| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
22,962.58 |
23,013.98 |
22,962.58 |
23,007.82 |
1,950.7K |
| 09:31 |
23,015.51 |
23,015.51 |
22,989.38 |
22,989.38 |
373.3K |
| 09:32 |
22,986.32 |
22,986.32 |
22,977.36 |
22,977.36 |
321.3K |
| 09:33 |
22,959.66 |
22,959.66 |
22,946.82 |
22,946.82 |
416.8K |
| 09:34 |
22,943.56 |
22,944.26 |
22,937.04 |
22,937.04 |
259.2K |
| 09:35 |
22,949.11 |
22,949.11 |
22,940.70 |
22,947.98 |
350.0K |
| 09:36 |
22,941.30 |
22,949.18 |
22,941.30 |
22,949.18 |
304.3K |
| 09:37 |
22,950.54 |
22,964.22 |
22,949.84 |
22,964.22 |
198.9K |
| 09:38 |
22,967.76 |
22,972.58 |
22,965.28 |
22,965.28 |
213.0K |
| 09:39 |
22,960.89 |
22,960.89 |
22,938.15 |
22,945.98 |
449.8K |
| 09:40 |
22,955.89 |
22,955.89 |
22,942.65 |
22,942.65 |
246.6K |
| 09:41 |
22,945.49 |
22,953.62 |
22,938.56 |
22,953.62 |
240.7K |
| 09:42 |
22,957.44 |
22,957.44 |
22,946.31 |
22,946.83 |
189.0K |
| 09:43 |
22,954.71 |
22,954.71 |
22,941.85 |
22,941.85 |
216.8K |
| 09:44 |
22,941.64 |
22,941.64 |
22,934.18 |
22,939.26 |
182.2K |
| 09:45 |
22,941.82 |
22,945.42 |
22,938.67 |
22,939.45 |
288.1K |
| 09:46 |
22,946.96 |
22,951.20 |
22,944.46 |
22,951.20 |
208.3K |
| 09:47 |
22,950.33 |
22,950.33 |
22,938.97 |
22,947.91 |
225.5K |
| 09:48 |
22,947.85 |
22,957.98 |
22,947.85 |
22,950.94 |
184.5K |
| 09:49 |
22,960.68 |
22,978.72 |
22,960.68 |
22,978.72 |
301.1K |
| 09:50 |
22,975.13 |
22,975.95 |
22,969.74 |
22,971.63 |
196.0K |
| 09:51 |
22,972.10 |
22,974.38 |
22,968.41 |
22,968.41 |
166.6K |
| 09:52 |
22,966.90 |
22,966.90 |
22,959.84 |
22,960.55 |
295.4K |
| 09:53 |
22,963.30 |
22,966.64 |
22,963.30 |
22,965.82 |
150.3K |
| 09:54 |
22,963.76 |
22,964.58 |
22,959.35 |
22,959.35 |
316.2K |
| 09:55 |
22,958.58 |
22,958.58 |
22,949.73 |
22,949.73 |
234.5K |
| 09:56 |
22,953.15 |
22,953.15 |
22,947.12 |
22,949.01 |
183.5K |
| 09:57 |
22,948.53 |
22,949.12 |
22,944.82 |
22,944.82 |
142.6K |
| 09:58 |
22,947.58 |
22,947.58 |
22,936.31 |
22,936.31 |
154.2K |
| 09:59 |
22,929.41 |
22,929.41 |
22,914.46 |
22,914.46 |
294.3K |
| 10:00 |
22,905.79 |
22,910.31 |
22,898.42 |
22,898.42 |
321.4K |
| 10:01 |
22,900.96 |
22,900.96 |
22,897.18 |
22,897.18 |
182.4K |
| 10:02 |
22,893.46 |
22,893.46 |
22,883.62 |
22,883.62 |
217.8K |
| 10:03 |
22,887.75 |
22,887.75 |
22,880.45 |
22,880.45 |
154.5K |
| 10:04 |
22,886.08 |
22,889.42 |
22,886.08 |
22,889.42 |
136.7K |
| 10:05 |
22,892.40 |
22,896.99 |
22,891.42 |
22,896.99 |
184.8K |
| 10:06 |
22,902.00 |
22,902.00 |
22,893.30 |
22,899.73 |
158.6K |
| 10:07 |
22,898.55 |
22,899.96 |
22,894.47 |
22,896.27 |
276.4K |
| 10:08 |
22,888.61 |
22,895.07 |
22,888.61 |
22,895.07 |
164.8K |
| 10:09 |
22,895.25 |
22,895.87 |
22,892.02 |
22,893.24 |
456.0K |
| 10:10 |
22,890.99 |
22,898.70 |
22,890.99 |
22,893.39 |
306.6K |
| 10:11 |
22,890.27 |
22,890.27 |
22,885.48 |
22,886.71 |
283.5K |
| 10:12 |
22,886.39 |
22,888.79 |
22,884.67 |
22,888.79 |
105.2K |
| 10:13 |
22,889.55 |
22,889.55 |
22,884.24 |
22,884.60 |
281.3K |
| 10:14 |
22,882.46 |
22,883.39 |
22,882.44 |
22,883.39 |
247.3K |
| 10:15 |
22,881.88 |
22,881.88 |
22,876.40 |
22,876.40 |
238.5K |
| 10:16 |
22,874.81 |
22,874.81 |
22,863.64 |
22,863.64 |
501.7K |
| 10:17 |
22,861.38 |
22,861.38 |
22,857.02 |
22,860.70 |
256.7K |
| 10:18 |
22,858.01 |
22,858.01 |
22,848.59 |
22,848.64 |
171.0K |
| 10:19 |
22,846.59 |
22,858.41 |
22,846.59 |
22,858.41 |
320.2K |
| 10:20 |
22,862.19 |
22,868.20 |
22,862.19 |
22,867.22 |
160.0K |
| 10:21 |
22,862.08 |
22,862.08 |
22,854.13 |
22,861.30 |
184.3K |
| 10:22 |
22,860.28 |
22,860.28 |
22,848.08 |
22,848.08 |
115.6K |
| 10:23 |
22,847.36 |
22,847.36 |
22,842.84 |
22,842.84 |
249.7K |
| 10:24 |
22,839.50 |
22,848.36 |
22,839.50 |
22,847.23 |
192.7K |
| 10:25 |
22,847.26 |
22,853.49 |
22,846.09 |
22,853.49 |
127.2K |
| 10:26 |
22,855.01 |
22,862.65 |
22,855.01 |
22,862.65 |
213.6K |
| 10:27 |
22,869.36 |
22,872.15 |
22,867.39 |
22,867.39 |
244.8K |
| 10:28 |
22,868.13 |
22,874.67 |
22,867.79 |
22,874.67 |
143.4K |
| 10:29 |
22,872.65 |
22,872.65 |
22,868.03 |
22,868.03 |
168.6K |
| 10:30 |
22,866.20 |
22,870.75 |
22,866.20 |
22,870.75 |
156.0K |
| 10:31 |
22,868.72 |
22,868.72 |
22,861.41 |
22,861.41 |
157.9K |
| 10:32 |
22,860.88 |
22,860.88 |
22,854.11 |
22,854.11 |
244.9K |
| 10:33 |
22,855.43 |
22,855.43 |
22,849.96 |
22,850.54 |
226.9K |
| 10:34 |
22,852.05 |
22,858.22 |
22,852.05 |
22,854.26 |
206.3K |
| 10:35 |
22,851.18 |
22,851.62 |
22,849.36 |
22,851.37 |
264.4K |
| 10:36 |
22,852.41 |
22,855.05 |
22,845.75 |
22,855.05 |
310.3K |
| 10:37 |
22,857.03 |
22,857.03 |
22,851.46 |
22,851.80 |
132.1K |
| 10:38 |
22,847.20 |
22,851.12 |
22,847.20 |
22,851.12 |
176.7K |
| 10:39 |
22,855.89 |
22,863.06 |
22,855.89 |
22,863.06 |
236.1K |
| 10:40 |
22,865.68 |
22,872.54 |
22,865.27 |
22,872.54 |
168.5K |
| 10:41 |
22,872.39 |
22,872.39 |
22,868.97 |
22,869.30 |
175.2K |
| 10:42 |
22,865.93 |
22,866.09 |
22,861.64 |
22,861.64 |
140.2K |
| 10:43 |
22,857.10 |
22,857.10 |
22,848.74 |
22,848.74 |
151.0K |
| 10:44 |
22,847.61 |
22,847.61 |
22,834.43 |
22,835.26 |
267.8K |
| 10:45 |
22,832.91 |
22,840.10 |
22,832.91 |
22,840.10 |
117.7K |
| 10:46 |
22,845.03 |
22,845.03 |
22,832.76 |
22,832.76 |
189.9K |
| 10:47 |
22,834.08 |
22,834.08 |
22,832.00 |
22,832.45 |
132.6K |
| 10:48 |
22,833.31 |
22,837.64 |
22,833.31 |
22,835.80 |
71.9K |
| 10:49 |
22,832.34 |
22,837.65 |
22,832.34 |
22,837.65 |
176.1K |
| 10:50 |
22,834.18 |
22,834.18 |
22,819.64 |
22,822.50 |
198.8K |
| 10:51 |
22,827.17 |
22,827.17 |
22,825.05 |
22,825.05 |
97.3K |
| 10:52 |
22,829.90 |
22,829.90 |
22,820.18 |
22,820.18 |
155.0K |
| 10:53 |
22,822.58 |
22,827.76 |
22,822.58 |
22,827.76 |
149.2K |
| 10:54 |
22,829.03 |
22,829.88 |
22,826.06 |
22,826.06 |
99.8K |
| 10:55 |
22,821.79 |
22,823.29 |
22,820.69 |
22,823.29 |
82.1K |
| 10:56 |
22,821.79 |
22,824.33 |
22,821.79 |
22,824.33 |
98.9K |
| 10:57 |
22,821.00 |
22,821.00 |
22,811.62 |
22,811.62 |
205.0K |
| 10:58 |
22,810.47 |
22,812.90 |
22,807.49 |
22,812.90 |
112.4K |
| 10:59 |
22,812.27 |
22,812.27 |
22,805.14 |
22,806.72 |
176.8K |
| 11:00 |
22,806.83 |
22,818.70 |
22,806.83 |
22,818.70 |
125.2K |
| 11:01 |
22,818.06 |
22,818.06 |
22,806.97 |
22,806.97 |
156.7K |
| 11:02 |
22,804.56 |
22,804.56 |
22,802.22 |
22,802.75 |
146.6K |
| 11:03 |
22,802.06 |
22,805.24 |
22,801.70 |
22,801.70 |
101.3K |
| 11:04 |
22,803.18 |
22,803.18 |
22,797.91 |
22,797.91 |
122.1K |
| 11:05 |
22,798.97 |
22,802.70 |
22,798.97 |
22,802.38 |
128.9K |
| 11:06 |
22,801.09 |
22,801.09 |
22,795.05 |
22,795.05 |
153.8K |
| 11:07 |
22,798.21 |
22,798.21 |
22,792.15 |
22,792.15 |
172.8K |
| 11:08 |
22,792.68 |
22,794.07 |
22,792.68 |
22,793.24 |
188.4K |
| 11:09 |
22,794.16 |
22,794.87 |
22,790.68 |
22,791.58 |
287.7K |
| 11:10 |
22,791.89 |
22,795.35 |
22,791.89 |
22,793.82 |
77.2K |
| 11:11 |
22,791.70 |
22,792.89 |
22,789.27 |
22,792.89 |
124.1K |
| 11:12 |
22,798.51 |
22,798.51 |
22,794.31 |
22,797.00 |
199.4K |
| 11:13 |
22,796.05 |
22,797.95 |
22,795.34 |
22,796.21 |
124.0K |
| 11:14 |
22,793.68 |
22,793.68 |
22,788.38 |
22,788.38 |
176.7K |
| 11:15 |
22,785.12 |
22,789.57 |
22,785.12 |
22,789.53 |
146.9K |
| 11:16 |
22,791.11 |
22,792.39 |
22,791.11 |
22,792.39 |
125.3K |
| 11:17 |
22,788.76 |
22,788.76 |
22,785.24 |
22,785.24 |
128.8K |
| 11:18 |
22,787.96 |
22,803.54 |
22,787.96 |
22,803.54 |
221.2K |
| 11:19 |
22,806.03 |
22,809.17 |
22,804.15 |
22,809.17 |
143.3K |
| 11:20 |
22,808.61 |
22,808.61 |
22,806.26 |
22,806.26 |
113.9K |
| 11:21 |
22,801.71 |
22,801.71 |
22,798.45 |
22,799.42 |
142.1K |
| 11:22 |
22,801.07 |
22,801.07 |
22,800.40 |
22,800.40 |
86.8K |
| 11:23 |
22,796.93 |
22,796.93 |
22,793.70 |
22,796.02 |
163.9K |
| 11:24 |
22,797.13 |
22,797.13 |
22,795.37 |
22,795.37 |
60.9K |
| 11:25 |
22,792.89 |
22,793.61 |
22,791.19 |
22,791.19 |
58.0K |
| 11:26 |
22,789.79 |
22,790.07 |
22,789.23 |
22,789.54 |
104.3K |
| 11:27 |
22,787.95 |
22,789.07 |
22,787.80 |
22,787.80 |
147.3K |
| 11:28 |
22,789.02 |
22,789.92 |
22,778.32 |
22,778.32 |
217.7K |
| 11:29 |
22,777.97 |
22,784.29 |
22,776.22 |
22,784.29 |
133.8K |
| 11:30 |
22,786.25 |
22,788.14 |
22,785.14 |
22,785.14 |
169.2K |
| 11:31 |
22,785.10 |
22,785.10 |
22,776.27 |
22,776.27 |
134.3K |
| 11:32 |
22,776.59 |
22,776.59 |
22,770.13 |
22,772.88 |
151.3K |
| 11:33 |
22,773.69 |
22,773.69 |
22,766.18 |
22,768.63 |
117.2K |
| 11:34 |
22,769.89 |
22,769.89 |
22,764.25 |
22,767.33 |
121.9K |
| 11:35 |
22,766.90 |
22,766.90 |
22,766.06 |
22,766.24 |
146.3K |
| 11:36 |
22,766.55 |
22,768.22 |
22,760.15 |
22,760.15 |
176.9K |
| 11:37 |
22,759.22 |
22,764.07 |
22,759.22 |
22,764.07 |
135.9K |
| 11:38 |
22,767.96 |
22,772.10 |
22,767.96 |
22,771.18 |
107.2K |
| 11:39 |
22,773.00 |
22,773.00 |
22,768.43 |
22,768.43 |
113.9K |
| 11:40 |
22,770.51 |
22,773.95 |
22,770.51 |
22,772.28 |
147.8K |
| 11:41 |
22,772.35 |
22,772.91 |
22,769.84 |
22,769.84 |
109.9K |
| 11:42 |
22,769.15 |
22,769.52 |
22,769.10 |
22,769.15 |
149.5K |
| 11:43 |
22,767.46 |
22,772.26 |
22,767.46 |
22,769.86 |
109.5K |
| 11:44 |
22,762.54 |
22,762.54 |
22,758.96 |
22,760.26 |
153.7K |
| 11:45 |
22,758.78 |
22,762.48 |
22,758.78 |
22,760.96 |
220.3K |
| 11:46 |
22,762.22 |
22,763.38 |
22,759.15 |
22,759.15 |
99.6K |
| 11:47 |
22,756.82 |
22,756.82 |
22,751.69 |
22,751.69 |
175.2K |
| 11:48 |
22,750.27 |
22,750.27 |
22,745.20 |
22,745.87 |
144.2K |
| 11:49 |
22,739.74 |
22,745.28 |
22,739.74 |
22,745.28 |
373.1K |
| 11:50 |
22,743.92 |
22,743.92 |
22,738.37 |
22,738.37 |
97.0K |
| 11:51 |
22,738.40 |
22,738.40 |
22,735.03 |
22,735.71 |
246.2K |
| 11:52 |
22,734.90 |
22,734.90 |
22,729.33 |
22,730.26 |
227.4K |
| 11:53 |
22,731.93 |
22,732.48 |
22,731.84 |
22,732.06 |
554.1K |
| 11:54 |
22,731.70 |
22,731.70 |
22,724.15 |
22,724.15 |
181.0K |
| 11:55 |
22,722.79 |
22,722.79 |
22,716.62 |
22,722.50 |
125.2K |
| 11:56 |
22,727.15 |
22,735.63 |
22,727.15 |
22,731.15 |
140.6K |
| 11:57 |
22,730.40 |
22,730.40 |
22,724.70 |
22,727.65 |
149.0K |
| 11:58 |
22,726.83 |
22,728.42 |
22,726.48 |
22,727.30 |
93.7K |
| 11:59 |
22,727.62 |
22,727.69 |
22,725.84 |
22,726.94 |
108.7K |
| 12:00 |
22,727.44 |
22,738.80 |
22,727.44 |
22,738.80 |
106.8K |
| 12:01 |
22,741.05 |
22,742.95 |
22,741.05 |
22,742.95 |
105.5K |
| 12:02 |
22,741.73 |
22,741.73 |
22,739.90 |
22,739.90 |
88.6K |
| 12:03 |
22,737.54 |
22,737.96 |
22,736.08 |
22,737.96 |
129.3K |
| 12:04 |
22,736.94 |
22,740.65 |
22,736.94 |
22,740.65 |
60.6K |
| 12:05 |
22,742.69 |
22,746.15 |
22,742.69 |
22,745.85 |
83.5K |
| 12:06 |
22,745.37 |
22,746.98 |
22,743.61 |
22,746.98 |
144.8K |
| 12:07 |
22,747.25 |
22,747.25 |
22,744.23 |
22,744.23 |
69.5K |
| 12:08 |
22,744.09 |
22,744.09 |
22,736.10 |
22,736.36 |
138.5K |
| 12:09 |
22,736.03 |
22,741.42 |
22,736.03 |
22,741.42 |
62.1K |
| 12:10 |
22,741.07 |
22,741.07 |
22,734.91 |
22,735.99 |
156.2K |
| 12:11 |
22,739.04 |
22,739.09 |
22,738.97 |
22,739.09 |
155.3K |
| 12:12 |
22,740.20 |
22,741.08 |
22,740.20 |
22,741.08 |
87.6K |
| 12:13 |
22,744.77 |
22,744.77 |
22,741.19 |
22,741.19 |
135.1K |
| 12:14 |
22,741.85 |
22,743.12 |
22,741.85 |
22,743.12 |
107.9K |
| 12:15 |
22,741.94 |
22,742.15 |
22,740.03 |
22,742.15 |
117.5K |
| 12:16 |
22,739.37 |
22,739.37 |
22,731.45 |
22,732.32 |
141.7K |
| 12:17 |
22,731.34 |
22,732.45 |
22,726.91 |
22,726.91 |
181.4K |
| 12:18 |
22,730.29 |
22,730.35 |
22,727.11 |
22,727.11 |
100.5K |
| 12:19 |
22,725.15 |
22,725.15 |
22,722.54 |
22,722.54 |
99.3K |
| 12:20 |
22,720.26 |
22,722.37 |
22,718.31 |
22,722.37 |
153.7K |
| 12:21 |
22,724.14 |
22,726.29 |
22,724.14 |
22,725.63 |
132.4K |
| 12:22 |
22,724.02 |
22,724.02 |
22,722.72 |
22,723.18 |
87.8K |
| 12:23 |
22,715.57 |
22,724.70 |
22,715.57 |
22,724.70 |
120.2K |
| 12:24 |
22,725.45 |
22,727.73 |
22,724.89 |
22,727.73 |
48.9K |
| 12:25 |
22,730.44 |
22,733.16 |
22,730.44 |
22,732.52 |
76.6K |
| 12:26 |
22,735.03 |
22,735.17 |
22,733.74 |
22,735.17 |
64.3K |
| 12:27 |
22,733.01 |
22,733.01 |
22,727.56 |
22,727.56 |
71.7K |
| 12:28 |
22,727.97 |
22,728.88 |
22,727.97 |
22,728.43 |
57.7K |
| 12:29 |
22,729.50 |
22,729.50 |
22,727.00 |
22,727.00 |
81.4K |
| 12:30 |
22,731.02 |
22,734.22 |
22,731.02 |
22,734.22 |
80.6K |
| 12:31 |
22,735.90 |
22,739.68 |
22,733.31 |
22,739.68 |
94.8K |
| 12:32 |
22,741.38 |
22,746.29 |
22,741.38 |
22,745.57 |
126.4K |
| 12:33 |
22,748.25 |
22,748.25 |
22,746.40 |
22,747.84 |
99.4K |
| 12:34 |
22,746.15 |
22,746.15 |
22,738.55 |
22,741.35 |
110.8K |
| 12:35 |
22,742.84 |
22,746.68 |
22,742.84 |
22,746.68 |
62.0K |
| 12:36 |
22,746.79 |
22,752.68 |
22,746.78 |
22,752.68 |
93.4K |
| 12:37 |
22,754.16 |
22,756.83 |
22,753.78 |
22,756.83 |
47.6K |
| 12:38 |
22,757.82 |
22,757.82 |
22,754.95 |
22,754.95 |
108.6K |
| 12:39 |
22,758.06 |
22,759.43 |
22,757.62 |
22,759.43 |
83.6K |
| 12:40 |
22,758.54 |
22,763.53 |
22,758.54 |
22,763.53 |
96.8K |
| 12:41 |
22,763.33 |
22,766.18 |
22,763.33 |
22,765.55 |
70.1K |
| 12:42 |
22,764.86 |
22,764.92 |
22,764.46 |
22,764.46 |
64.8K |
| 12:43 |
22,763.75 |
22,767.05 |
22,763.75 |
22,767.05 |
151.0K |
| 12:44 |
22,766.77 |
22,766.77 |
22,762.00 |
22,762.00 |
94.0K |
| 12:45 |
22,761.61 |
22,762.51 |
22,760.99 |
22,761.94 |
79.9K |
| 12:46 |
22,763.51 |
22,765.87 |
22,763.51 |
22,765.53 |
58.7K |
| 12:47 |
22,760.34 |
22,761.93 |
22,760.34 |
22,760.91 |
74.4K |
| 12:48 |
22,759.53 |
22,760.18 |
22,759.32 |
22,759.32 |
64.8K |
| 12:49 |
22,756.77 |
22,759.90 |
22,756.77 |
22,759.90 |
88.0K |
| 12:50 |
22,759.73 |
22,759.73 |
22,751.98 |
22,751.98 |
94.8K |
| 12:51 |
22,752.27 |
22,752.41 |
22,750.17 |
22,750.17 |
65.0K |
| 12:52 |
22,749.61 |
22,749.61 |
22,742.72 |
22,742.72 |
100.0K |
| 12:53 |
22,744.22 |
22,744.22 |
22,742.12 |
22,742.12 |
58.5K |
| 12:54 |
22,741.71 |
22,744.02 |
22,741.71 |
22,743.18 |
68.2K |
| 12:55 |
22,738.47 |
22,738.47 |
22,732.32 |
22,733.29 |
143.1K |
| 12:56 |
22,734.71 |
22,734.92 |
22,732.61 |
22,732.61 |
142.1K |
| 12:57 |
22,733.09 |
22,733.87 |
22,732.59 |
22,732.73 |
88.0K |
| 12:58 |
22,733.48 |
22,733.48 |
22,729.99 |
22,732.73 |
268.9K |
| 12:59 |
22,734.47 |
22,734.47 |
22,732.48 |
22,732.48 |
99.9K |
| 13:00 |
22,732.78 |
22,734.26 |
22,732.78 |
22,734.26 |
109.9K |
| 13:01 |
22,733.06 |
22,739.30 |
22,733.06 |
22,734.84 |
118.8K |
| 13:02 |
22,733.84 |
22,733.84 |
22,717.68 |
22,717.68 |
196.1K |
| 13:03 |
22,716.22 |
22,716.22 |
22,708.60 |
22,708.60 |
184.8K |
| 13:04 |
22,709.22 |
22,709.22 |
22,703.86 |
22,703.86 |
112.7K |
| 13:05 |
22,703.22 |
22,705.56 |
22,703.22 |
22,703.32 |
91.7K |
| 13:06 |
22,705.55 |
22,705.55 |
22,701.38 |
22,701.38 |
136.3K |
| 13:07 |
22,702.50 |
22,702.50 |
22,698.11 |
22,699.53 |
90.0K |
| 13:08 |
22,701.15 |
22,701.15 |
22,698.44 |
22,700.59 |
70.1K |
| 13:09 |
22,700.13 |
22,701.08 |
22,698.13 |
22,701.08 |
92.7K |
| 13:10 |
22,700.19 |
22,700.19 |
22,694.47 |
22,695.44 |
92.8K |
| 13:11 |
22,695.77 |
22,695.77 |
22,686.93 |
22,690.52 |
124.5K |
| 13:12 |
22,691.26 |
22,696.52 |
22,691.26 |
22,696.52 |
157.2K |
| 13:13 |
22,696.19 |
22,696.19 |
22,690.60 |
22,690.60 |
58.3K |
| 13:14 |
22,689.66 |
22,691.84 |
22,689.66 |
22,691.84 |
78.5K |
| 13:15 |
22,693.38 |
22,693.38 |
22,691.91 |
22,691.98 |
140.3K |
| 13:16 |
22,688.79 |
22,688.79 |
22,685.75 |
22,688.18 |
77.0K |
| 13:17 |
22,690.48 |
22,691.67 |
22,689.96 |
22,691.21 |
159.6K |
| 13:18 |
22,691.58 |
22,691.58 |
22,689.91 |
22,691.12 |
72.2K |
| 13:19 |
22,691.10 |
22,698.47 |
22,691.10 |
22,698.47 |
107.9K |
| 13:20 |
22,697.50 |
22,702.84 |
22,697.50 |
22,702.84 |
89.1K |
| 13:21 |
22,702.31 |
22,707.95 |
22,702.31 |
22,707.78 |
137.4K |
| 13:22 |
22,709.19 |
22,716.48 |
22,709.19 |
22,714.07 |
92.3K |
| 13:23 |
22,713.78 |
22,715.10 |
22,713.49 |
22,715.10 |
94.1K |
| 13:24 |
22,715.35 |
22,715.35 |
22,701.58 |
22,701.58 |
132.1K |
| 13:25 |
22,700.09 |
22,700.09 |
22,696.16 |
22,696.16 |
84.4K |
| 13:26 |
22,695.75 |
22,696.55 |
22,691.22 |
22,691.22 |
56.7K |
| 13:27 |
22,690.17 |
22,694.48 |
22,688.68 |
22,694.48 |
88.8K |
| 13:28 |
22,699.73 |
22,699.73 |
22,697.76 |
22,697.83 |
82.9K |
| 13:29 |
22,690.57 |
22,690.76 |
22,690.24 |
22,690.76 |
103.3K |
| 13:30 |
22,690.66 |
22,693.93 |
22,690.66 |
22,693.64 |
64.5K |
| 13:31 |
22,694.82 |
22,702.58 |
22,694.82 |
22,702.58 |
110.6K |
| 13:32 |
22,703.53 |
22,705.85 |
22,703.53 |
22,704.14 |
78.3K |
| 13:33 |
22,703.25 |
22,703.25 |
22,694.20 |
22,694.20 |
82.0K |
| 13:34 |
22,694.88 |
22,697.32 |
22,694.88 |
22,697.32 |
43.3K |
| 13:35 |
22,698.57 |
22,701.10 |
22,697.73 |
22,701.10 |
66.6K |
| 13:36 |
22,701.53 |
22,703.37 |
22,698.19 |
22,703.37 |
65.2K |
| 13:37 |
22,704.27 |
22,704.92 |
22,695.25 |
22,695.25 |
92.6K |
| 13:38 |
22,696.06 |
22,697.09 |
22,695.42 |
22,697.09 |
74.3K |
| 13:39 |
22,697.04 |
22,697.04 |
22,691.33 |
22,692.36 |
88.4K |
| 13:40 |
22,692.48 |
22,697.40 |
22,692.48 |
22,695.20 |
99.9K |
| 13:41 |
22,686.14 |
22,688.25 |
22,686.09 |
22,686.09 |
215.7K |
| 13:42 |
22,684.89 |
22,684.89 |
22,677.93 |
22,677.93 |
136.6K |
| 13:43 |
22,677.66 |
22,677.66 |
22,671.95 |
22,671.95 |
87.6K |
| 13:44 |
22,670.56 |
22,674.46 |
22,670.24 |
22,670.92 |
96.8K |
| 13:45 |
22,670.13 |
22,674.64 |
22,670.13 |
22,674.64 |
66.3K |
| 13:46 |
22,673.25 |
22,673.25 |
22,666.19 |
22,666.19 |
105.6K |
| 13:47 |
22,665.33 |
22,665.33 |
22,660.91 |
22,661.17 |
106.8K |
| 13:48 |
22,661.84 |
22,661.84 |
22,649.53 |
22,653.43 |
135.0K |
| 13:49 |
22,654.11 |
22,654.11 |
22,652.26 |
22,652.67 |
86.7K |
| 13:50 |
22,653.09 |
22,654.36 |
22,650.58 |
22,650.58 |
172.8K |
| 13:51 |
22,652.09 |
22,652.09 |
22,648.65 |
22,648.65 |
173.0K |
| 13:52 |
22,650.16 |
22,653.87 |
22,649.60 |
22,653.87 |
106.6K |
| 13:53 |
22,654.59 |
22,654.59 |
22,649.99 |
22,649.99 |
75.9K |
| 13:54 |
22,651.32 |
22,651.32 |
22,648.92 |
22,650.21 |
67.9K |
| 13:55 |
22,649.70 |
22,649.79 |
22,646.30 |
22,649.66 |
166.4K |
| 13:56 |
22,650.46 |
22,650.46 |
22,640.63 |
22,640.96 |
261.2K |
| 13:57 |
22,641.16 |
22,642.78 |
22,641.16 |
22,642.78 |
90.9K |
| 13:58 |
22,643.76 |
22,643.76 |
22,642.44 |
22,642.90 |
120.4K |
| 13:59 |
22,642.34 |
22,643.83 |
22,641.21 |
22,643.83 |
152.6K |
| 14:00 |
22,639.90 |
22,639.90 |
22,638.77 |
22,638.77 |
127.0K |
| 14:01 |
22,637.84 |
22,641.53 |
22,637.84 |
22,640.94 |
69.7K |
| 14:02 |
22,643.92 |
22,643.92 |
22,640.27 |
22,642.39 |
152.9K |
| 14:03 |
22,643.39 |
22,650.57 |
22,643.39 |
22,650.57 |
152.6K |
| 14:04 |
22,654.31 |
22,659.44 |
22,654.31 |
22,659.38 |
121.8K |
| 14:05 |
22,659.53 |
22,659.72 |
22,654.77 |
22,655.98 |
173.4K |
| 14:06 |
22,654.42 |
22,664.99 |
22,654.42 |
22,664.99 |
151.1K |
| 14:07 |
22,667.97 |
22,670.24 |
22,666.67 |
22,666.67 |
155.2K |
| 14:08 |
22,662.29 |
22,662.29 |
22,660.69 |
22,661.53 |
82.5K |
| 14:09 |
22,664.90 |
22,665.40 |
22,664.63 |
22,665.40 |
88.6K |
| 14:10 |
22,666.67 |
22,666.67 |
22,657.49 |
22,657.49 |
117.5K |
| 14:11 |
22,658.75 |
22,663.63 |
22,658.75 |
22,663.63 |
232.6K |
| 14:12 |
22,665.27 |
22,665.27 |
22,662.31 |
22,662.93 |
152.9K |
| 14:13 |
22,665.39 |
22,665.39 |
22,661.78 |
22,662.74 |
95.0K |
| 14:14 |
22,662.21 |
22,662.80 |
22,661.83 |
22,662.80 |
66.8K |
| 14:15 |
22,661.87 |
22,662.08 |
22,660.98 |
22,661.15 |
76.8K |
| 14:16 |
22,659.52 |
22,662.65 |
22,659.52 |
22,662.65 |
113.4K |
| 14:17 |
22,664.90 |
22,671.13 |
22,664.90 |
22,671.13 |
120.8K |
| 14:18 |
22,672.20 |
22,675.32 |
22,672.20 |
22,675.32 |
83.1K |
| 14:19 |
22,675.98 |
22,679.24 |
22,674.33 |
22,674.33 |
87.6K |
| 14:20 |
22,674.67 |
22,674.67 |
22,669.71 |
22,669.71 |
124.5K |
| 14:21 |
22,671.36 |
22,678.35 |
22,671.12 |
22,678.35 |
128.6K |
| 14:22 |
22,680.94 |
22,682.40 |
22,680.25 |
22,682.40 |
91.3K |
| 14:23 |
22,683.72 |
22,686.96 |
22,683.68 |
22,686.96 |
153.3K |
| 14:24 |
22,689.23 |
22,691.91 |
22,688.93 |
22,691.91 |
67.5K |
| 14:25 |
22,691.66 |
22,691.66 |
22,687.88 |
22,687.88 |
94.6K |
| 14:26 |
22,688.10 |
22,690.89 |
22,688.10 |
22,689.59 |
128.2K |
| 14:27 |
22,690.51 |
22,693.88 |
22,690.51 |
22,693.88 |
99.5K |
| 14:28 |
22,694.97 |
22,695.42 |
22,694.41 |
22,695.32 |
79.7K |
| 14:29 |
22,696.82 |
22,696.96 |
22,696.35 |
22,696.35 |
81.3K |
| 14:30 |
22,698.04 |
22,706.83 |
22,698.04 |
22,706.83 |
138.9K |
| 14:31 |
22,711.29 |
22,723.36 |
22,711.29 |
22,723.36 |
199.3K |
| 14:32 |
22,723.39 |
22,723.39 |
22,712.32 |
22,712.32 |
91.5K |
| 14:33 |
22,711.56 |
22,717.52 |
22,711.56 |
22,717.52 |
57.1K |
| 14:34 |
22,721.10 |
22,723.47 |
22,721.10 |
22,723.47 |
105.6K |
| 14:35 |
22,725.10 |
22,730.07 |
22,724.75 |
22,730.07 |
98.3K |
| 14:36 |
22,730.69 |
22,730.69 |
22,728.21 |
22,728.21 |
139.6K |
| 14:37 |
22,727.38 |
22,729.83 |
22,726.95 |
22,728.84 |
185.2K |
| 14:38 |
22,729.60 |
22,738.00 |
22,729.60 |
22,738.00 |
196.0K |
| 14:39 |
22,737.09 |
22,737.21 |
22,734.83 |
22,736.36 |
141.6K |
| 14:40 |
22,736.23 |
22,736.23 |
22,729.95 |
22,729.95 |
168.8K |
| 14:41 |
22,724.37 |
22,724.37 |
22,720.49 |
22,723.51 |
181.0K |
| 14:42 |
22,724.11 |
22,724.97 |
22,724.11 |
22,724.22 |
63.3K |
| 14:43 |
22,723.04 |
22,723.04 |
22,720.97 |
22,721.32 |
100.5K |
| 14:44 |
22,721.27 |
22,721.27 |
22,720.44 |
22,721.21 |
71.8K |
| 14:45 |
22,720.55 |
22,723.68 |
22,720.02 |
22,723.68 |
77.7K |
| 14:46 |
22,722.18 |
22,722.18 |
22,721.40 |
22,721.42 |
90.0K |
| 14:47 |
22,717.36 |
22,718.62 |
22,717.36 |
22,718.62 |
71.7K |
| 14:48 |
22,710.68 |
22,716.98 |
22,710.68 |
22,716.98 |
140.8K |
| 14:49 |
22,717.16 |
22,717.18 |
22,716.58 |
22,716.74 |
87.7K |
| 14:50 |
22,720.10 |
22,720.10 |
22,716.11 |
22,716.11 |
136.5K |
| 14:51 |
22,715.55 |
22,715.55 |
22,711.65 |
22,713.40 |
115.3K |
| 14:52 |
22,714.02 |
22,715.78 |
22,714.02 |
22,714.44 |
84.4K |
| 14:53 |
22,710.20 |
22,711.18 |
22,709.02 |
22,709.64 |
77.8K |
| 14:54 |
22,709.96 |
22,709.96 |
22,708.85 |
22,708.85 |
78.7K |
| 14:55 |
22,708.52 |
22,708.52 |
22,706.75 |
22,706.75 |
71.4K |
| 14:56 |
22,706.95 |
22,709.49 |
22,706.95 |
22,709.49 |
127.6K |
| 14:57 |
22,710.07 |
22,710.07 |
22,703.99 |
22,705.96 |
114.8K |
| 14:58 |
22,705.98 |
22,707.22 |
22,705.19 |
22,707.22 |
83.7K |
| 14:59 |
22,705.90 |
22,706.71 |
22,705.36 |
22,705.36 |
60.3K |
| 15:00 |
22,703.24 |
22,709.94 |
22,703.24 |
22,709.94 |
147.3K |
| 15:01 |
22,712.74 |
22,719.43 |
22,712.74 |
22,719.43 |
175.7K |
| 15:02 |
22,722.54 |
22,727.49 |
22,722.54 |
22,727.49 |
124.2K |
| 15:03 |
22,726.20 |
22,726.20 |
22,724.18 |
22,724.18 |
98.4K |
| 15:04 |
22,724.68 |
22,730.02 |
22,724.68 |
22,730.02 |
79.4K |
| 15:05 |
22,730.96 |
22,737.25 |
22,730.96 |
22,737.25 |
250.0K |
| 15:06 |
22,736.80 |
22,739.36 |
22,736.10 |
22,736.10 |
126.8K |
| 15:07 |
22,735.62 |
22,735.62 |
22,733.47 |
22,734.60 |
92.5K |
| 15:08 |
22,727.86 |
22,730.59 |
22,724.87 |
22,730.59 |
125.5K |
| 15:09 |
22,731.92 |
22,734.34 |
22,731.71 |
22,734.34 |
93.2K |
| 15:10 |
22,731.25 |
22,732.18 |
22,728.77 |
22,728.77 |
143.8K |
| 15:11 |
22,728.19 |
22,728.19 |
22,725.66 |
22,725.66 |
168.7K |
| 15:12 |
22,725.69 |
22,730.18 |
22,725.69 |
22,730.18 |
141.0K |
| 15:13 |
22,731.39 |
22,733.98 |
22,728.83 |
22,728.83 |
179.2K |
| 15:14 |
22,728.86 |
22,728.86 |
22,727.38 |
22,727.38 |
80.2K |
| 15:15 |
22,727.50 |
22,727.92 |
22,727.50 |
22,727.66 |
83.5K |
| 15:16 |
22,729.41 |
22,729.41 |
22,719.76 |
22,719.76 |
258.9K |
| 15:17 |
22,720.08 |
22,723.87 |
22,720.08 |
22,723.87 |
148.6K |
| 15:18 |
22,724.32 |
22,730.65 |
22,724.32 |
22,730.65 |
185.7K |
| 15:19 |
22,731.93 |
22,734.70 |
22,731.93 |
22,734.49 |
161.0K |
| 15:20 |
22,737.14 |
22,740.12 |
22,737.14 |
22,740.12 |
153.7K |
| 15:21 |
22,741.05 |
22,743.78 |
22,741.05 |
22,742.88 |
173.9K |
| 15:22 |
22,743.76 |
22,744.00 |
22,742.50 |
22,744.00 |
157.9K |
| 15:23 |
22,748.18 |
22,748.33 |
22,739.58 |
22,739.58 |
222.8K |
| 15:24 |
22,737.99 |
22,740.71 |
22,737.99 |
22,740.65 |
148.6K |
| 15:25 |
22,741.31 |
22,741.31 |
22,736.58 |
22,736.58 |
161.3K |
| 15:26 |
22,735.45 |
22,739.69 |
22,735.45 |
22,739.47 |
141.1K |
| 15:27 |
22,736.69 |
22,736.69 |
22,726.98 |
22,726.99 |
217.8K |
| 15:28 |
22,728.06 |
22,729.21 |
22,726.32 |
22,726.32 |
145.6K |
| 15:29 |
22,725.71 |
22,725.71 |
22,721.75 |
22,721.75 |
135.7K |
| 15:30 |
22,724.40 |
22,729.80 |
22,724.40 |
22,729.04 |
188.4K |
| 15:31 |
22,728.59 |
22,738.67 |
22,728.59 |
22,738.67 |
239.3K |
| 15:32 |
22,743.68 |
22,749.39 |
22,743.68 |
22,747.17 |
317.3K |
| 15:33 |
22,747.64 |
22,747.90 |
22,745.15 |
22,747.08 |
201.4K |
| 15:34 |
22,747.11 |
22,747.11 |
22,739.16 |
22,744.89 |
255.1K |
| 15:35 |
22,745.96 |
22,749.03 |
22,744.42 |
22,744.42 |
334.7K |
| 15:36 |
22,751.85 |
22,751.85 |
22,746.32 |
22,751.75 |
203.9K |
| 15:37 |
22,756.50 |
22,776.97 |
22,756.50 |
22,767.74 |
359.4K |
| 15:38 |
22,765.63 |
22,768.18 |
22,762.42 |
22,768.18 |
174.4K |
| 15:39 |
22,765.32 |
22,765.32 |
22,762.03 |
22,762.45 |
398.2K |
| 15:40 |
22,763.64 |
22,777.49 |
22,763.64 |
22,777.49 |
248.7K |
| 15:41 |
22,776.77 |
22,776.89 |
22,772.96 |
22,772.96 |
183.7K |
| 15:42 |
22,770.23 |
22,773.50 |
22,770.23 |
22,773.50 |
229.2K |
| 15:43 |
22,773.67 |
22,774.89 |
22,773.54 |
22,773.54 |
253.9K |
| 15:44 |
22,776.75 |
22,780.18 |
22,776.75 |
22,779.01 |
200.9K |
| 15:45 |
22,779.34 |
22,782.81 |
22,779.34 |
22,782.81 |
263.0K |
| 15:46 |
22,780.85 |
22,783.19 |
22,775.49 |
22,775.49 |
258.2K |
| 15:47 |
22,768.19 |
22,768.19 |
22,764.76 |
22,765.52 |
369.3K |
| 15:48 |
22,766.97 |
22,771.42 |
22,766.97 |
22,771.42 |
235.4K |
| 15:49 |
22,771.81 |
22,784.55 |
22,771.81 |
22,784.55 |
389.8K |
| 15:50 |
22,784.20 |
22,797.44 |
22,783.15 |
22,797.44 |
1,140.2K |
| 15:51 |
22,796.77 |
22,803.82 |
22,793.81 |
22,803.82 |
424.2K |
| 15:52 |
22,798.17 |
22,798.17 |
22,793.96 |
22,793.96 |
309.2K |
| 15:53 |
22,793.42 |
22,803.01 |
22,793.42 |
22,797.62 |
467.2K |
| 15:54 |
22,796.85 |
22,812.43 |
22,796.85 |
22,812.43 |
600.1K |
| 15:55 |
22,810.91 |
22,816.10 |
22,809.76 |
22,816.10 |
757.6K |
| 15:56 |
22,814.35 |
22,824.80 |
22,814.35 |
22,818.09 |
1,052.2K |
| 15:57 |
22,820.02 |
22,828.83 |
22,820.02 |
22,826.81 |
774.3K |
| 15:58 |
22,829.26 |
22,833.56 |
22,829.26 |
22,833.56 |
917.0K |
| 15:59 |
22,828.65 |
22,832.24 |
22,826.72 |
22,826.72 |
1,623.1K |
| 16:00 |
22,830.43 |
22,830.43 |
22,830.43 |
22,830.43 |
41,823.8K |
| 16:01 |
22,830.43 |
22,830.43 |
22,830.43 |
22,830.43 |
26.5K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|