| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
26,281.18 |
26,350.06 |
26,281.18 |
26,344.67 |
1,796.5K |
| 09:31 |
26,340.88 |
26,364.44 |
26,340.88 |
26,364.44 |
375.9K |
| 09:32 |
26,374.41 |
26,407.55 |
26,374.41 |
26,401.70 |
493.3K |
| 09:33 |
26,404.01 |
26,404.01 |
26,385.23 |
26,385.23 |
353.0K |
| 09:34 |
26,392.58 |
26,393.40 |
26,360.05 |
26,360.05 |
297.1K |
| 09:35 |
26,353.80 |
26,362.87 |
26,346.92 |
26,362.87 |
339.0K |
| 09:36 |
26,365.38 |
26,367.87 |
26,362.08 |
26,362.08 |
327.4K |
| 09:37 |
26,363.80 |
26,363.80 |
26,358.87 |
26,363.14 |
290.1K |
| 09:38 |
26,354.13 |
26,364.60 |
26,343.27 |
26,364.60 |
279.5K |
| 09:39 |
26,359.70 |
26,372.80 |
26,359.52 |
26,367.63 |
269.6K |
| 09:40 |
26,362.71 |
26,362.71 |
26,356.54 |
26,358.86 |
329.0K |
| 09:41 |
26,353.53 |
26,361.54 |
26,353.53 |
26,361.54 |
250.6K |
| 09:42 |
26,351.23 |
26,355.32 |
26,350.27 |
26,350.27 |
298.6K |
| 09:43 |
26,355.80 |
26,356.74 |
26,353.64 |
26,353.64 |
300.4K |
| 09:44 |
26,359.12 |
26,379.72 |
26,359.12 |
26,379.72 |
296.9K |
| 09:45 |
26,369.28 |
26,374.42 |
26,365.80 |
26,374.42 |
338.0K |
| 09:46 |
26,375.40 |
26,380.13 |
26,370.16 |
26,370.16 |
281.8K |
| 09:47 |
26,365.28 |
26,368.01 |
26,364.74 |
26,368.01 |
297.4K |
| 09:48 |
26,368.66 |
26,368.66 |
26,355.82 |
26,355.82 |
214.5K |
| 09:49 |
26,353.44 |
26,353.82 |
26,352.55 |
26,353.82 |
292.6K |
| 09:50 |
26,348.34 |
26,351.30 |
26,347.09 |
26,349.23 |
365.4K |
| 09:51 |
26,355.12 |
26,361.73 |
26,355.12 |
26,361.11 |
275.1K |
| 09:52 |
26,360.18 |
26,360.18 |
26,351.25 |
26,355.71 |
200.9K |
| 09:53 |
26,363.47 |
26,363.96 |
26,358.03 |
26,363.96 |
215.2K |
| 09:54 |
26,358.59 |
26,358.59 |
26,353.10 |
26,353.10 |
167.4K |
| 09:55 |
26,350.38 |
26,350.38 |
26,332.74 |
26,334.23 |
184.7K |
| 09:56 |
26,329.16 |
26,332.62 |
26,328.59 |
26,332.17 |
217.7K |
| 09:57 |
26,332.47 |
26,343.98 |
26,332.47 |
26,343.98 |
234.1K |
| 09:58 |
26,355.43 |
26,368.99 |
26,355.43 |
26,368.99 |
193.9K |
| 09:59 |
26,370.89 |
26,370.89 |
26,368.52 |
26,369.35 |
214.9K |
| 10:00 |
26,372.56 |
26,374.01 |
26,372.56 |
26,373.04 |
315.2K |
| 10:01 |
26,375.26 |
26,377.00 |
26,372.63 |
26,376.30 |
201.8K |
| 10:02 |
26,378.02 |
26,378.02 |
26,373.77 |
26,377.94 |
170.9K |
| 10:03 |
26,380.21 |
26,380.21 |
26,362.81 |
26,362.81 |
208.7K |
| 10:04 |
26,359.90 |
26,366.90 |
26,359.90 |
26,366.90 |
184.1K |
| 10:05 |
26,364.13 |
26,365.15 |
26,362.97 |
26,365.15 |
174.5K |
| 10:06 |
26,372.22 |
26,375.35 |
26,372.22 |
26,374.92 |
151.6K |
| 10:07 |
26,378.31 |
26,381.44 |
26,377.78 |
26,380.49 |
134.1K |
| 10:08 |
26,376.84 |
26,389.06 |
26,376.84 |
26,389.06 |
151.6K |
| 10:09 |
26,387.66 |
26,387.66 |
26,385.43 |
26,385.43 |
164.3K |
| 10:10 |
26,387.86 |
26,387.86 |
26,379.45 |
26,379.78 |
195.2K |
| 10:11 |
26,378.45 |
26,379.17 |
26,378.45 |
26,378.91 |
140.6K |
| 10:12 |
26,377.13 |
26,380.54 |
26,377.13 |
26,380.10 |
157.2K |
| 10:13 |
26,379.26 |
26,386.98 |
26,379.26 |
26,386.98 |
182.6K |
| 10:14 |
26,380.74 |
26,380.74 |
26,372.27 |
26,376.11 |
164.9K |
| 10:15 |
26,375.49 |
26,384.60 |
26,375.49 |
26,384.60 |
215.9K |
| 10:16 |
26,390.16 |
26,392.51 |
26,390.16 |
26,390.53 |
180.0K |
| 10:17 |
26,390.83 |
26,398.74 |
26,390.83 |
26,398.74 |
174.7K |
| 10:18 |
26,400.01 |
26,400.44 |
26,392.56 |
26,392.56 |
153.4K |
| 10:19 |
26,392.36 |
26,400.76 |
26,392.36 |
26,400.76 |
126.1K |
| 10:20 |
26,398.50 |
26,403.28 |
26,396.49 |
26,396.49 |
168.1K |
| 10:21 |
26,395.78 |
26,396.89 |
26,395.78 |
26,396.89 |
131.5K |
| 10:22 |
26,395.48 |
26,396.96 |
26,393.83 |
26,393.83 |
132.8K |
| 10:23 |
26,392.17 |
26,395.56 |
26,389.67 |
26,395.56 |
142.6K |
| 10:24 |
26,393.90 |
26,399.69 |
26,393.90 |
26,399.69 |
99.6K |
| 10:25 |
26,399.12 |
26,407.00 |
26,399.12 |
26,407.00 |
125.2K |
| 10:26 |
26,408.16 |
26,410.13 |
26,406.89 |
26,409.27 |
177.3K |
| 10:27 |
26,405.66 |
26,406.00 |
26,401.54 |
26,401.54 |
167.2K |
| 10:28 |
26,403.91 |
26,406.05 |
26,403.91 |
26,406.05 |
227.9K |
| 10:29 |
26,404.72 |
26,405.34 |
26,403.72 |
26,405.34 |
147.6K |
| 10:30 |
26,407.29 |
26,407.29 |
26,400.13 |
26,400.13 |
130.6K |
| 10:31 |
26,401.60 |
26,405.33 |
26,401.49 |
26,405.33 |
122.2K |
| 10:32 |
26,404.68 |
26,404.89 |
26,401.43 |
26,401.43 |
191.2K |
| 10:33 |
26,401.26 |
26,404.54 |
26,401.26 |
26,404.54 |
126.2K |
| 10:34 |
26,403.93 |
26,411.25 |
26,403.93 |
26,411.25 |
141.6K |
| 10:35 |
26,412.82 |
26,413.84 |
26,411.26 |
26,411.46 |
126.8K |
| 10:36 |
26,413.54 |
26,414.05 |
26,411.94 |
26,412.88 |
187.6K |
| 10:37 |
26,411.73 |
26,411.73 |
26,406.67 |
26,406.67 |
186.3K |
| 10:38 |
26,406.47 |
26,410.36 |
26,400.59 |
26,400.59 |
166.2K |
| 10:39 |
26,398.03 |
26,398.87 |
26,392.64 |
26,392.64 |
169.9K |
| 10:40 |
26,393.00 |
26,393.80 |
26,392.77 |
26,393.80 |
129.8K |
| 10:41 |
26,394.36 |
26,399.71 |
26,394.36 |
26,399.71 |
131.5K |
| 10:42 |
26,400.31 |
26,400.31 |
26,399.11 |
26,399.11 |
111.6K |
| 10:43 |
26,396.25 |
26,396.25 |
26,392.58 |
26,395.63 |
144.7K |
| 10:44 |
26,395.52 |
26,395.54 |
26,392.93 |
26,392.93 |
150.0K |
| 10:45 |
26,392.37 |
26,398.86 |
26,392.37 |
26,392.89 |
173.6K |
| 10:46 |
26,390.69 |
26,398.18 |
26,390.69 |
26,398.18 |
177.3K |
| 10:47 |
26,398.88 |
26,402.49 |
26,394.91 |
26,402.49 |
124.7K |
| 10:48 |
26,403.38 |
26,403.38 |
26,393.42 |
26,393.42 |
105.0K |
| 10:49 |
26,395.49 |
26,396.27 |
26,393.91 |
26,393.91 |
81.7K |
| 10:50 |
26,393.22 |
26,393.22 |
26,389.66 |
26,391.00 |
245.5K |
| 10:51 |
26,393.70 |
26,393.70 |
26,387.80 |
26,387.80 |
132.4K |
| 10:52 |
26,383.95 |
26,384.48 |
26,379.44 |
26,379.44 |
126.1K |
| 10:53 |
26,378.75 |
26,378.75 |
26,376.67 |
26,378.03 |
107.7K |
| 10:54 |
26,378.53 |
26,378.53 |
26,376.74 |
26,378.07 |
106.1K |
| 10:55 |
26,380.43 |
26,386.70 |
26,380.43 |
26,386.70 |
96.7K |
| 10:56 |
26,385.86 |
26,392.64 |
26,385.86 |
26,392.64 |
167.9K |
| 10:57 |
26,395.76 |
26,395.88 |
26,393.48 |
26,393.48 |
112.1K |
| 10:58 |
26,391.68 |
26,393.87 |
26,391.68 |
26,393.87 |
96.3K |
| 10:59 |
26,397.54 |
26,397.54 |
26,391.52 |
26,391.52 |
118.8K |
| 11:00 |
26,393.67 |
26,393.67 |
26,388.71 |
26,388.71 |
132.7K |
| 11:01 |
26,387.78 |
26,389.37 |
26,387.21 |
26,389.37 |
121.9K |
| 11:02 |
26,387.61 |
26,390.68 |
26,387.61 |
26,390.68 |
82.6K |
| 11:03 |
26,393.94 |
26,397.07 |
26,392.84 |
26,392.84 |
164.5K |
| 11:04 |
26,389.75 |
26,394.53 |
26,389.75 |
26,393.17 |
152.4K |
| 11:05 |
26,394.31 |
26,400.67 |
26,394.31 |
26,400.67 |
77.3K |
| 11:06 |
26,401.54 |
26,407.82 |
26,401.54 |
26,407.01 |
185.1K |
| 11:07 |
26,408.63 |
26,412.17 |
26,408.63 |
26,408.95 |
143.0K |
| 11:08 |
26,405.86 |
26,411.58 |
26,405.86 |
26,411.58 |
117.9K |
| 11:09 |
26,411.76 |
26,415.45 |
26,411.76 |
26,415.45 |
144.4K |
| 11:10 |
26,415.83 |
26,416.81 |
26,414.29 |
26,416.81 |
89.3K |
| 11:11 |
26,417.34 |
26,419.49 |
26,416.54 |
26,419.49 |
120.8K |
| 11:12 |
26,417.82 |
26,419.92 |
26,417.82 |
26,418.19 |
140.9K |
| 11:13 |
26,418.01 |
26,422.39 |
26,418.01 |
26,422.25 |
126.9K |
| 11:14 |
26,422.18 |
26,423.16 |
26,419.81 |
26,421.80 |
135.3K |
| 11:15 |
26,422.44 |
26,424.64 |
26,422.44 |
26,424.64 |
133.3K |
| 11:16 |
26,425.17 |
26,425.17 |
26,422.45 |
26,422.74 |
96.8K |
| 11:17 |
26,424.74 |
26,429.67 |
26,424.74 |
26,425.37 |
138.3K |
| 11:18 |
26,427.70 |
26,427.70 |
26,425.53 |
26,425.71 |
149.7K |
| 11:19 |
26,425.27 |
26,425.45 |
26,422.46 |
26,422.46 |
139.0K |
| 11:20 |
26,421.60 |
26,421.60 |
26,415.62 |
26,415.62 |
172.2K |
| 11:21 |
26,416.70 |
26,416.82 |
26,415.23 |
26,415.27 |
222.0K |
| 11:22 |
26,414.07 |
26,414.07 |
26,409.93 |
26,409.93 |
148.4K |
| 11:23 |
26,411.21 |
26,415.63 |
26,411.21 |
26,415.63 |
103.3K |
| 11:24 |
26,413.51 |
26,417.57 |
26,413.51 |
26,417.57 |
115.9K |
| 11:25 |
26,416.86 |
26,419.15 |
26,416.86 |
26,418.51 |
151.5K |
| 11:26 |
26,416.58 |
26,416.77 |
26,415.34 |
26,415.34 |
119.2K |
| 11:27 |
26,414.59 |
26,415.66 |
26,414.59 |
26,415.66 |
116.4K |
| 11:28 |
26,412.63 |
26,415.12 |
26,411.77 |
26,415.12 |
165.2K |
| 11:29 |
26,414.94 |
26,414.94 |
26,413.46 |
26,413.72 |
117.3K |
| 11:30 |
26,413.98 |
26,414.54 |
26,412.94 |
26,412.94 |
127.7K |
| 11:31 |
26,415.13 |
26,417.57 |
26,415.13 |
26,415.63 |
109.0K |
| 11:32 |
26,416.60 |
26,418.87 |
26,416.60 |
26,418.87 |
122.3K |
| 11:33 |
26,417.89 |
26,420.22 |
26,417.89 |
26,419.03 |
82.7K |
| 11:34 |
26,420.05 |
26,423.91 |
26,420.05 |
26,423.20 |
127.9K |
| 11:35 |
26,422.80 |
26,429.05 |
26,422.80 |
26,429.05 |
260.3K |
| 11:36 |
26,426.67 |
26,427.33 |
26,423.91 |
26,425.86 |
108.5K |
| 11:37 |
26,424.46 |
26,424.55 |
26,421.18 |
26,421.18 |
157.3K |
| 11:38 |
26,423.23 |
26,428.06 |
26,423.23 |
26,428.06 |
128.8K |
| 11:39 |
26,432.22 |
26,435.76 |
26,432.22 |
26,435.19 |
144.6K |
| 11:40 |
26,434.21 |
26,434.21 |
26,426.88 |
26,431.04 |
174.3K |
| 11:41 |
26,426.79 |
26,428.50 |
26,426.61 |
26,426.61 |
117.8K |
| 11:42 |
26,428.64 |
26,429.91 |
26,428.32 |
26,429.55 |
59.0K |
| 11:43 |
26,427.78 |
26,432.28 |
26,427.78 |
26,431.62 |
122.4K |
| 11:44 |
26,431.19 |
26,432.36 |
26,430.75 |
26,430.75 |
110.8K |
| 11:45 |
26,428.42 |
26,429.51 |
26,428.36 |
26,428.56 |
109.5K |
| 11:46 |
26,426.21 |
26,427.43 |
26,425.47 |
26,427.43 |
120.5K |
| 11:47 |
26,426.75 |
26,429.98 |
26,426.75 |
26,429.98 |
106.7K |
| 11:48 |
26,428.78 |
26,429.91 |
26,427.46 |
26,429.91 |
121.8K |
| 11:49 |
26,430.56 |
26,430.56 |
26,428.66 |
26,430.42 |
108.0K |
| 11:50 |
26,430.17 |
26,434.66 |
26,430.17 |
26,434.63 |
75.8K |
| 11:51 |
26,435.11 |
26,435.11 |
26,432.48 |
26,432.48 |
96.4K |
| 11:52 |
26,434.10 |
26,435.21 |
26,433.60 |
26,433.60 |
78.3K |
| 11:53 |
26,434.29 |
26,434.29 |
26,432.28 |
26,432.28 |
140.7K |
| 11:54 |
26,431.20 |
26,431.20 |
26,428.70 |
26,430.47 |
162.0K |
| 11:55 |
26,430.05 |
26,430.05 |
26,427.13 |
26,427.13 |
102.9K |
| 11:56 |
26,423.96 |
26,423.96 |
26,421.06 |
26,421.06 |
203.3K |
| 11:57 |
26,421.72 |
26,423.05 |
26,420.35 |
26,420.35 |
95.3K |
| 11:58 |
26,420.68 |
26,420.68 |
26,417.33 |
26,417.33 |
80.1K |
| 11:59 |
26,415.13 |
26,415.13 |
26,413.62 |
26,413.80 |
181.4K |
| 12:00 |
26,416.43 |
26,416.66 |
26,416.38 |
26,416.62 |
72.9K |
| 12:01 |
26,413.88 |
26,413.94 |
26,410.10 |
26,410.10 |
111.9K |
| 12:02 |
26,410.86 |
26,410.86 |
26,409.10 |
26,409.10 |
87.7K |
| 12:03 |
26,408.55 |
26,409.97 |
26,408.55 |
26,409.97 |
76.5K |
| 12:04 |
26,408.65 |
26,411.92 |
26,408.65 |
26,411.79 |
95.9K |
| 12:05 |
26,411.53 |
26,411.80 |
26,411.43 |
26,411.80 |
140.6K |
| 12:06 |
26,413.49 |
26,417.95 |
26,413.49 |
26,417.95 |
98.9K |
| 12:07 |
26,416.87 |
26,416.87 |
26,412.94 |
26,412.94 |
102.5K |
| 12:08 |
26,412.22 |
26,414.76 |
26,411.49 |
26,414.76 |
117.2K |
| 12:09 |
26,410.61 |
26,410.61 |
26,406.82 |
26,406.82 |
133.6K |
| 12:10 |
26,404.37 |
26,404.37 |
26,397.63 |
26,397.63 |
149.3K |
| 12:11 |
26,395.72 |
26,399.28 |
26,395.63 |
26,399.28 |
155.3K |
| 12:12 |
26,398.96 |
26,399.09 |
26,397.99 |
26,398.66 |
71.6K |
| 12:13 |
26,398.73 |
26,404.28 |
26,398.73 |
26,402.54 |
123.1K |
| 12:14 |
26,402.75 |
26,405.76 |
26,402.75 |
26,405.49 |
98.5K |
| 12:15 |
26,406.52 |
26,406.52 |
26,403.63 |
26,403.63 |
118.4K |
| 12:16 |
26,405.49 |
26,407.02 |
26,405.30 |
26,407.02 |
104.7K |
| 12:17 |
26,407.98 |
26,413.22 |
26,407.98 |
26,413.22 |
98.6K |
| 12:18 |
26,415.20 |
26,418.69 |
26,415.20 |
26,418.69 |
96.2K |
| 12:19 |
26,419.55 |
26,424.43 |
26,419.55 |
26,424.43 |
73.4K |
| 12:20 |
26,420.94 |
26,422.14 |
26,416.82 |
26,416.82 |
145.5K |
| 12:21 |
26,416.91 |
26,419.26 |
26,416.70 |
26,419.26 |
71.7K |
| 12:22 |
26,419.52 |
26,420.07 |
26,418.57 |
26,418.57 |
108.7K |
| 12:23 |
26,413.51 |
26,415.83 |
26,413.51 |
26,414.93 |
104.5K |
| 12:24 |
26,415.45 |
26,415.45 |
26,414.04 |
26,414.16 |
57.9K |
| 12:25 |
26,411.69 |
26,412.32 |
26,408.98 |
26,408.98 |
177.2K |
| 12:26 |
26,408.92 |
26,408.92 |
26,407.61 |
26,408.82 |
90.8K |
| 12:27 |
26,409.10 |
26,409.10 |
26,406.84 |
26,406.84 |
129.6K |
| 12:28 |
26,405.50 |
26,405.50 |
26,403.15 |
26,404.17 |
122.1K |
| 12:29 |
26,402.81 |
26,406.46 |
26,402.81 |
26,406.46 |
62.9K |
| 12:30 |
26,406.40 |
26,408.93 |
26,405.93 |
26,408.93 |
94.7K |
| 12:31 |
26,409.99 |
26,412.46 |
26,409.99 |
26,412.46 |
120.4K |
| 12:32 |
26,412.68 |
26,412.68 |
26,410.90 |
26,410.90 |
100.1K |
| 12:33 |
26,409.13 |
26,410.45 |
26,408.67 |
26,408.67 |
75.6K |
| 12:34 |
26,408.40 |
26,411.58 |
26,407.70 |
26,411.58 |
81.7K |
| 12:35 |
26,415.11 |
26,415.16 |
26,414.71 |
26,414.96 |
82.4K |
| 12:36 |
26,416.14 |
26,416.20 |
26,413.51 |
26,416.20 |
112.9K |
| 12:37 |
26,414.61 |
26,414.61 |
26,405.03 |
26,405.03 |
162.0K |
| 12:38 |
26,405.40 |
26,406.92 |
26,405.40 |
26,406.43 |
39.6K |
| 12:39 |
26,405.47 |
26,407.27 |
26,405.47 |
26,407.27 |
69.9K |
| 12:40 |
26,409.62 |
26,411.28 |
26,409.17 |
26,411.28 |
70.2K |
| 12:41 |
26,410.04 |
26,412.51 |
26,409.99 |
26,412.51 |
142.9K |
| 12:42 |
26,412.66 |
26,412.66 |
26,411.38 |
26,411.38 |
69.2K |
| 12:43 |
26,411.18 |
26,412.40 |
26,411.18 |
26,412.19 |
78.1K |
| 12:44 |
26,412.01 |
26,412.01 |
26,410.68 |
26,410.90 |
83.5K |
| 12:45 |
26,412.31 |
26,412.37 |
26,411.56 |
26,412.36 |
75.4K |
| 12:46 |
26,410.91 |
26,411.65 |
26,410.57 |
26,411.65 |
57.1K |
| 12:47 |
26,411.92 |
26,413.50 |
26,411.87 |
26,413.50 |
98.8K |
| 12:48 |
26,414.08 |
26,415.05 |
26,413.92 |
26,415.05 |
65.8K |
| 12:49 |
26,416.04 |
26,418.51 |
26,416.04 |
26,418.51 |
109.5K |
| 12:50 |
26,417.93 |
26,422.36 |
26,417.93 |
26,422.36 |
111.2K |
| 12:51 |
26,423.31 |
26,425.54 |
26,423.31 |
26,425.54 |
101.6K |
| 12:52 |
26,424.90 |
26,427.73 |
26,424.90 |
26,427.73 |
70.9K |
| 12:53 |
26,429.24 |
26,429.24 |
26,428.05 |
26,428.26 |
62.6K |
| 12:54 |
26,426.46 |
26,428.64 |
26,426.46 |
26,428.64 |
68.1K |
| 12:55 |
26,429.49 |
26,429.49 |
26,426.89 |
26,428.07 |
116.9K |
| 12:56 |
26,428.08 |
26,430.91 |
26,428.08 |
26,430.91 |
61.4K |
| 12:57 |
26,430.52 |
26,431.59 |
26,430.52 |
26,431.59 |
64.6K |
| 12:58 |
26,431.70 |
26,432.41 |
26,431.58 |
26,431.58 |
50.0K |
| 12:59 |
26,428.98 |
26,428.98 |
26,423.14 |
26,423.14 |
163.9K |
| 13:00 |
26,424.14 |
26,424.14 |
26,418.54 |
26,418.54 |
128.7K |
| 13:01 |
26,416.68 |
26,416.68 |
26,414.61 |
26,414.61 |
117.3K |
| 13:02 |
26,413.27 |
26,413.27 |
26,404.34 |
26,404.34 |
123.8K |
| 13:03 |
26,403.94 |
26,409.61 |
26,403.94 |
26,409.61 |
113.6K |
| 13:04 |
26,407.08 |
26,408.99 |
26,407.08 |
26,408.81 |
93.7K |
| 13:05 |
26,411.91 |
26,413.09 |
26,410.26 |
26,413.09 |
120.0K |
| 13:06 |
26,417.08 |
26,417.18 |
26,415.68 |
26,415.68 |
64.3K |
| 13:07 |
26,417.54 |
26,422.16 |
26,417.54 |
26,422.16 |
79.4K |
| 13:08 |
26,421.74 |
26,422.07 |
26,421.33 |
26,422.07 |
72.1K |
| 13:09 |
26,420.08 |
26,422.52 |
26,420.08 |
26,422.52 |
66.3K |
| 13:10 |
26,422.43 |
26,425.77 |
26,422.43 |
26,424.14 |
93.2K |
| 13:11 |
26,424.24 |
26,424.70 |
26,423.99 |
26,423.99 |
43.6K |
| 13:12 |
26,424.22 |
26,424.22 |
26,423.48 |
26,423.48 |
49.3K |
| 13:13 |
26,421.95 |
26,422.26 |
26,420.77 |
26,420.77 |
83.8K |
| 13:14 |
26,419.48 |
26,420.28 |
26,418.40 |
26,420.28 |
68.1K |
| 13:15 |
26,419.98 |
26,419.98 |
26,416.85 |
26,416.85 |
85.1K |
| 13:16 |
26,417.30 |
26,417.82 |
26,415.81 |
26,417.82 |
103.6K |
| 13:17 |
26,415.07 |
26,415.41 |
26,414.14 |
26,414.14 |
207.1K |
| 13:18 |
26,411.89 |
26,424.52 |
26,411.89 |
26,424.52 |
268.4K |
| 13:19 |
26,425.67 |
26,426.07 |
26,425.54 |
26,425.54 |
54.0K |
| 13:20 |
26,424.68 |
26,428.85 |
26,424.68 |
26,427.39 |
78.8K |
| 13:21 |
26,423.07 |
26,425.21 |
26,422.12 |
26,422.12 |
73.1K |
| 13:22 |
26,420.92 |
26,420.92 |
26,419.56 |
26,420.48 |
78.4K |
| 13:23 |
26,420.64 |
26,421.44 |
26,420.44 |
26,421.44 |
67.9K |
| 13:24 |
26,422.16 |
26,425.34 |
26,422.16 |
26,424.19 |
91.0K |
| 13:25 |
26,422.72 |
26,422.72 |
26,422.35 |
26,422.71 |
73.4K |
| 13:26 |
26,421.02 |
26,421.02 |
26,418.43 |
26,419.68 |
125.3K |
| 13:27 |
26,418.96 |
26,418.96 |
26,416.81 |
26,417.18 |
84.9K |
| 13:28 |
26,416.63 |
26,417.73 |
26,416.26 |
26,417.45 |
61.1K |
| 13:29 |
26,417.28 |
26,417.28 |
26,416.28 |
26,416.47 |
68.6K |
| 13:30 |
26,416.73 |
26,419.28 |
26,416.73 |
26,419.28 |
68.8K |
| 13:31 |
26,419.19 |
26,423.22 |
26,419.19 |
26,423.22 |
64.0K |
| 13:32 |
26,426.81 |
26,427.33 |
26,426.40 |
26,427.33 |
72.8K |
| 13:33 |
26,426.81 |
26,427.52 |
26,426.81 |
26,427.52 |
75.8K |
| 13:34 |
26,427.82 |
26,428.80 |
26,427.82 |
26,428.02 |
48.5K |
| 13:35 |
26,428.51 |
26,428.51 |
26,426.61 |
26,426.61 |
63.4K |
| 13:36 |
26,427.00 |
26,427.32 |
26,425.71 |
26,427.32 |
78.7K |
| 13:37 |
26,426.90 |
26,429.14 |
26,426.90 |
26,428.56 |
103.0K |
| 13:38 |
26,428.37 |
26,428.37 |
26,425.12 |
26,425.12 |
123.2K |
| 13:39 |
26,423.96 |
26,425.43 |
26,421.77 |
26,421.77 |
54.2K |
| 13:40 |
26,421.88 |
26,422.37 |
26,421.88 |
26,422.37 |
74.5K |
| 13:41 |
26,422.53 |
26,423.25 |
26,422.53 |
26,422.90 |
82.1K |
| 13:42 |
26,422.11 |
26,422.21 |
26,421.48 |
26,421.48 |
103.3K |
| 13:43 |
26,421.26 |
26,425.20 |
26,420.46 |
26,425.20 |
65.0K |
| 13:44 |
26,426.87 |
26,427.64 |
26,424.45 |
26,424.45 |
66.1K |
| 13:45 |
26,424.51 |
26,424.51 |
26,422.03 |
26,422.33 |
80.3K |
| 13:46 |
26,423.51 |
26,425.31 |
26,423.13 |
26,425.31 |
82.3K |
| 13:47 |
26,425.44 |
26,427.00 |
26,425.44 |
26,426.87 |
105.2K |
| 13:48 |
26,427.18 |
26,427.18 |
26,425.81 |
26,426.78 |
86.1K |
| 13:49 |
26,427.96 |
26,431.23 |
26,427.96 |
26,431.23 |
71.2K |
| 13:50 |
26,431.19 |
26,431.32 |
26,430.60 |
26,430.60 |
117.1K |
| 13:51 |
26,430.08 |
26,432.09 |
26,430.08 |
26,432.09 |
78.3K |
| 13:52 |
26,433.10 |
26,433.10 |
26,429.54 |
26,430.85 |
100.1K |
| 13:53 |
26,431.58 |
26,431.58 |
26,429.21 |
26,429.21 |
52.7K |
| 13:54 |
26,429.34 |
26,429.34 |
26,427.83 |
26,428.53 |
77.0K |
| 13:55 |
26,427.88 |
26,427.88 |
26,425.22 |
26,425.22 |
88.0K |
| 13:56 |
26,424.98 |
26,426.30 |
26,424.98 |
26,426.13 |
55.5K |
| 13:57 |
26,425.38 |
26,426.96 |
26,424.61 |
26,426.96 |
60.4K |
| 13:58 |
26,427.75 |
26,428.28 |
26,427.71 |
26,428.28 |
71.2K |
| 13:59 |
26,430.18 |
26,430.18 |
26,429.72 |
26,429.72 |
61.3K |
| 14:00 |
26,429.98 |
26,431.57 |
26,429.98 |
26,431.32 |
75.3K |
| 14:01 |
26,430.33 |
26,430.33 |
26,427.45 |
26,429.49 |
76.0K |
| 14:02 |
26,430.19 |
26,432.68 |
26,429.85 |
26,432.18 |
85.7K |
| 14:03 |
26,432.04 |
26,432.04 |
26,430.39 |
26,431.16 |
68.7K |
| 14:04 |
26,431.72 |
26,433.41 |
26,430.15 |
26,430.15 |
143.5K |
| 14:05 |
26,429.76 |
26,430.53 |
26,429.02 |
26,429.96 |
59.1K |
| 14:06 |
26,429.19 |
26,429.29 |
26,428.03 |
26,428.03 |
75.3K |
| 14:07 |
26,427.81 |
26,427.81 |
26,426.16 |
26,426.16 |
95.2K |
| 14:08 |
26,427.12 |
26,427.12 |
26,425.94 |
26,425.94 |
71.9K |
| 14:09 |
26,426.11 |
26,427.83 |
26,426.11 |
26,427.83 |
102.4K |
| 14:10 |
26,427.04 |
26,428.42 |
26,427.04 |
26,428.25 |
83.3K |
| 14:11 |
26,428.16 |
26,430.96 |
26,428.16 |
26,430.96 |
41.5K |
| 14:12 |
26,430.56 |
26,430.56 |
26,428.14 |
26,428.14 |
81.9K |
| 14:13 |
26,427.82 |
26,429.59 |
26,427.82 |
26,429.59 |
104.5K |
| 14:14 |
26,429.96 |
26,431.08 |
26,426.98 |
26,426.98 |
123.3K |
| 14:15 |
26,425.99 |
26,427.76 |
26,425.99 |
26,427.48 |
95.4K |
| 14:16 |
26,426.52 |
26,431.31 |
26,426.52 |
26,430.87 |
170.2K |
| 14:17 |
26,430.89 |
26,430.89 |
26,428.43 |
26,428.43 |
88.0K |
| 14:18 |
26,428.93 |
26,428.93 |
26,428.08 |
26,428.08 |
51.9K |
| 14:19 |
26,428.15 |
26,429.77 |
26,426.82 |
26,426.82 |
107.9K |
| 14:20 |
26,423.84 |
26,424.51 |
26,423.54 |
26,423.65 |
104.0K |
| 14:21 |
26,423.82 |
26,423.82 |
26,422.02 |
26,422.02 |
83.4K |
| 14:22 |
26,423.86 |
26,425.42 |
26,423.86 |
26,425.42 |
119.1K |
| 14:23 |
26,425.42 |
26,428.62 |
26,425.42 |
26,428.62 |
91.2K |
| 14:24 |
26,429.73 |
26,429.73 |
26,428.97 |
26,429.10 |
67.2K |
| 14:25 |
26,429.51 |
26,429.51 |
26,428.10 |
26,428.10 |
162.3K |
| 14:26 |
26,430.65 |
26,432.21 |
26,430.65 |
26,431.95 |
121.5K |
| 14:27 |
26,432.45 |
26,434.61 |
26,432.45 |
26,434.37 |
89.6K |
| 14:28 |
26,433.02 |
26,434.22 |
26,433.02 |
26,433.55 |
80.0K |
| 14:29 |
26,434.57 |
26,435.26 |
26,432.41 |
26,432.41 |
221.0K |
| 14:30 |
26,432.98 |
26,433.20 |
26,432.73 |
26,432.73 |
95.5K |
| 14:31 |
26,431.88 |
26,432.93 |
26,431.88 |
26,432.93 |
81.1K |
| 14:32 |
26,430.88 |
26,431.77 |
26,429.71 |
26,429.71 |
164.5K |
| 14:33 |
26,429.76 |
26,429.76 |
26,427.86 |
26,427.86 |
101.3K |
| 14:34 |
26,427.95 |
26,428.04 |
26,427.30 |
26,428.04 |
93.4K |
| 14:35 |
26,426.69 |
26,427.98 |
26,424.94 |
26,426.61 |
79.8K |
| 14:36 |
26,429.34 |
26,431.33 |
26,429.34 |
26,431.33 |
91.0K |
| 14:37 |
26,431.35 |
26,431.35 |
26,429.84 |
26,429.94 |
76.0K |
| 14:38 |
26,429.65 |
26,433.02 |
26,429.65 |
26,433.02 |
84.1K |
| 14:39 |
26,432.10 |
26,432.57 |
26,429.97 |
26,429.97 |
80.0K |
| 14:40 |
26,430.60 |
26,432.53 |
26,430.60 |
26,432.53 |
85.9K |
| 14:41 |
26,431.76 |
26,433.37 |
26,431.76 |
26,432.42 |
139.6K |
| 14:42 |
26,432.95 |
26,433.70 |
26,432.19 |
26,432.29 |
137.9K |
| 14:43 |
26,432.04 |
26,434.83 |
26,432.04 |
26,434.83 |
97.7K |
| 14:44 |
26,435.85 |
26,438.20 |
26,435.85 |
26,437.24 |
108.3K |
| 14:45 |
26,436.14 |
26,436.99 |
26,436.14 |
26,436.99 |
79.0K |
| 14:46 |
26,436.84 |
26,437.35 |
26,434.42 |
26,437.35 |
123.4K |
| 14:47 |
26,437.35 |
26,438.68 |
26,437.35 |
26,437.90 |
79.6K |
| 14:48 |
26,435.68 |
26,439.91 |
26,435.68 |
26,439.91 |
94.1K |
| 14:49 |
26,438.41 |
26,438.64 |
26,437.24 |
26,437.24 |
97.0K |
| 14:50 |
26,437.51 |
26,437.51 |
26,436.90 |
26,436.90 |
81.6K |
| 14:51 |
26,435.31 |
26,437.65 |
26,435.31 |
26,437.38 |
85.2K |
| 14:52 |
26,437.75 |
26,438.27 |
26,437.55 |
26,438.27 |
66.5K |
| 14:53 |
26,438.99 |
26,441.18 |
26,438.99 |
26,440.04 |
108.7K |
| 14:54 |
26,440.63 |
26,440.63 |
26,438.88 |
26,438.88 |
74.3K |
| 14:55 |
26,440.66 |
26,441.41 |
26,439.68 |
26,439.68 |
99.2K |
| 14:56 |
26,438.99 |
26,439.55 |
26,438.99 |
26,439.39 |
93.1K |
| 14:57 |
26,439.47 |
26,439.47 |
26,436.17 |
26,436.94 |
142.5K |
| 14:58 |
26,435.90 |
26,435.90 |
26,432.54 |
26,432.76 |
139.7K |
| 14:59 |
26,431.60 |
26,431.60 |
26,430.23 |
26,430.23 |
83.4K |
| 15:00 |
26,429.38 |
26,430.28 |
26,429.38 |
26,430.19 |
88.1K |
| 15:01 |
26,429.03 |
26,430.23 |
26,427.77 |
26,429.63 |
108.6K |
| 15:02 |
26,430.16 |
26,435.22 |
26,430.16 |
26,435.22 |
122.4K |
| 15:03 |
26,438.05 |
26,440.92 |
26,438.05 |
26,440.06 |
161.8K |
| 15:04 |
26,440.66 |
26,440.66 |
26,438.35 |
26,438.61 |
78.9K |
| 15:05 |
26,438.64 |
26,442.28 |
26,438.64 |
26,441.74 |
156.3K |
| 15:06 |
26,440.66 |
26,441.47 |
26,439.92 |
26,441.47 |
108.2K |
| 15:07 |
26,440.35 |
26,440.35 |
26,436.70 |
26,436.70 |
96.1K |
| 15:08 |
26,434.57 |
26,434.57 |
26,433.36 |
26,433.55 |
93.0K |
| 15:09 |
26,432.36 |
26,432.36 |
26,430.28 |
26,430.62 |
72.3K |
| 15:10 |
26,433.73 |
26,435.41 |
26,433.49 |
26,433.49 |
311.9K |
| 15:11 |
26,435.07 |
26,437.42 |
26,434.22 |
26,437.42 |
133.2K |
| 15:12 |
26,438.66 |
26,438.66 |
26,430.96 |
26,430.96 |
239.4K |
| 15:13 |
26,431.72 |
26,438.33 |
26,431.72 |
26,438.33 |
157.2K |
| 15:14 |
26,440.77 |
26,440.77 |
26,433.65 |
26,433.65 |
153.1K |
| 15:15 |
26,434.07 |
26,434.07 |
26,432.00 |
26,432.00 |
170.6K |
| 15:16 |
26,433.03 |
26,435.21 |
26,433.03 |
26,435.21 |
176.5K |
| 15:17 |
26,436.48 |
26,436.71 |
26,436.26 |
26,436.26 |
116.1K |
| 15:18 |
26,438.27 |
26,438.60 |
26,438.23 |
26,438.60 |
131.5K |
| 15:19 |
26,441.49 |
26,443.85 |
26,441.49 |
26,443.09 |
498.8K |
| 15:20 |
26,443.79 |
26,445.81 |
26,443.79 |
26,445.20 |
125.1K |
| 15:21 |
26,443.02 |
26,443.57 |
26,436.25 |
26,436.25 |
161.8K |
| 15:22 |
26,438.02 |
26,439.41 |
26,438.02 |
26,438.47 |
103.2K |
| 15:23 |
26,435.92 |
26,437.54 |
26,433.99 |
26,433.99 |
139.1K |
| 15:24 |
26,433.99 |
26,435.45 |
26,433.99 |
26,435.22 |
88.4K |
| 15:25 |
26,435.00 |
26,437.26 |
26,433.12 |
26,437.26 |
154.6K |
| 15:26 |
26,438.70 |
26,438.70 |
26,437.34 |
26,437.34 |
108.1K |
| 15:27 |
26,436.26 |
26,436.54 |
26,436.26 |
26,436.54 |
91.9K |
| 15:28 |
26,435.09 |
26,438.54 |
26,435.09 |
26,438.54 |
110.2K |
| 15:29 |
26,437.39 |
26,437.62 |
26,435.86 |
26,435.86 |
131.5K |
| 15:30 |
26,435.41 |
26,439.25 |
26,435.41 |
26,437.37 |
197.8K |
| 15:31 |
26,440.25 |
26,440.55 |
26,438.72 |
26,439.66 |
176.0K |
| 15:32 |
26,440.32 |
26,441.88 |
26,440.32 |
26,440.90 |
163.7K |
| 15:33 |
26,440.83 |
26,440.83 |
26,438.21 |
26,438.21 |
139.2K |
| 15:34 |
26,436.82 |
26,438.09 |
26,436.82 |
26,438.09 |
158.9K |
| 15:35 |
26,438.72 |
26,440.67 |
26,438.72 |
26,440.67 |
209.3K |
| 15:36 |
26,442.28 |
26,442.62 |
26,441.00 |
26,441.00 |
257.3K |
| 15:37 |
26,443.32 |
26,443.32 |
26,440.90 |
26,441.49 |
288.4K |
| 15:38 |
26,440.17 |
26,441.77 |
26,440.17 |
26,441.77 |
188.1K |
| 15:39 |
26,441.15 |
26,444.13 |
26,441.15 |
26,443.89 |
229.4K |
| 15:40 |
26,442.56 |
26,445.62 |
26,442.56 |
26,445.62 |
193.7K |
| 15:41 |
26,445.33 |
26,446.09 |
26,445.17 |
26,445.17 |
189.8K |
| 15:42 |
26,444.76 |
26,445.65 |
26,444.44 |
26,445.65 |
313.4K |
| 15:43 |
26,445.08 |
26,447.29 |
26,445.08 |
26,447.26 |
173.8K |
| 15:44 |
26,445.96 |
26,447.49 |
26,445.96 |
26,446.96 |
220.3K |
| 15:45 |
26,445.60 |
26,445.60 |
26,438.81 |
26,438.81 |
375.2K |
| 15:46 |
26,436.52 |
26,437.05 |
26,435.74 |
26,436.65 |
248.3K |
| 15:47 |
26,437.06 |
26,437.93 |
26,436.75 |
26,436.75 |
252.9K |
| 15:48 |
26,437.10 |
26,437.10 |
26,432.79 |
26,432.79 |
313.0K |
| 15:49 |
26,430.78 |
26,436.41 |
26,430.78 |
26,436.41 |
431.0K |
| 15:50 |
26,427.21 |
26,427.21 |
26,422.90 |
26,422.90 |
1,189.2K |
| 15:51 |
26,423.07 |
26,428.63 |
26,423.07 |
26,428.63 |
453.7K |
| 15:52 |
26,426.62 |
26,429.79 |
26,426.62 |
26,429.79 |
415.5K |
| 15:53 |
26,427.45 |
26,427.45 |
26,424.75 |
26,426.12 |
525.3K |
| 15:54 |
26,424.70 |
26,424.87 |
26,423.14 |
26,423.14 |
608.4K |
| 15:55 |
26,423.86 |
26,423.86 |
26,417.29 |
26,417.29 |
845.5K |
| 15:56 |
26,405.95 |
26,412.38 |
26,405.95 |
26,410.23 |
1,264.0K |
| 15:57 |
26,405.66 |
26,409.57 |
26,405.66 |
26,408.29 |
821.2K |
| 15:58 |
26,411.51 |
26,412.92 |
26,407.55 |
26,408.92 |
1,087.8K |
| 15:59 |
26,401.97 |
26,404.87 |
26,401.97 |
26,404.87 |
1,716.8K |
| 16:00 |
26,404.08 |
26,404.08 |
26,403.57 |
26,403.57 |
51,886.7K |
| 16:01 |
26,403.57 |
26,403.57 |
26,403.57 |
26,403.57 |
0.0K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|