.17 |
21,928.30 |
21,919.85 |
21,919.85 |
366.1K |
| 15:18 |
21,917.08 |
21,925.83 |
21,910.65 |
21,910.65 |
495.5K |
| 15:19 |
21,907.82 |
21,923.26 |
21,907.82 |
21,918.77 |
551.7K |
| 15:20 |
21,914.73 |
21,942.20 |
21,914.73 |
21,942.20 |
392.5K |
| 15:21 |
21,934.36 |
21,961.16 |
21,934.36 |
21,961.16 |
401.9K |
| 15:22 |
21,957.08 |
21,958.61 |
21,943.20 |
21,958.61 |
433.6K |
| 15:23 |
21,989.15 |
21,989.15 |
21,970.52 |
21,970.52 |
572.2K |
| 15:24 |
21,967.40 |
21,992.15 |
21,967.40 |
21,992.15 |
393.1K |
| 15:25 |
21,996.31 |
22,008.86 |
21,987.27 |
22,008.86 |
403.1K |
| 15:26 |
22,003.29 |
22,007.10 |
21,973.77 |
21,973.77 |
529.8K |
| 15:27 |
21,963.77 |
21,968.33 |
21,943.23 |
21,968.33 |
648.6K |
| 15:28 |
21,970.66 |
21,970.66 |
21,956.54 |
21,959.71 |
422.7K |
| 15:29 |
21,953.10 |
21,953.10 |
21,944.78 |
21,946.27 |
425.0K |
| 15:30 |
21,936.72 |
21,958.21 |
21,932.12 |
21,958.21 |
489.6K |
| 15:31 |
21,962.47 |
21,970.68 |
21,962.47 |
21,969.54 |
539.8K |
| 15:32 |
21,968.65 |
21,978.43 |
21,967.95 |
21,978.43 |
551.4K |
| 15:33 |
21,980.31 |
21,980.31 |
21,974.54 |
21,979.18 |
593.6K |
| 15:34 |
21,983.10 |
22,014.20 |
21,983.10 |
22,014.20 |
550.1K |
| 15:35 |
22,022.52 |
22,034.60 |
22,015.69 |
22,015.69 |
689.7K |
| 15:36 |
22,002.64 |
22,002.64 |
21,992.62 |
21,992.62 |
577.3K |
| 15:37 |
21,977.88 |
21,977.88 |
21,963.72 |
21,964.35 |
580.9K |
| 15:38 |
21,975.21 |
22,004.02 |
21,975.21 |
21,991.72 |
648.7K |
| 15:39 |
21,980.31 |
21,980.98 |
21,974.25 |
21,977.86 |
433.4K |
| 15:40 |
21,970.55 |
21,970.55 |
21,954.61 |
21,954.61 |
592.4K |
| 15:41 |
21,948.13 |
21,948.13 |
21,924.66 |
21,924.66 |
949.9K |
| 15:42 |
21,929.00 |
21,942.84 |
21,929.00 |
21,938.30 |
580.5K |
| 15:43 |
21,937.93 |
21,946.59 |
21,937.93 |
21,946.59 |
453.0K |
| 15:44 |
21,946.33 |
21,948.16 |
21,935.92 |
21,947.82 |
506.3K |
| 15:45 |
21,948.45 |
21,966.37 |
21,948.45 |
21,966.37 |
649.7K |
| 15:46 |
21,974.10 |
21,974.10 |
21,954.25 |
21,954.25 |
696.7K |
| 15:47 |
21,947.38 |
21,947.38 |
21,920.01 |
21,920.01 |
734.3K |
| 15:48 |
21,911.68 |
21,911.68 |
21,901.52 |
21,909.66 |
841.1K |
| 15:49 |
21,910.93 |
21,924.79 |
21,910.93 |
21,921.80 |
672.5K |
| 15:50 |
21,909.40 |
21,923.32 |
21,909.22 |
21,914.91 |
1,895.9K |
| 15:51 |
21,912.00 |
21,912.00 |
21,895.39 |
21,895.39 |
859.1K |
| 15:52 |
21,896.96 |
21,903.82 |
21,895.63 |
21,897.97 |
1,011.4K |
| 15:53 |
21,895.56 |
21,895.56 |
21,887.30 |
21,887.30 |
1,205.4K |
| 15:54 |
21,883.65 |
21,884.71 |
21,879.28 |
21,884.71 |
1,168.6K |
| 15:55 |
21,878.99 |
21,878.99 |
21,863.78 |
21,876.07 |
1,753.4K |
| 15:56 |
21,878.83 |
21,887.99 |
21,878.83 |
21,885.29 |
1,870.4K |
| 15:57 |
21,892.15 |
21,903.38 |
21,892.15 |
21,903.38 |
1,835.8K |
| 15:58 |
21,900.31 |
21,907.83 |
21,900.31 |
21,904.86 |
2,194.8K |
| 15:59 |
21,905.68 |
21,911.29 |
21,903.41 |
21,903.41 |
4,193.6K |
| 16:00 |
21,895.33 |
21,898.30 |
21,895.33 |
21,898.30 |
62,044.5K |
| 16:01 |
21,898.30 |
21,898.30 |
21,898.30 |
21,898.30 |
1,499.2K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|