| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
26,170.05 |
26,170.05 |
26,128.43 |
26,128.43 |
8,205.5K |
| 09:31 |
26,138.30 |
26,140.89 |
26,133.93 |
26,140.89 |
188.9K |
| 09:32 |
26,144.08 |
26,150.44 |
26,140.79 |
26,140.79 |
262.3K |
| 09:33 |
26,143.61 |
26,144.65 |
26,143.09 |
26,143.13 |
196.8K |
| 09:34 |
26,140.53 |
26,140.53 |
26,136.79 |
26,139.42 |
216.6K |
| 09:35 |
26,140.10 |
26,141.42 |
26,139.29 |
26,139.29 |
247.2K |
| 09:36 |
26,133.95 |
26,133.95 |
26,124.83 |
26,124.83 |
206.2K |
| 09:37 |
26,122.73 |
26,122.73 |
26,118.49 |
26,118.60 |
152.5K |
| 09:38 |
26,120.73 |
26,125.57 |
26,120.73 |
26,125.57 |
148.7K |
| 09:39 |
26,127.65 |
26,130.20 |
26,123.91 |
26,130.20 |
145.4K |
| 09:40 |
26,130.67 |
26,130.67 |
26,120.71 |
26,126.61 |
291.0K |
| 09:41 |
26,122.75 |
26,127.63 |
26,120.40 |
26,125.06 |
213.7K |
| 09:42 |
26,129.00 |
26,139.58 |
26,129.00 |
26,139.58 |
89.7K |
| 09:43 |
26,138.28 |
26,140.38 |
26,136.31 |
26,136.31 |
178.4K |
| 09:44 |
26,133.18 |
26,134.41 |
26,132.04 |
26,132.92 |
196.9K |
| 09:45 |
26,130.19 |
26,137.12 |
26,130.19 |
26,130.88 |
220.3K |
| 09:46 |
26,129.27 |
26,130.71 |
26,125.97 |
26,125.97 |
173.7K |
| 09:47 |
26,124.84 |
26,124.84 |
26,107.81 |
26,107.81 |
229.1K |
| 09:48 |
26,107.12 |
26,107.12 |
26,103.30 |
26,103.30 |
163.9K |
| 09:49 |
26,103.38 |
26,103.38 |
26,097.84 |
26,099.50 |
210.2K |
| 09:50 |
26,104.94 |
26,104.94 |
26,095.54 |
26,095.54 |
132.9K |
| 09:51 |
26,096.93 |
26,107.32 |
26,096.93 |
26,107.32 |
121.5K |
| 09:52 |
26,109.07 |
26,116.63 |
26,109.07 |
26,116.63 |
128.8K |
| 09:53 |
26,114.56 |
26,117.39 |
26,111.85 |
26,117.39 |
124.6K |
| 09:54 |
26,117.20 |
26,117.20 |
26,110.62 |
26,110.62 |
101.4K |
| 09:55 |
26,106.51 |
26,106.51 |
26,085.34 |
26,085.34 |
214.7K |
| 09:56 |
26,084.55 |
26,094.56 |
26,083.73 |
26,094.56 |
198.5K |
| 09:57 |
26,093.43 |
26,098.03 |
26,093.43 |
26,095.63 |
166.0K |
| 09:58 |
26,088.68 |
26,088.68 |
26,085.58 |
26,088.04 |
159.8K |
| 09:59 |
26,088.60 |
26,088.60 |
26,084.84 |
26,085.98 |
106.4K |
| 10:00 |
26,085.87 |
26,095.14 |
26,082.28 |
26,082.28 |
203.5K |
| 10:01 |
26,080.71 |
26,080.71 |
26,076.19 |
26,079.47 |
214.7K |
| 10:02 |
26,078.97 |
26,080.03 |
26,078.35 |
26,078.54 |
147.7K |
| 10:03 |
26,083.15 |
26,083.15 |
26,075.76 |
26,075.76 |
262.0K |
| 10:04 |
26,076.94 |
26,076.99 |
26,074.83 |
26,074.83 |
130.6K |
| 10:05 |
26,074.86 |
26,074.86 |
26,068.45 |
26,068.45 |
266.5K |
| 10:06 |
26,067.91 |
26,067.91 |
26,060.88 |
26,060.88 |
151.4K |
| 10:07 |
26,061.37 |
26,062.31 |
26,059.52 |
26,059.52 |
193.5K |
| 10:08 |
26,058.33 |
26,058.33 |
26,047.13 |
26,047.13 |
286.6K |
| 10:09 |
26,048.82 |
26,060.45 |
26,048.82 |
26,060.45 |
158.4K |
| 10:10 |
26,058.34 |
26,061.77 |
26,056.65 |
26,056.65 |
203.8K |
| 10:11 |
26,055.47 |
26,056.37 |
26,052.06 |
26,052.06 |
165.2K |
| 10:12 |
26,052.80 |
26,054.76 |
26,051.78 |
26,052.48 |
188.6K |
| 10:13 |
26,050.98 |
26,052.77 |
26,050.91 |
26,052.77 |
104.5K |
| 10:14 |
26,053.79 |
26,054.91 |
26,053.79 |
26,054.91 |
163.4K |
| 10:15 |
26,053.93 |
26,055.73 |
26,052.96 |
26,052.96 |
178.7K |
| 10:16 |
26,048.70 |
26,051.89 |
26,045.59 |
26,045.59 |
264.1K |
| 10:17 |
26,044.18 |
26,049.06 |
26,044.18 |
26,049.06 |
169.3K |
| 10:18 |
26,048.93 |
26,056.15 |
26,048.93 |
26,056.15 |
159.4K |
| 10:19 |
26,058.67 |
26,064.11 |
26,058.67 |
26,064.11 |
101.8K |
| 10:20 |
26,063.57 |
26,065.27 |
26,062.89 |
26,062.89 |
154.9K |
| 10:21 |
26,058.27 |
26,058.27 |
26,054.71 |
26,055.96 |
184.9K |
| 10:22 |
26,054.85 |
26,054.85 |
26,048.20 |
26,048.20 |
167.8K |
| 10:23 |
26,049.43 |
26,053.51 |
26,049.43 |
26,053.47 |
182.3K |
| 10:24 |
26,055.47 |
26,055.47 |
26,053.58 |
26,054.26 |
113.8K |
| 10:25 |
26,055.86 |
26,057.78 |
26,051.67 |
26,051.67 |
205.5K |
| 10:26 |
26,049.32 |
26,049.82 |
26,046.67 |
26,046.79 |
131.4K |
| 10:27 |
26,046.99 |
26,050.45 |
26,046.99 |
26,048.63 |
182.8K |
| 10:28 |
26,046.42 |
26,046.42 |
26,035.61 |
26,035.61 |
152.3K |
| 10:29 |
26,035.80 |
26,035.80 |
26,030.85 |
26,030.85 |
196.6K |
| 10:30 |
26,033.11 |
26,033.11 |
26,022.48 |
26,022.48 |
232.3K |
| 10:31 |
26,026.07 |
26,027.93 |
26,026.07 |
26,027.74 |
132.1K |
| 10:32 |
26,028.35 |
26,029.85 |
26,021.48 |
26,029.85 |
212.3K |
| 10:33 |
26,031.15 |
26,031.21 |
26,028.45 |
26,031.21 |
131.9K |
| 10:34 |
26,031.58 |
26,031.58 |
26,022.92 |
26,022.92 |
204.1K |
| 10:35 |
26,022.00 |
26,027.79 |
26,022.00 |
26,026.98 |
117.9K |
| 10:36 |
26,026.96 |
26,028.23 |
26,026.96 |
26,028.23 |
100.2K |
| 10:37 |
26,027.03 |
26,027.71 |
26,025.45 |
26,025.45 |
120.6K |
| 10:38 |
26,028.30 |
26,030.76 |
26,028.30 |
26,030.76 |
97.8K |
| 10:39 |
26,025.58 |
26,025.58 |
26,024.49 |
26,024.82 |
185.5K |
| 10:40 |
26,022.18 |
26,022.47 |
26,015.28 |
26,015.28 |
142.1K |
| 10:41 |
26,013.88 |
26,020.49 |
26,013.88 |
26,019.10 |
107.3K |
| 10:42 |
26,017.94 |
26,018.00 |
26,016.47 |
26,016.47 |
81.9K |
| 10:43 |
26,015.32 |
26,016.43 |
26,015.32 |
26,015.93 |
134.5K |
| 10:44 |
26,015.80 |
26,021.90 |
26,015.80 |
26,021.90 |
129.7K |
| 10:45 |
26,025.02 |
26,025.27 |
26,024.25 |
26,024.25 |
105.5K |
| 10:46 |
26,022.89 |
26,022.89 |
26,020.01 |
26,020.22 |
174.1K |
| 10:47 |
26,020.43 |
26,020.89 |
26,018.35 |
26,018.35 |
209.8K |
| 10:48 |
26,017.72 |
26,017.72 |
26,012.76 |
26,013.44 |
196.8K |
| 10:49 |
26,010.51 |
26,010.66 |
26,009.07 |
26,010.15 |
120.8K |
| 10:50 |
26,010.50 |
26,015.05 |
26,010.31 |
26,015.05 |
99.4K |
| 10:51 |
26,016.42 |
26,016.42 |
26,010.14 |
26,013.17 |
134.4K |
| 10:52 |
26,014.32 |
26,019.58 |
26,014.32 |
26,019.58 |
79.7K |
| 10:53 |
26,019.01 |
26,024.47 |
26,019.01 |
26,022.83 |
121.8K |
| 10:54 |
26,021.60 |
26,021.60 |
26,019.14 |
26,019.73 |
76.0K |
| 10:55 |
26,016.91 |
26,017.53 |
26,016.23 |
26,016.23 |
108.6K |
| 10:56 |
26,014.85 |
26,017.73 |
26,014.85 |
26,015.98 |
109.6K |
| 10:57 |
26,016.26 |
26,023.60 |
26,016.26 |
26,023.60 |
105.8K |
| 10:58 |
26,021.28 |
26,021.77 |
26,020.86 |
26,021.77 |
66.1K |
| 10:59 |
26,021.15 |
26,022.78 |
26,019.82 |
26,022.78 |
104.6K |
| 11:00 |
26,021.90 |
26,022.57 |
26,018.27 |
26,019.76 |
184.9K |
| 11:01 |
26,019.84 |
26,019.84 |
26,018.08 |
26,018.08 |
64.3K |
| 11:02 |
26,021.05 |
26,021.05 |
26,019.27 |
26,020.32 |
79.6K |
| 11:03 |
26,018.05 |
26,018.05 |
26,017.00 |
26,017.45 |
78.0K |
| 11:04 |
26,017.29 |
26,017.29 |
26,013.55 |
26,013.75 |
67.1K |
| 11:05 |
26,012.91 |
26,012.91 |
26,010.60 |
26,010.60 |
112.2K |
| 11:06 |
26,012.15 |
26,018.30 |
26,012.15 |
26,018.30 |
108.7K |
| 11:07 |
26,020.16 |
26,022.47 |
26,019.85 |
26,022.47 |
82.7K |
| 11:08 |
26,022.82 |
26,023.04 |
26,021.76 |
26,023.04 |
79.7K |
| 11:09 |
26,022.61 |
26,022.61 |
26,019.19 |
26,019.19 |
93.1K |
| 11:10 |
26,020.60 |
26,022.24 |
26,019.36 |
26,019.36 |
129.3K |
| 11:11 |
26,016.61 |
26,018.05 |
26,016.61 |
26,018.05 |
110.1K |
| 11:12 |
26,020.05 |
26,024.10 |
26,020.05 |
26,021.98 |
106.5K |
| 11:13 |
26,022.25 |
26,022.83 |
26,021.00 |
26,021.00 |
107.0K |
| 11:14 |
26,024.42 |
26,028.09 |
26,024.42 |
26,028.09 |
69.5K |
| 11:15 |
26,027.47 |
26,029.40 |
26,026.97 |
26,028.28 |
98.3K |
| 11:16 |
26,028.50 |
26,029.97 |
26,028.50 |
26,029.39 |
69.2K |
| 11:17 |
26,030.36 |
26,031.44 |
26,028.71 |
26,028.71 |
105.2K |
| 11:18 |
26,028.73 |
26,029.47 |
26,028.33 |
26,028.33 |
84.6K |
| 11:19 |
26,027.40 |
26,027.40 |
26,019.39 |
26,019.39 |
95.0K |
| 11:20 |
26,019.81 |
26,021.27 |
26,019.81 |
26,021.27 |
146.8K |
| 11:21 |
26,020.24 |
26,028.56 |
26,020.24 |
26,028.56 |
106.3K |
| 11:22 |
26,028.55 |
26,036.12 |
26,028.55 |
26,036.12 |
106.8K |
| 11:23 |
26,037.21 |
26,038.28 |
26,037.21 |
26,038.28 |
128.4K |
| 11:24 |
26,038.11 |
26,038.11 |
26,034.95 |
26,034.95 |
110.6K |
| 11:25 |
26,033.93 |
26,039.12 |
26,033.93 |
26,039.12 |
98.0K |
| 11:26 |
26,040.75 |
26,041.27 |
26,040.75 |
26,041.14 |
96.1K |
| 11:27 |
26,042.14 |
26,042.14 |
26,040.69 |
26,040.69 |
94.8K |
| 11:28 |
26,037.89 |
26,040.65 |
26,037.89 |
26,040.65 |
89.3K |
| 11:29 |
26,038.44 |
26,039.63 |
26,038.44 |
26,039.63 |
100.6K |
| 11:30 |
26,038.77 |
26,039.83 |
26,036.00 |
26,036.00 |
78.8K |
| 11:31 |
26,032.39 |
26,032.39 |
26,029.61 |
26,030.31 |
119.5K |
| 11:32 |
26,031.06 |
26,032.86 |
26,031.06 |
26,032.86 |
84.1K |
| 11:33 |
26,030.14 |
26,030.14 |
26,028.33 |
26,028.33 |
124.6K |
| 11:34 |
26,027.49 |
26,033.88 |
26,026.76 |
26,033.88 |
109.8K |
| 11:35 |
26,031.84 |
26,036.76 |
26,031.84 |
26,035.92 |
187.2K |
| 11:36 |
26,033.59 |
26,034.46 |
26,032.54 |
26,032.74 |
131.3K |
| 11:37 |
26,031.83 |
26,036.00 |
26,031.65 |
26,036.00 |
160.3K |
| 11:38 |
26,033.87 |
26,037.37 |
26,033.81 |
26,037.37 |
96.0K |
| 11:39 |
26,039.72 |
26,039.99 |
26,038.10 |
26,039.99 |
96.7K |
| 11:40 |
26,040.93 |
26,040.93 |
26,036.71 |
26,036.71 |
182.4K |
| 11:41 |
26,034.91 |
26,038.48 |
26,034.71 |
26,034.71 |
79.9K |
| 11:42 |
26,035.38 |
26,035.38 |
26,030.55 |
26,030.55 |
106.4K |
| 11:43 |
26,025.65 |
26,025.67 |
26,023.97 |
26,023.97 |
115.6K |
| 11:44 |
26,023.44 |
26,023.75 |
26,022.77 |
26,023.75 |
83.5K |
| 11:45 |
26,023.58 |
26,023.58 |
26,017.74 |
26,017.74 |
92.5K |
| 11:46 |
26,017.00 |
26,019.19 |
26,016.70 |
26,019.19 |
77.1K |
| 11:47 |
26,021.94 |
26,025.55 |
26,021.94 |
26,025.55 |
136.0K |
| 11:48 |
26,027.25 |
26,027.55 |
26,026.24 |
26,027.55 |
62.2K |
| 11:49 |
26,025.71 |
26,026.38 |
26,024.57 |
26,026.38 |
68.2K |
| 11:50 |
26,027.07 |
26,029.02 |
26,027.07 |
26,027.72 |
79.3K |
| 11:51 |
26,028.36 |
26,030.85 |
26,028.36 |
26,030.85 |
50.9K |
| 11:52 |
26,029.41 |
26,030.86 |
26,028.90 |
26,028.90 |
63.9K |
| 11:53 |
26,028.35 |
26,028.65 |
26,027.94 |
26,028.65 |
41.1K |
| 11:54 |
26,027.95 |
26,030.50 |
26,027.95 |
26,030.50 |
80.5K |
| 11:55 |
26,030.84 |
26,031.23 |
26,029.87 |
26,029.87 |
63.7K |
| 11:56 |
26,030.73 |
26,032.95 |
26,028.48 |
26,028.48 |
112.4K |
| 11:57 |
26,029.06 |
26,032.03 |
26,029.06 |
26,032.03 |
64.7K |
| 11:58 |
26,032.29 |
26,034.44 |
26,032.29 |
26,034.44 |
56.8K |
| 11:59 |
26,033.91 |
26,035.98 |
26,033.91 |
26,035.51 |
63.1K |
| 12:00 |
26,035.81 |
26,036.43 |
26,035.81 |
26,036.43 |
76.7K |
| 12:01 |
26,038.02 |
26,039.90 |
26,038.02 |
26,039.90 |
36.2K |
| 12:02 |
26,041.98 |
26,043.60 |
26,041.90 |
26,043.60 |
59.5K |
| 12:03 |
26,043.71 |
26,043.71 |
26,038.15 |
26,038.74 |
65.6K |
| 12:04 |
26,038.73 |
26,038.73 |
26,033.97 |
26,033.97 |
60.0K |
| 12:05 |
26,031.52 |
26,031.52 |
26,029.33 |
26,029.33 |
76.6K |
| 12:06 |
26,029.06 |
26,029.06 |
26,025.91 |
26,025.91 |
109.1K |
| 12:07 |
26,024.56 |
26,025.85 |
26,024.56 |
26,025.65 |
94.3K |
| 12:08 |
26,026.79 |
26,029.74 |
26,026.79 |
26,029.74 |
48.1K |
| 12:09 |
26,027.43 |
26,027.43 |
26,024.50 |
26,024.50 |
51.9K |
| 12:10 |
26,025.33 |
26,026.66 |
26,025.33 |
26,026.43 |
64.8K |
| 12:11 |
26,027.48 |
26,030.25 |
26,027.48 |
26,030.09 |
41.5K |
| 12:12 |
26,030.03 |
26,033.34 |
26,030.03 |
26,033.34 |
51.7K |
| 12:13 |
26,033.89 |
26,035.50 |
26,033.89 |
26,035.50 |
71.3K |
| 12:14 |
26,034.14 |
26,034.30 |
26,032.87 |
26,033.97 |
90.9K |
| 12:15 |
26,035.19 |
26,036.86 |
26,035.19 |
26,036.86 |
66.1K |
| 12:16 |
26,035.07 |
26,035.55 |
26,034.19 |
26,035.12 |
102.1K |
| 12:17 |
26,034.25 |
26,034.25 |
26,030.45 |
26,030.45 |
60.3K |
| 12:18 |
26,030.33 |
26,032.56 |
26,030.33 |
26,031.55 |
72.3K |
| 12:19 |
26,031.46 |
26,031.46 |
26,026.37 |
26,026.37 |
89.2K |
| 12:20 |
26,021.52 |
26,022.79 |
26,021.52 |
26,022.71 |
104.2K |
| 12:21 |
26,022.37 |
26,023.05 |
26,022.26 |
26,022.26 |
58.4K |
| 12:22 |
26,023.42 |
26,024.56 |
26,022.95 |
26,022.95 |
76.8K |
| 12:23 |
26,022.91 |
26,022.91 |
26,021.34 |
26,021.58 |
59.5K |
| 12:24 |
26,022.21 |
26,022.21 |
26,018.43 |
26,018.43 |
112.3K |
| 12:25 |
26,017.69 |
26,017.69 |
26,016.03 |
26,016.03 |
135.8K |
| 12:26 |
26,014.74 |
26,016.12 |
26,014.74 |
26,015.86 |
65.6K |
| 12:27 |
26,015.90 |
26,016.92 |
26,015.90 |
26,016.92 |
69.1K |
| 12:28 |
26,019.43 |
26,020.25 |
26,019.43 |
26,020.25 |
87.6K |
| 12:29 |
26,022.22 |
26,024.41 |
26,021.65 |
26,024.41 |
1,793.1K |
| 12:30 |
26,024.62 |
26,026.78 |
26,024.62 |
26,026.78 |
78.5K |
| 12:31 |
26,026.35 |
26,027.71 |
26,026.35 |
26,027.71 |
56.9K |
| 12:32 |
26,025.45 |
26,026.90 |
26,025.45 |
26,026.80 |
73.5K |
| 12:33 |
26,029.61 |
26,029.61 |
26,028.42 |
26,029.23 |
65.2K |
| 12:34 |
26,029.54 |
26,029.54 |
26,028.70 |
26,029.05 |
57.0K |
| 12:35 |
26,029.22 |
26,029.65 |
26,028.94 |
26,029.30 |
50.4K |
| 12:36 |
26,028.32 |
26,028.47 |
26,027.63 |
26,027.97 |
65.3K |
| 12:37 |
26,026.73 |
26,026.73 |
26,020.11 |
26,020.11 |
121.1K |
| 12:38 |
26,016.90 |
26,019.55 |
26,016.90 |
26,019.55 |
81.0K |
| 12:39 |
26,021.07 |
26,023.57 |
26,021.07 |
26,022.63 |
95.2K |
| 12:40 |
26,021.79 |
26,026.91 |
26,021.79 |
26,026.91 |
59.4K |
| 12:41 |
26,027.54 |
26,031.51 |
26,027.54 |
26,031.51 |
50.6K |
| 12:42 |
26,032.24 |
26,033.02 |
26,031.27 |
26,031.27 |
51.6K |
| 12:43 |
26,030.87 |
26,032.77 |
26,030.80 |
26,032.69 |
75.3K |
| 12:44 |
26,033.20 |
26,033.20 |
26,031.97 |
26,032.42 |
81.4K |
| 12:45 |
26,033.14 |
26,037.18 |
26,033.14 |
26,037.18 |
39.5K |
| 12:46 |
26,036.85 |
26,037.44 |
26,036.85 |
26,037.11 |
42.2K |
| 12:47 |
26,037.10 |
26,040.58 |
26,037.10 |
26,040.58 |
74.0K |
| 12:48 |
26,039.33 |
26,039.33 |
26,037.79 |
26,038.27 |
89.9K |
| 12:49 |
26,037.92 |
26,040.63 |
26,037.92 |
26,040.63 |
95.7K |
| 12:50 |
26,041.73 |
26,042.39 |
26,037.27 |
26,037.27 |
75.1K |
| 12:51 |
26,037.71 |
26,037.82 |
26,037.46 |
26,037.46 |
108.9K |
| 12:52 |
26,038.07 |
26,038.07 |
26,035.68 |
26,035.80 |
45.3K |
| 12:53 |
26,033.60 |
26,033.60 |
26,031.15 |
26,032.95 |
104.7K |
| 12:54 |
26,036.44 |
26,037.21 |
26,036.44 |
26,037.21 |
56.0K |
| 12:55 |
26,038.89 |
26,040.01 |
26,038.89 |
26,040.01 |
85.5K |
| 12:56 |
26,039.18 |
26,040.59 |
26,036.79 |
26,036.79 |
75.6K |
| 12:57 |
26,037.29 |
26,038.65 |
26,036.90 |
26,038.65 |
92.2K |
| 12:58 |
26,037.59 |
26,037.59 |
26,036.71 |
26,036.71 |
44.8K |
| 12:59 |
26,035.76 |
26,036.29 |
26,035.63 |
26,036.22 |
76.7K |
| 13:00 |
26,036.82 |
26,039.63 |
26,036.26 |
26,039.63 |
85.6K |
| 13:01 |
26,040.18 |
26,040.18 |
26,038.60 |
26,038.60 |
109.8K |
| 13:02 |
26,038.04 |
26,038.38 |
26,037.28 |
26,038.38 |
83.8K |
| 13:03 |
26,038.60 |
26,041.85 |
26,038.60 |
26,041.37 |
79.0K |
| 13:04 |
26,040.71 |
26,043.03 |
26,040.71 |
26,043.03 |
46.8K |
| 13:05 |
26,040.70 |
26,042.82 |
26,040.51 |
26,042.82 |
147.6K |
| 13:06 |
26,040.63 |
26,041.10 |
26,039.98 |
26,040.67 |
121.3K |
| 13:07 |
26,040.54 |
26,043.02 |
26,039.55 |
26,043.02 |
69.4K |
| 13:08 |
26,045.16 |
26,046.48 |
26,044.63 |
26,046.48 |
78.5K |
| 13:09 |
26,046.73 |
26,047.28 |
26,045.17 |
26,045.17 |
49.3K |
| 13:10 |
26,046.81 |
26,048.29 |
26,046.81 |
26,048.29 |
69.2K |
| 13:11 |
26,047.75 |
26,049.08 |
26,046.60 |
26,049.08 |
71.7K |
| 13:12 |
26,048.56 |
26,050.12 |
26,048.56 |
26,050.12 |
40.6K |
| 13:13 |
26,049.94 |
26,050.18 |
26,046.71 |
26,047.88 |
59.9K |
| 13:14 |
26,046.76 |
26,046.76 |
26,044.76 |
26,044.76 |
56.8K |
| 13:15 |
26,043.76 |
26,043.76 |
26,041.81 |
26,041.81 |
63.1K |
| 13:16 |
26,040.35 |
26,041.58 |
26,040.24 |
26,040.24 |
89.7K |
| 13:17 |
26,040.84 |
26,040.84 |
26,038.11 |
26,038.11 |
61.7K |
| 13:18 |
26,038.76 |
26,041.21 |
26,038.76 |
26,041.21 |
46.8K |
| 13:19 |
26,040.64 |
26,044.50 |
26,040.64 |
26,044.50 |
52.6K |
| 13:20 |
26,042.78 |
26,042.78 |
26,042.11 |
26,042.11 |
105.1K |
| 13:21 |
26,043.13 |
26,043.13 |
26,039.77 |
26,039.77 |
89.3K |
| 13:22 |
26,039.35 |
26,040.61 |
26,039.35 |
26,040.61 |
72.3K |
| 13:23 |
26,041.20 |
26,043.14 |
26,041.20 |
26,043.14 |
68.4K |
| 13:24 |
26,043.96 |
26,045.36 |
26,043.96 |
26,045.36 |
59.0K |
| 13:25 |
26,046.76 |
26,046.82 |
26,046.04 |
26,046.29 |
55.9K |
| 13:26 |
26,047.52 |
26,048.33 |
26,046.99 |
26,046.99 |
50.6K |
| 13:27 |
26,046.23 |
26,046.23 |
26,044.71 |
26,045.78 |
70.2K |
| 13:28 |
26,046.20 |
26,047.06 |
26,046.14 |
26,046.14 |
46.3K |
| 13:29 |
26,046.89 |
26,049.40 |
26,046.89 |
26,048.88 |
82.3K |
| 13:30 |
26,049.42 |
26,051.85 |
26,049.42 |
26,051.85 |
66.6K |
| 13:31 |
26,050.64 |
26,050.64 |
26,043.30 |
26,043.30 |
126.1K |
| 13:32 |
26,043.05 |
26,043.05 |
26,040.11 |
26,040.11 |
91.9K |
| 13:33 |
26,039.27 |
26,041.31 |
26,039.27 |
26,041.31 |
67.8K |
| 13:34 |
26,042.15 |
26,042.46 |
26,040.83 |
26,040.83 |
48.6K |
| 13:35 |
26,040.73 |
26,041.81 |
26,039.69 |
26,040.73 |
69.5K |
| 13:36 |
26,040.94 |
26,041.72 |
26,040.75 |
26,041.72 |
46.5K |
| 13:37 |
26,041.46 |
26,041.46 |
26,036.37 |
26,036.37 |
53.8K |
| 13:38 |
26,037.37 |
26,037.37 |
26,036.63 |
26,036.63 |
62.5K |
| 13:39 |
26,036.38 |
26,036.79 |
26,035.50 |
26,035.50 |
94.8K |
| 13:40 |
26,034.23 |
26,034.23 |
26,032.15 |
26,032.38 |
100.4K |
| 13:41 |
26,029.49 |
26,033.41 |
26,029.49 |
26,033.41 |
113.4K |
| 13:42 |
26,033.53 |
26,034.09 |
26,033.04 |
26,034.09 |
82.7K |
| 13:43 |
26,032.26 |
26,035.88 |
26,032.26 |
26,035.88 |
95.3K |
| 13:44 |
26,036.61 |
26,036.85 |
26,036.53 |
26,036.76 |
38.9K |
| 13:45 |
26,036.44 |
26,038.83 |
26,036.44 |
26,038.83 |
65.8K |
| 13:46 |
26,039.15 |
26,041.18 |
26,039.15 |
26,040.93 |
62.2K |
| 13:47 |
26,041.38 |
26,043.12 |
26,041.38 |
26,042.23 |
82.4K |
| 13:48 |
26,042.02 |
26,043.55 |
26,042.02 |
26,043.55 |
56.3K |
| 13:49 |
26,043.60 |
26,045.84 |
26,043.60 |
26,045.84 |
58.9K |
| 13:50 |
26,047.04 |
26,047.87 |
26,045.87 |
26,047.60 |
62.7K |
| 13:51 |
26,046.32 |
26,047.45 |
26,046.25 |
26,047.45 |
67.4K |
| 13:52 |
26,048.33 |
26,048.44 |
26,046.76 |
26,046.76 |
73.3K |
| 13:53 |
26,045.79 |
26,045.79 |
26,044.65 |
26,044.65 |
57.0K |
| 13:54 |
26,045.30 |
26,045.70 |
26,043.27 |
26,043.27 |
57.4K |
| 13:55 |
26,042.78 |
26,042.78 |
26,035.85 |
26,035.85 |
184.0K |
| 13:56 |
26,031.45 |
26,034.65 |
26,031.45 |
26,034.65 |
137.3K |
| 13:57 |
26,033.98 |
26,033.98 |
26,032.98 |
26,032.99 |
72.5K |
| 13:58 |
26,033.03 |
26,033.03 |
26,031.19 |
26,031.19 |
59.5K |
| 13:59 |
26,030.78 |
26,031.56 |
26,030.78 |
26,031.14 |
56.8K |
| 14:00 |
26,031.59 |
26,033.30 |
26,031.59 |
26,032.40 |
76.1K |
| 14:01 |
26,027.88 |
26,032.70 |
26,027.88 |
26,032.70 |
114.3K |
| 14:02 |
26,033.23 |
26,033.23 |
26,029.98 |
26,029.98 |
73.1K |
| 14:03 |
26,029.62 |
26,032.97 |
26,029.62 |
26,032.97 |
47.7K |
| 14:04 |
26,034.39 |
26,036.59 |
26,034.39 |
26,036.59 |
61.1K |
| 14:05 |
26,037.48 |
26,039.65 |
26,037.48 |
26,039.65 |
72.3K |
| 14:06 |
26,039.86 |
26,042.23 |
26,039.86 |
26,042.23 |
51.6K |
| 14:07 |
26,040.02 |
26,042.40 |
26,040.02 |
26,042.40 |
52.5K |
| 14:08 |
26,042.37 |
26,046.56 |
26,042.29 |
26,046.56 |
122.1K |
| 14:09 |
26,045.70 |
26,045.93 |
26,043.69 |
26,043.69 |
75.6K |
| 14:10 |
26,042.51 |
26,043.23 |
26,042.26 |
26,043.23 |
48.1K |
| 14:11 |
26,043.18 |
26,043.50 |
26,042.58 |
26,042.58 |
84.5K |
| 14:12 |
26,044.06 |
26,048.22 |
26,044.06 |
26,048.22 |
93.1K |
| 14:13 |
26,047.99 |
26,048.93 |
26,047.93 |
26,048.93 |
56.8K |
| 14:14 |
26,049.10 |
26,050.22 |
26,049.10 |
26,049.79 |
47.2K |
| 14:15 |
26,050.88 |
26,053.47 |
26,050.88 |
26,053.47 |
87.3K |
| 14:16 |
26,054.25 |
26,054.25 |
26,052.74 |
26,052.74 |
105.1K |
| 14:17 |
26,053.23 |
26,054.36 |
26,053.23 |
26,054.36 |
53.0K |
| 14:18 |
26,053.54 |
26,053.57 |
26,053.21 |
26,053.57 |
46.3K |
| 14:19 |
26,053.76 |
26,057.32 |
26,053.76 |
26,057.32 |
80.0K |
| 14:20 |
26,056.93 |
26,057.30 |
26,056.47 |
26,057.30 |
94.1K |
| 14:21 |
26,057.73 |
26,059.98 |
26,057.73 |
26,059.98 |
74.7K |
| 14:22 |
26,061.46 |
26,061.46 |
26,057.88 |
26,057.88 |
112.8K |
| 14:23 |
26,054.05 |
26,055.72 |
26,054.05 |
26,055.72 |
122.2K |
| 14:24 |
26,055.79 |
26,056.71 |
26,055.79 |
26,056.05 |
32.6K |
| 14:25 |
26,053.84 |
26,053.84 |
26,051.71 |
26,052.42 |
105.0K |
| 14:26 |
26,051.94 |
26,051.94 |
26,050.37 |
26,051.64 |
97.1K |
| 14:27 |
26,051.94 |
26,055.13 |
26,051.94 |
26,055.13 |
75.2K |
| 14:28 |
26,055.70 |
26,061.01 |
26,055.70 |
26,061.01 |
62.3K |
| 14:29 |
26,060.29 |
26,060.29 |
26,058.61 |
26,058.94 |
50.4K |
| 14:30 |
26,059.00 |
26,060.41 |
26,059.00 |
26,060.41 |
93.4K |
| 14:31 |
26,060.70 |
26,060.70 |
26,059.20 |
26,059.20 |
94.7K |
| 14:32 |
26,060.09 |
26,061.24 |
26,060.09 |
26,061.24 |
73.2K |
| 14:33 |
26,061.97 |
26,064.24 |
26,061.97 |
26,064.24 |
54.2K |
| 14:34 |
26,064.90 |
26,064.90 |
26,061.31 |
26,061.31 |
83.1K |
| 14:35 |
26,061.31 |
26,064.54 |
26,061.31 |
26,064.54 |
94.4K |
| 14:36 |
26,063.24 |
26,063.24 |
26,061.33 |
26,062.38 |
77.7K |
| 14:37 |
26,062.40 |
26,062.40 |
26,061.44 |
26,061.44 |
58.4K |
| 14:38 |
26,061.62 |
26,061.62 |
26,059.62 |
26,059.62 |
84.5K |
| 14:39 |
26,061.10 |
26,061.10 |
26,059.97 |
26,059.97 |
75.7K |
| 14:40 |
26,060.24 |
26,060.24 |
26,059.30 |
26,059.32 |
45.9K |
| 14:41 |
26,059.69 |
26,059.69 |
26,058.74 |
26,058.74 |
59.5K |
| 14:42 |
26,057.18 |
26,057.78 |
26,057.14 |
26,057.78 |
66.5K |
| 14:43 |
26,057.73 |
26,058.55 |
26,057.73 |
26,058.55 |
99.6K |
| 14:44 |
26,059.20 |
26,059.57 |
26,059.04 |
26,059.57 |
60.3K |
| 14:45 |
26,061.27 |
26,061.27 |
26,059.64 |
26,059.64 |
77.8K |
| 14:46 |
26,058.69 |
26,061.75 |
26,058.69 |
26,061.75 |
88.8K |
| 14:47 |
26,062.03 |
26,064.77 |
26,062.03 |
26,062.19 |
89.7K |
| 14:48 |
26,061.02 |
26,061.02 |
26,058.10 |
26,058.10 |
107.9K |
| 14:49 |
26,058.60 |
26,058.60 |
26,056.34 |
26,056.34 |
78.3K |
| 14:50 |
26,055.10 |
26,055.10 |
26,048.72 |
26,048.72 |
135.6K |
| 14:51 |
26,048.37 |
26,049.81 |
26,048.37 |
26,049.81 |
53.9K |
| 14:52 |
26,048.50 |
26,050.27 |
26,048.40 |
26,050.27 |
74.3K |
| 14:53 |
26,049.72 |
26,049.72 |
26,049.37 |
26,049.37 |
61.6K |
| 14:54 |
26,048.52 |
26,048.52 |
26,045.61 |
26,045.61 |
80.0K |
| 14:55 |
26,044.38 |
26,044.38 |
26,040.75 |
26,040.75 |
59.8K |
| 14:56 |
26,040.35 |
26,040.35 |
26,039.40 |
26,039.42 |
56.8K |
| 14:57 |
26,039.22 |
26,039.41 |
26,038.70 |
26,039.41 |
103.3K |
| 14:58 |
26,040.01 |
26,040.01 |
26,036.51 |
26,037.18 |
88.4K |
| 14:59 |
26,037.25 |
26,037.76 |
26,037.25 |
26,037.39 |
62.5K |
| 15:00 |
26,036.48 |
26,037.54 |
26,036.48 |
26,036.60 |
70.0K |
| 15:01 |
26,036.32 |
26,036.32 |
26,030.20 |
26,030.40 |
95.0K |
| 15:02 |
26,031.98 |
26,031.98 |
26,028.26 |
26,028.26 |
58.8K |
| 15:03 |
26,027.58 |
26,027.76 |
26,026.46 |
26,026.46 |
91.7K |
| 15:04 |
26,024.07 |
26,024.88 |
26,024.07 |
26,024.37 |
95.0K |
| 15:05 |
26,024.40 |
26,025.77 |
26,023.96 |
26,024.38 |
140.2K |
| 15:06 |
26,025.72 |
26,027.65 |
26,025.72 |
26,027.20 |
95.2K |
| 15:07 |
26,027.15 |
26,027.15 |
26,025.85 |
26,026.15 |
75.2K |
| 15:08 |
26,025.96 |
26,028.53 |
26,025.96 |
26,028.49 |
81.6K |
| 15:09 |
26,028.97 |
26,029.36 |
26,027.71 |
26,027.71 |
71.1K |
| 15:10 |
26,027.71 |
26,029.89 |
26,027.71 |
26,029.89 |
80.3K |
| 15:11 |
26,029.66 |
26,034.25 |
26,029.66 |
26,034.25 |
99.4K |
| 15:12 |
26,034.06 |
26,035.14 |
26,034.06 |
26,035.14 |
76.1K |
| 15:13 |
26,035.86 |
26,037.58 |
26,035.86 |
26,037.58 |
74.9K |
| 15:14 |
26,037.27 |
26,037.27 |
26,034.53 |
26,034.59 |
141.7K |
| 15:15 |
26,033.05 |
26,034.07 |
26,032.22 |
26,032.22 |
119.9K |
| 15:16 |
26,030.64 |
26,030.64 |
26,026.92 |
26,026.92 |
137.7K |
| 15:17 |
26,026.58 |
26,026.58 |
26,024.34 |
26,024.55 |
90.3K |
| 15:18 |
26,024.96 |
26,027.32 |
26,024.96 |
26,027.32 |
119.8K |
| 15:19 |
26,028.03 |
26,029.47 |
26,028.03 |
26,029.47 |
74.2K |
| 15:20 |
26,030.23 |
26,032.76 |
26,030.23 |
26,032.76 |
69.6K |
| 15:21 |
26,033.06 |
26,034.22 |
26,032.75 |
26,032.79 |
111.1K |
| 15:22 |
26,033.15 |
26,034.45 |
26,033.15 |
26,034.16 |
142.2K |
| 15:23 |
26,033.80 |
26,034.60 |
26,033.80 |
26,034.60 |
163.3K |
| 15:24 |
26,035.32 |
26,037.87 |
26,035.32 |
26,037.12 |
151.3K |
| 15:25 |
26,036.77 |
26,038.98 |
26,036.77 |
26,037.52 |
109.4K |
| 15:26 |
26,037.80 |
26,037.90 |
26,036.75 |
26,036.75 |
156.4K |
| 15:27 |
26,037.03 |
26,037.03 |
26,035.21 |
26,035.21 |
73.6K |
| 15:28 |
26,034.94 |
26,035.08 |
26,034.37 |
26,035.08 |
77.3K |
| 15:29 |
26,034.65 |
26,034.65 |
26,034.00 |
26,034.12 |
84.4K |
| 15:30 |
26,031.83 |
26,031.83 |
26,030.52 |
26,030.52 |
161.2K |
| 15:31 |
26,031.00 |
26,033.12 |
26,030.12 |
26,033.12 |
160.2K |
| 15:32 |
26,031.72 |
26,032.26 |
26,031.72 |
26,032.15 |
120.3K |
| 15:33 |
26,032.20 |
26,033.38 |
26,031.21 |
26,033.38 |
136.4K |
| 15:34 |
26,033.56 |
26,033.93 |
26,032.96 |
26,033.93 |
130.0K |
| 15:35 |
26,034.25 |
26,035.53 |
26,034.25 |
26,035.53 |
132.8K |
| 15:36 |
26,035.64 |
26,036.68 |
26,035.64 |
26,036.68 |
150.1K |
| 15:37 |
26,036.31 |
26,038.83 |
26,036.31 |
26,038.63 |
126.8K |
| 15:38 |
26,037.64 |
26,037.64 |
26,035.16 |
26,035.16 |
114.3K |
| 15:39 |
26,035.37 |
26,035.66 |
26,034.84 |
26,034.84 |
130.5K |
| 15:40 |
26,034.13 |
26,034.13 |
26,032.67 |
26,032.67 |
124.8K |
| 15:41 |
26,033.10 |
26,034.55 |
26,033.10 |
26,033.67 |
117.5K |
| 15:42 |
26,036.37 |
26,036.37 |
26,034.81 |
26,034.81 |
179.0K |
| 15:43 |
26,033.39 |
26,033.83 |
26,032.18 |
26,033.83 |
196.2K |
| 15:44 |
26,033.73 |
26,033.73 |
26,033.07 |
26,033.07 |
100.8K |
| 15:45 |
26,031.63 |
26,031.70 |
26,029.49 |
26,029.49 |
190.2K |
| 15:46 |
26,028.86 |
26,028.86 |
26,026.00 |
26,026.00 |
189.7K |
| 15:47 |
26,025.78 |
26,026.17 |
26,024.40 |
26,026.17 |
228.1K |
| 15:48 |
26,026.04 |
26,026.04 |
26,023.78 |
26,023.78 |
231.9K |
| 15:49 |
26,024.99 |
26,026.72 |
26,024.99 |
26,026.17 |
318.0K |
| 15:50 |
26,036.18 |
26,036.18 |
26,027.30 |
26,028.26 |
775.1K |
| 15:51 |
26,026.94 |
26,027.26 |
26,026.80 |
26,027.16 |
396.6K |
| 15:52 |
26,027.34 |
26,027.61 |
26,027.30 |
26,027.30 |
288.0K |
| 15:53 |
26,027.04 |
26,028.60 |
26,027.04 |
26,028.26 |
317.8K |
| 15:54 |
26,025.48 |
26,026.38 |
26,024.71 |
26,025.21 |
422.5K |
| 15:55 |
26,022.96 |
26,027.97 |
26,022.96 |
26,027.97 |
553.2K |
| 15:56 |
26,023.55 |
26,025.21 |
26,023.55 |
26,025.21 |
679.8K |
| 15:57 |
26,025.98 |
26,025.98 |
26,022.21 |
26,022.21 |
638.9K |
| 15:58 |
26,019.44 |
26,021.73 |
26,019.44 |
26,020.60 |
804.5K |
| 15:59 |
26,021.65 |
26,023.49 |
26,020.55 |
26,020.55 |
1,264.1K |
| 16:00 |
26,018.90 |
26,018.90 |
26,018.90 |
26,018.90 |
45,964.8K |
| 16:01 |
26,018.90 |
26,018.90 |
26,018.90 |
26,018.90 |
67.0K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|