| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
26,433.78 |
26,452.63 |
26,416.12 |
26,416.12 |
2,191.4K |
| 09:31 |
26,402.50 |
26,414.70 |
26,389.54 |
26,389.54 |
395.0K |
| 09:32 |
26,400.33 |
26,411.53 |
26,398.51 |
26,411.53 |
220.9K |
| 09:33 |
26,417.83 |
26,417.83 |
26,393.72 |
26,393.72 |
236.3K |
| 09:34 |
26,396.62 |
26,403.71 |
26,388.67 |
26,401.69 |
216.6K |
| 09:35 |
26,394.68 |
26,394.68 |
26,385.26 |
26,388.49 |
340.9K |
| 09:36 |
26,392.11 |
26,394.89 |
26,388.90 |
26,388.90 |
207.6K |
| 09:37 |
26,388.90 |
26,392.30 |
26,385.59 |
26,385.59 |
187.0K |
| 09:38 |
26,385.42 |
26,385.42 |
26,380.80 |
26,384.11 |
187.2K |
| 09:39 |
26,378.91 |
26,378.91 |
26,373.36 |
26,376.50 |
224.5K |
| 09:40 |
26,371.03 |
26,371.03 |
26,358.11 |
26,358.76 |
232.7K |
| 09:41 |
26,354.93 |
26,363.67 |
26,354.93 |
26,360.03 |
242.2K |
| 09:42 |
26,359.09 |
26,367.87 |
26,359.09 |
26,367.87 |
161.4K |
| 09:43 |
26,371.38 |
26,373.52 |
26,368.95 |
26,368.95 |
185.2K |
| 09:44 |
26,372.01 |
26,372.01 |
26,363.16 |
26,363.16 |
207.9K |
| 09:45 |
26,360.97 |
26,360.97 |
26,355.11 |
26,360.30 |
257.6K |
| 09:46 |
26,360.72 |
26,360.72 |
26,356.98 |
26,357.30 |
216.0K |
| 09:47 |
26,357.94 |
26,363.02 |
26,357.94 |
26,363.02 |
210.2K |
| 09:48 |
26,362.47 |
26,370.70 |
26,362.47 |
26,369.96 |
177.2K |
| 09:49 |
26,372.40 |
26,372.40 |
26,362.33 |
26,362.33 |
161.2K |
| 09:50 |
26,361.79 |
26,361.79 |
26,349.52 |
26,349.52 |
265.5K |
| 09:51 |
26,359.47 |
26,359.47 |
26,344.87 |
26,344.87 |
210.2K |
| 09:52 |
26,341.27 |
26,347.29 |
26,341.27 |
26,342.34 |
239.2K |
| 09:53 |
26,341.75 |
26,342.43 |
26,338.21 |
26,338.21 |
182.8K |
| 09:54 |
26,334.21 |
26,336.10 |
26,334.17 |
26,334.21 |
158.8K |
| 09:55 |
26,336.52 |
26,336.52 |
26,326.97 |
26,329.94 |
223.8K |
| 09:56 |
26,330.38 |
26,338.83 |
26,330.38 |
26,335.44 |
127.6K |
| 09:57 |
26,336.14 |
26,344.64 |
26,336.14 |
26,344.64 |
178.9K |
| 09:58 |
26,347.41 |
26,347.41 |
26,342.79 |
26,342.79 |
215.1K |
| 09:59 |
26,339.71 |
26,341.71 |
26,335.34 |
26,341.71 |
196.1K |
| 10:00 |
26,345.75 |
26,348.88 |
26,344.42 |
26,344.42 |
240.9K |
| 10:01 |
26,341.99 |
26,341.99 |
26,334.04 |
26,334.04 |
198.8K |
| 10:02 |
26,332.81 |
26,353.66 |
26,332.81 |
26,353.66 |
192.6K |
| 10:03 |
26,356.69 |
26,366.03 |
26,356.69 |
26,366.03 |
241.5K |
| 10:04 |
26,362.26 |
26,362.26 |
26,354.71 |
26,355.63 |
166.5K |
| 10:05 |
26,356.03 |
26,359.45 |
26,351.53 |
26,359.45 |
208.0K |
| 10:06 |
26,354.76 |
26,357.60 |
26,354.76 |
26,355.14 |
272.7K |
| 10:07 |
26,355.92 |
26,358.83 |
26,346.72 |
26,347.66 |
166.2K |
| 10:08 |
26,348.06 |
26,349.48 |
26,345.70 |
26,345.70 |
154.5K |
| 10:09 |
26,347.95 |
26,347.95 |
26,346.73 |
26,346.73 |
166.8K |
| 10:10 |
26,346.00 |
26,355.69 |
26,346.00 |
26,355.69 |
199.9K |
| 10:11 |
26,353.31 |
26,361.58 |
26,353.31 |
26,361.50 |
137.0K |
| 10:12 |
26,367.60 |
26,369.30 |
26,367.60 |
26,367.95 |
183.2K |
| 10:13 |
26,372.82 |
26,372.82 |
26,367.14 |
26,368.76 |
132.7K |
| 10:14 |
26,362.10 |
26,363.82 |
26,359.89 |
26,363.82 |
177.8K |
| 10:15 |
26,361.63 |
26,363.10 |
26,357.95 |
26,363.10 |
159.1K |
| 10:16 |
26,364.34 |
26,374.35 |
26,364.34 |
26,374.35 |
140.9K |
| 10:17 |
26,375.61 |
26,377.33 |
26,373.40 |
26,373.40 |
136.7K |
| 10:18 |
26,373.45 |
26,374.88 |
26,370.98 |
26,370.98 |
113.4K |
| 10:19 |
26,369.16 |
26,372.58 |
26,368.95 |
26,371.27 |
127.1K |
| 10:20 |
26,370.67 |
26,373.71 |
26,367.78 |
26,368.35 |
148.9K |
| 10:21 |
26,370.37 |
26,371.34 |
26,370.31 |
26,371.34 |
156.7K |
| 10:22 |
26,374.20 |
26,374.20 |
26,371.95 |
26,371.95 |
121.6K |
| 10:23 |
26,369.16 |
26,370.47 |
26,366.30 |
26,368.67 |
132.4K |
| 10:24 |
26,369.12 |
26,374.43 |
26,369.12 |
26,374.43 |
103.7K |
| 10:25 |
26,372.02 |
26,372.02 |
26,370.49 |
26,370.49 |
128.0K |
| 10:26 |
26,370.07 |
26,373.84 |
26,370.07 |
26,370.97 |
140.8K |
| 10:27 |
26,367.79 |
26,376.96 |
26,367.79 |
26,374.56 |
150.2K |
| 10:28 |
26,374.88 |
26,375.83 |
26,373.70 |
26,375.75 |
125.3K |
| 10:29 |
26,374.52 |
26,374.52 |
26,373.12 |
26,374.18 |
148.0K |
| 10:30 |
26,371.40 |
26,371.78 |
26,370.85 |
26,370.85 |
192.7K |
| 10:31 |
26,372.05 |
26,372.05 |
26,358.04 |
26,358.04 |
193.1K |
| 10:32 |
26,359.35 |
26,360.19 |
26,354.24 |
26,354.24 |
178.6K |
| 10:33 |
26,355.46 |
26,370.24 |
26,355.46 |
26,370.24 |
170.0K |
| 10:34 |
26,366.19 |
26,367.96 |
26,364.92 |
26,364.92 |
177.9K |
| 10:35 |
26,365.74 |
26,369.16 |
26,365.74 |
26,367.58 |
159.9K |
| 10:36 |
26,366.67 |
26,366.67 |
26,362.82 |
26,362.82 |
133.4K |
| 10:37 |
26,356.98 |
26,358.21 |
26,355.91 |
26,358.21 |
130.6K |
| 10:38 |
26,357.09 |
26,357.09 |
26,347.45 |
26,347.45 |
160.0K |
| 10:39 |
26,346.34 |
26,349.39 |
26,346.34 |
26,349.39 |
131.0K |
| 10:40 |
26,350.38 |
26,358.29 |
26,350.38 |
26,358.29 |
167.6K |
| 10:41 |
26,359.62 |
26,359.62 |
26,358.75 |
26,359.21 |
100.5K |
| 10:42 |
26,360.76 |
26,361.81 |
26,360.63 |
26,361.16 |
105.4K |
| 10:43 |
26,360.01 |
26,360.01 |
26,356.69 |
26,357.69 |
117.4K |
| 10:44 |
26,355.38 |
26,355.38 |
26,351.69 |
26,352.21 |
138.4K |
| 10:45 |
26,351.60 |
26,351.60 |
26,349.03 |
26,349.87 |
115.3K |
| 10:46 |
26,345.75 |
26,345.75 |
26,339.34 |
26,339.34 |
138.8K |
| 10:47 |
26,338.88 |
26,338.88 |
26,333.79 |
26,333.79 |
123.5K |
| 10:48 |
26,332.52 |
26,335.11 |
26,332.52 |
26,335.11 |
104.6K |
| 10:49 |
26,334.28 |
26,334.28 |
26,330.47 |
26,330.79 |
136.3K |
| 10:50 |
26,329.23 |
26,329.63 |
26,326.21 |
26,326.21 |
121.9K |
| 10:51 |
26,323.67 |
26,324.00 |
26,320.79 |
26,320.79 |
139.7K |
| 10:52 |
26,321.30 |
26,322.55 |
26,321.30 |
26,322.55 |
229.1K |
| 10:53 |
26,321.85 |
26,321.85 |
26,319.69 |
26,319.69 |
81.1K |
| 10:54 |
26,320.22 |
26,323.26 |
26,319.97 |
26,319.97 |
148.9K |
| 10:55 |
26,320.43 |
26,328.67 |
26,319.62 |
26,328.67 |
228.5K |
| 10:56 |
26,330.64 |
26,336.66 |
26,330.64 |
26,335.95 |
123.1K |
| 10:57 |
26,334.99 |
26,335.23 |
26,333.54 |
26,333.54 |
137.7K |
| 10:58 |
26,333.45 |
26,334.06 |
26,330.99 |
26,330.99 |
87.5K |
| 10:59 |
26,330.37 |
26,331.68 |
26,329.50 |
26,331.68 |
138.4K |
| 11:00 |
26,330.90 |
26,334.02 |
26,330.90 |
26,331.15 |
173.3K |
| 11:01 |
26,331.49 |
26,337.50 |
26,331.49 |
26,337.50 |
149.9K |
| 11:02 |
26,336.52 |
26,336.52 |
26,331.71 |
26,334.35 |
103.3K |
| 11:03 |
26,332.16 |
26,337.46 |
26,331.99 |
26,337.46 |
104.7K |
| 11:04 |
26,336.11 |
26,337.09 |
26,335.93 |
26,336.55 |
108.7K |
| 11:05 |
26,334.69 |
26,335.10 |
26,332.39 |
26,333.06 |
98.3K |
| 11:06 |
26,331.24 |
26,336.13 |
26,331.24 |
26,333.83 |
127.6K |
| 11:07 |
26,334.53 |
26,335.35 |
26,329.31 |
26,329.31 |
128.2K |
| 11:08 |
26,328.42 |
26,334.99 |
26,328.42 |
26,334.99 |
109.0K |
| 11:09 |
26,334.84 |
26,334.84 |
26,333.38 |
26,334.13 |
116.6K |
| 11:10 |
26,334.32 |
26,339.77 |
26,334.32 |
26,339.77 |
133.5K |
| 11:11 |
26,339.95 |
26,339.95 |
26,337.52 |
26,338.39 |
93.7K |
| 11:12 |
26,336.70 |
26,336.70 |
26,331.27 |
26,331.27 |
116.4K |
| 11:13 |
26,330.49 |
26,332.17 |
26,329.97 |
26,332.17 |
98.4K |
| 11:14 |
26,331.37 |
26,331.72 |
26,330.13 |
26,331.21 |
144.1K |
| 11:15 |
26,331.10 |
26,331.22 |
26,328.10 |
26,328.10 |
110.5K |
| 11:16 |
26,328.84 |
26,333.79 |
26,328.84 |
26,333.79 |
182.9K |
| 11:17 |
26,333.53 |
26,333.53 |
26,331.31 |
26,331.71 |
170.7K |
| 11:18 |
26,332.15 |
26,334.27 |
26,332.15 |
26,333.94 |
104.7K |
| 11:19 |
26,335.84 |
26,336.38 |
26,335.49 |
26,335.49 |
86.9K |
| 11:20 |
26,333.09 |
26,333.09 |
26,331.74 |
26,331.94 |
154.9K |
| 11:21 |
26,329.90 |
26,331.91 |
26,326.72 |
26,326.72 |
140.6K |
| 11:22 |
26,323.81 |
26,325.11 |
26,322.92 |
26,322.92 |
144.0K |
| 11:23 |
26,324.32 |
26,325.56 |
26,324.32 |
26,325.21 |
79.4K |
| 11:24 |
26,326.67 |
26,337.61 |
26,326.67 |
26,337.61 |
161.9K |
| 11:25 |
26,338.82 |
26,341.38 |
26,338.42 |
26,338.42 |
159.1K |
| 11:26 |
26,335.06 |
26,335.11 |
26,334.83 |
26,335.11 |
199.4K |
| 11:27 |
26,338.31 |
26,341.27 |
26,338.31 |
26,339.72 |
123.8K |
| 11:28 |
26,340.54 |
26,340.98 |
26,337.30 |
26,337.30 |
135.9K |
| 11:29 |
26,337.73 |
26,338.79 |
26,337.73 |
26,338.64 |
168.8K |
| 11:30 |
26,337.17 |
26,338.69 |
26,335.99 |
26,335.99 |
154.0K |
| 11:31 |
26,333.30 |
26,335.28 |
26,333.30 |
26,335.28 |
123.7K |
| 11:32 |
26,336.59 |
26,337.74 |
26,336.02 |
26,337.44 |
96.1K |
| 11:33 |
26,338.49 |
26,338.49 |
26,334.61 |
26,334.61 |
133.2K |
| 11:34 |
26,337.01 |
26,337.90 |
26,336.51 |
26,336.51 |
88.8K |
| 11:35 |
26,335.90 |
26,335.90 |
26,331.34 |
26,333.27 |
99.3K |
| 11:36 |
26,335.21 |
26,337.27 |
26,332.16 |
26,337.27 |
140.8K |
| 11:37 |
26,335.43 |
26,336.85 |
26,335.39 |
26,336.85 |
128.0K |
| 11:38 |
26,338.07 |
26,347.38 |
26,338.07 |
26,347.38 |
129.7K |
| 11:39 |
26,348.43 |
26,351.17 |
26,347.51 |
26,347.51 |
164.1K |
| 11:40 |
26,347.61 |
26,347.70 |
26,346.67 |
26,347.04 |
101.4K |
| 11:41 |
26,347.50 |
26,348.27 |
26,347.50 |
26,348.27 |
95.7K |
| 11:42 |
26,350.96 |
26,351.35 |
26,349.93 |
26,351.35 |
109.7K |
| 11:43 |
26,352.32 |
26,358.08 |
26,352.32 |
26,358.08 |
68.1K |
| 11:44 |
26,357.40 |
26,363.40 |
26,357.40 |
26,363.40 |
125.6K |
| 11:45 |
26,360.96 |
26,360.96 |
26,357.85 |
26,357.85 |
93.0K |
| 11:46 |
26,358.73 |
26,359.73 |
26,358.20 |
26,359.73 |
100.2K |
| 11:47 |
26,359.40 |
26,361.14 |
26,358.89 |
26,361.14 |
208.9K |
| 11:48 |
26,360.30 |
26,360.85 |
26,359.46 |
26,359.46 |
98.0K |
| 11:49 |
26,360.98 |
26,361.12 |
26,359.62 |
26,359.62 |
74.8K |
| 11:50 |
26,358.20 |
26,358.83 |
26,358.12 |
26,358.12 |
92.0K |
| 11:51 |
26,357.18 |
26,357.18 |
26,354.13 |
26,354.45 |
57.7K |
| 11:52 |
26,358.22 |
26,361.23 |
26,358.22 |
26,361.23 |
91.5K |
| 11:53 |
26,360.62 |
26,362.12 |
26,359.87 |
26,362.12 |
73.3K |
| 11:54 |
26,362.30 |
26,363.96 |
26,362.30 |
26,362.65 |
66.5K |
| 11:55 |
26,362.75 |
26,362.75 |
26,358.42 |
26,358.42 |
76.5K |
| 11:56 |
26,356.12 |
26,357.21 |
26,356.12 |
26,356.42 |
77.0K |
| 11:57 |
26,357.00 |
26,362.37 |
26,357.00 |
26,362.37 |
112.4K |
| 11:58 |
26,363.58 |
26,370.51 |
26,363.58 |
26,370.51 |
95.9K |
| 11:59 |
26,370.13 |
26,370.96 |
26,366.45 |
26,366.45 |
103.2K |
| 12:00 |
26,367.48 |
26,370.54 |
26,367.48 |
26,370.54 |
74.9K |
| 12:01 |
26,370.97 |
26,372.32 |
26,369.78 |
26,372.32 |
76.2K |
| 12:02 |
26,371.79 |
26,372.50 |
26,371.12 |
26,372.50 |
81.6K |
| 12:03 |
26,373.08 |
26,375.59 |
26,373.08 |
26,375.59 |
70.5K |
| 12:04 |
26,375.06 |
26,375.31 |
26,373.56 |
26,373.56 |
68.1K |
| 12:05 |
26,373.20 |
26,376.48 |
26,373.20 |
26,376.48 |
76.1K |
| 12:06 |
26,376.64 |
26,378.47 |
26,376.64 |
26,378.47 |
82.2K |
| 12:07 |
26,378.09 |
26,378.09 |
26,376.99 |
26,377.94 |
64.8K |
| 12:08 |
26,378.05 |
26,379.34 |
26,378.05 |
26,379.34 |
68.0K |
| 12:09 |
26,381.32 |
26,381.32 |
26,378.55 |
26,380.00 |
91.5K |
| 12:10 |
26,380.75 |
26,384.32 |
26,380.75 |
26,384.32 |
60.4K |
| 12:11 |
26,385.69 |
26,387.93 |
26,385.69 |
26,387.93 |
94.3K |
| 12:12 |
26,385.51 |
26,386.46 |
26,384.71 |
26,385.45 |
118.1K |
| 12:13 |
26,386.15 |
26,390.25 |
26,386.15 |
26,390.25 |
60.7K |
| 12:14 |
26,393.60 |
26,394.15 |
26,393.23 |
26,394.15 |
135.0K |
| 12:15 |
26,395.48 |
26,395.48 |
26,393.76 |
26,394.96 |
64.4K |
| 12:16 |
26,392.16 |
26,394.90 |
26,392.16 |
26,393.16 |
106.9K |
| 12:17 |
26,392.55 |
26,393.76 |
26,391.67 |
26,391.67 |
118.1K |
| 12:18 |
26,391.53 |
26,394.34 |
26,391.53 |
26,394.34 |
94.0K |
| 12:19 |
26,394.86 |
26,395.55 |
26,394.86 |
26,395.40 |
109.7K |
| 12:20 |
26,395.60 |
26,395.60 |
26,393.42 |
26,394.54 |
129.6K |
| 12:21 |
26,395.06 |
26,396.24 |
26,395.06 |
26,396.12 |
54.7K |
| 12:22 |
26,395.98 |
26,396.19 |
26,395.26 |
26,395.26 |
73.0K |
| 12:23 |
26,395.59 |
26,395.73 |
26,394.64 |
26,394.64 |
46.7K |
| 12:24 |
26,394.85 |
26,394.85 |
26,392.59 |
26,392.59 |
37.9K |
| 12:25 |
26,392.60 |
26,392.60 |
26,386.98 |
26,386.98 |
97.9K |
| 12:26 |
26,386.19 |
26,389.98 |
26,385.96 |
26,389.98 |
68.2K |
| 12:27 |
26,390.00 |
26,390.00 |
26,386.53 |
26,386.53 |
66.2K |
| 12:28 |
26,385.37 |
26,387.26 |
26,385.37 |
26,386.74 |
109.6K |
| 12:29 |
26,386.50 |
26,386.50 |
26,385.66 |
26,385.77 |
73.0K |
| 12:30 |
26,385.23 |
26,385.96 |
26,383.36 |
26,383.36 |
123.2K |
| 12:31 |
26,378.13 |
26,378.87 |
26,378.07 |
26,378.07 |
124.5K |
| 12:32 |
26,378.28 |
26,383.47 |
26,378.28 |
26,383.47 |
119.8K |
| 12:33 |
26,385.44 |
26,389.03 |
26,385.41 |
26,389.03 |
101.8K |
| 12:34 |
26,389.82 |
26,390.47 |
26,389.07 |
26,390.47 |
67.7K |
| 12:35 |
26,393.92 |
26,396.15 |
26,393.92 |
26,394.49 |
91.3K |
| 12:36 |
26,393.81 |
26,395.50 |
26,393.81 |
26,395.50 |
50.5K |
| 12:37 |
26,397.99 |
26,399.80 |
26,397.30 |
26,397.30 |
108.3K |
| 12:38 |
26,394.40 |
26,395.07 |
26,394.40 |
26,394.90 |
49.3K |
| 12:39 |
26,395.93 |
26,396.24 |
26,395.84 |
26,396.24 |
61.3K |
| 12:40 |
26,395.25 |
26,396.96 |
26,395.10 |
26,396.96 |
69.0K |
| 12:41 |
26,398.80 |
26,401.75 |
26,398.80 |
26,401.75 |
95.3K |
| 12:42 |
26,401.62 |
26,402.52 |
26,401.62 |
26,402.39 |
95.8K |
| 12:43 |
26,401.36 |
26,402.66 |
26,397.89 |
26,397.89 |
85.6K |
| 12:44 |
26,398.05 |
26,399.80 |
26,398.05 |
26,399.80 |
54.2K |
| 12:45 |
26,402.16 |
26,405.09 |
26,402.16 |
26,405.09 |
106.3K |
| 12:46 |
26,406.28 |
26,409.35 |
26,406.28 |
26,409.35 |
88.4K |
| 12:47 |
26,408.87 |
26,411.43 |
26,408.87 |
26,411.43 |
46.4K |
| 12:48 |
26,412.94 |
26,412.94 |
26,406.07 |
26,406.07 |
79.9K |
| 12:49 |
26,405.71 |
26,407.67 |
26,405.71 |
26,406.97 |
55.9K |
| 12:50 |
26,406.36 |
26,406.36 |
26,404.71 |
26,404.89 |
54.2K |
| 12:51 |
26,405.27 |
26,405.27 |
26,403.62 |
26,403.62 |
52.2K |
| 12:52 |
26,404.96 |
26,408.07 |
26,404.96 |
26,406.44 |
78.5K |
| 12:53 |
26,407.60 |
26,407.60 |
26,405.11 |
26,405.11 |
74.9K |
| 12:54 |
26,404.82 |
26,404.82 |
26,402.63 |
26,402.63 |
66.6K |
| 12:55 |
26,401.88 |
26,401.88 |
26,400.36 |
26,400.36 |
78.8K |
| 12:56 |
26,397.06 |
26,397.06 |
26,395.84 |
26,396.33 |
68.4K |
| 12:57 |
26,396.02 |
26,396.02 |
26,392.02 |
26,392.02 |
73.2K |
| 12:58 |
26,391.66 |
26,391.66 |
26,391.17 |
26,391.23 |
46.3K |
| 12:59 |
26,390.64 |
26,390.64 |
26,390.08 |
26,390.32 |
99.2K |
| 13:00 |
26,390.85 |
26,393.38 |
26,390.85 |
26,391.80 |
142.4K |
| 13:01 |
26,390.50 |
26,391.96 |
26,390.50 |
26,390.67 |
79.6K |
| 13:02 |
26,390.14 |
26,390.14 |
26,387.54 |
26,387.54 |
71.4K |
| 13:03 |
26,387.71 |
26,388.99 |
26,387.71 |
26,388.99 |
76.5K |
| 13:04 |
26,388.88 |
26,391.55 |
26,388.88 |
26,390.89 |
98.4K |
| 13:05 |
26,391.98 |
26,392.84 |
26,389.93 |
26,389.99 |
94.8K |
| 13:06 |
26,389.65 |
26,390.99 |
26,389.65 |
26,390.95 |
35.1K |
| 13:07 |
26,390.43 |
26,390.43 |
26,387.97 |
26,389.69 |
97.9K |
| 13:08 |
26,389.63 |
26,390.88 |
26,389.63 |
26,390.88 |
48.8K |
| 13:09 |
26,391.75 |
26,394.60 |
26,391.75 |
26,394.60 |
55.8K |
| 13:10 |
26,396.71 |
26,396.71 |
26,394.27 |
26,394.27 |
101.9K |
| 13:11 |
26,393.68 |
26,399.77 |
26,393.68 |
26,399.77 |
100.4K |
| 13:12 |
26,399.52 |
26,400.12 |
26,399.29 |
26,399.29 |
83.2K |
| 13:13 |
26,398.99 |
26,405.14 |
26,398.99 |
26,405.12 |
98.8K |
| 13:14 |
26,406.69 |
26,406.69 |
26,404.84 |
26,405.88 |
86.0K |
| 13:15 |
26,406.32 |
26,406.83 |
26,404.58 |
26,404.58 |
83.4K |
| 13:16 |
26,405.35 |
26,405.35 |
26,402.90 |
26,402.90 |
73.8K |
| 13:17 |
26,405.86 |
26,406.88 |
26,405.86 |
26,406.46 |
59.3K |
| 13:18 |
26,407.62 |
26,409.09 |
26,407.62 |
26,408.83 |
96.0K |
| 13:19 |
26,408.79 |
26,408.79 |
26,407.80 |
26,407.80 |
64.9K |
| 13:20 |
26,408.39 |
26,415.06 |
26,408.39 |
26,415.06 |
103.5K |
| 13:21 |
26,413.53 |
26,414.19 |
26,412.28 |
26,412.46 |
58.6K |
| 13:22 |
26,412.12 |
26,412.33 |
26,408.43 |
26,408.43 |
52.1K |
| 13:23 |
26,408.46 |
26,409.27 |
26,408.46 |
26,409.27 |
41.1K |
| 13:24 |
26,409.41 |
26,415.05 |
26,409.41 |
26,415.05 |
72.7K |
| 13:25 |
26,415.55 |
26,417.20 |
26,415.55 |
26,417.20 |
80.6K |
| 13:26 |
26,417.29 |
26,417.95 |
26,417.29 |
26,417.65 |
74.7K |
| 13:27 |
26,417.30 |
26,417.31 |
26,416.62 |
26,417.13 |
47.4K |
| 13:28 |
26,415.51 |
26,415.51 |
26,413.34 |
26,413.34 |
84.3K |
| 13:29 |
26,412.47 |
26,412.47 |
26,410.33 |
26,410.81 |
89.0K |
| 13:30 |
26,410.98 |
26,414.17 |
26,410.98 |
26,413.34 |
67.9K |
| 13:31 |
26,414.90 |
26,415.41 |
26,414.74 |
26,415.41 |
62.9K |
| 13:32 |
26,415.36 |
26,415.86 |
26,415.24 |
26,415.24 |
55.3K |
| 13:33 |
26,413.62 |
26,413.62 |
26,411.25 |
26,412.59 |
66.6K |
| 13:34 |
26,412.46 |
26,412.46 |
26,411.40 |
26,411.40 |
66.9K |
| 13:35 |
26,410.30 |
26,410.30 |
26,407.46 |
26,410.07 |
174.9K |
| 13:36 |
26,410.47 |
26,412.00 |
26,409.91 |
26,412.00 |
104.5K |
| 13:37 |
26,412.41 |
26,412.65 |
26,410.84 |
26,410.84 |
74.2K |
| 13:38 |
26,410.48 |
26,410.48 |
26,407.18 |
26,407.18 |
77.6K |
| 13:39 |
26,404.09 |
26,405.88 |
26,403.04 |
26,405.88 |
95.6K |
| 13:40 |
26,406.71 |
26,408.08 |
26,406.43 |
26,407.27 |
112.2K |
| 13:41 |
26,407.30 |
26,409.47 |
26,407.30 |
26,407.78 |
123.0K |
| 13:42 |
26,407.75 |
26,409.46 |
26,407.75 |
26,409.46 |
46.2K |
| 13:43 |
26,409.78 |
26,410.39 |
26,409.13 |
26,410.39 |
47.8K |
| 13:44 |
26,410.33 |
26,410.33 |
26,408.67 |
26,408.67 |
48.0K |
| 13:45 |
26,407.94 |
26,411.19 |
26,407.68 |
26,411.19 |
81.2K |
| 13:46 |
26,410.25 |
26,411.12 |
26,410.17 |
26,411.06 |
70.4K |
| 13:47 |
26,411.32 |
26,411.91 |
26,411.32 |
26,411.78 |
117.6K |
| 13:48 |
26,411.93 |
26,413.89 |
26,411.93 |
26,413.38 |
85.2K |
| 13:49 |
26,413.60 |
26,414.93 |
26,413.60 |
26,413.92 |
67.0K |
| 13:50 |
26,414.49 |
26,414.49 |
26,409.49 |
26,409.49 |
85.1K |
| 13:51 |
26,409.73 |
26,409.73 |
26,407.85 |
26,409.20 |
116.0K |
| 13:52 |
26,408.04 |
26,411.28 |
26,407.93 |
26,411.28 |
151.6K |
| 13:53 |
26,413.15 |
26,414.77 |
26,413.15 |
26,414.40 |
76.5K |
| 13:54 |
26,413.18 |
26,414.44 |
26,413.18 |
26,413.96 |
48.6K |
| 13:55 |
26,413.90 |
26,413.91 |
26,410.71 |
26,410.71 |
119.2K |
| 13:56 |
26,410.19 |
26,411.34 |
26,410.19 |
26,411.11 |
90.3K |
| 13:57 |
26,406.74 |
26,407.41 |
26,406.58 |
26,407.41 |
125.2K |
| 13:58 |
26,407.01 |
26,407.08 |
26,406.31 |
26,406.31 |
68.6K |
| 13:59 |
26,408.33 |
26,408.33 |
26,406.53 |
26,406.77 |
93.9K |
| 14:00 |
26,406.90 |
26,409.40 |
26,406.90 |
26,409.40 |
95.2K |
| 14:01 |
26,410.94 |
26,411.45 |
26,409.70 |
26,409.70 |
87.3K |
| 14:02 |
26,409.03 |
26,409.03 |
26,407.11 |
26,407.11 |
74.5K |
| 14:03 |
26,406.89 |
26,406.89 |
26,405.97 |
26,406.66 |
82.2K |
| 14:04 |
26,406.06 |
26,407.92 |
26,406.06 |
26,407.92 |
78.5K |
| 14:05 |
26,410.36 |
26,411.46 |
26,410.36 |
26,411.38 |
50.9K |
| 14:06 |
26,414.46 |
26,415.56 |
26,413.67 |
26,415.56 |
132.8K |
| 14:07 |
26,417.33 |
26,417.33 |
26,417.04 |
26,417.23 |
64.6K |
| 14:08 |
26,417.08 |
26,418.83 |
26,417.08 |
26,418.80 |
118.8K |
| 14:09 |
26,416.97 |
26,417.27 |
26,416.19 |
26,416.19 |
87.3K |
| 14:10 |
26,416.20 |
26,417.69 |
26,416.20 |
26,417.69 |
98.2K |
| 14:11 |
26,418.60 |
26,418.67 |
26,418.51 |
26,418.67 |
150.6K |
| 14:12 |
26,418.33 |
26,418.33 |
26,415.05 |
26,415.05 |
100.7K |
| 14:13 |
26,416.76 |
26,419.85 |
26,416.76 |
26,419.85 |
189.4K |
| 14:14 |
26,419.81 |
26,420.28 |
26,419.56 |
26,420.28 |
68.2K |
| 14:15 |
26,421.54 |
26,424.01 |
26,421.54 |
26,424.01 |
103.9K |
| 14:16 |
26,423.88 |
26,423.88 |
26,422.09 |
26,422.09 |
63.9K |
| 14:17 |
26,422.72 |
26,425.16 |
26,422.72 |
26,424.45 |
94.8K |
| 14:18 |
26,424.57 |
26,424.57 |
26,421.70 |
26,421.70 |
72.8K |
| 14:19 |
26,421.96 |
26,422.48 |
26,421.96 |
26,422.05 |
79.9K |
| 14:20 |
26,424.19 |
26,424.19 |
26,421.37 |
26,421.37 |
130.4K |
| 14:21 |
26,417.92 |
26,419.73 |
26,417.92 |
26,419.73 |
175.3K |
| 14:22 |
26,418.88 |
26,419.06 |
26,417.63 |
26,417.63 |
62.5K |
| 14:23 |
26,418.01 |
26,418.06 |
26,417.88 |
26,418.06 |
78.4K |
| 14:24 |
26,419.20 |
26,421.50 |
26,418.59 |
26,421.50 |
122.1K |
| 14:25 |
26,421.38 |
26,421.38 |
26,419.81 |
26,419.81 |
65.8K |
| 14:26 |
26,413.32 |
26,414.16 |
26,410.83 |
26,410.83 |
185.1K |
| 14:27 |
26,408.10 |
26,408.75 |
26,408.10 |
26,408.71 |
135.0K |
| 14:28 |
26,409.45 |
26,410.57 |
26,409.38 |
26,410.15 |
149.1K |
| 14:29 |
26,411.35 |
26,411.35 |
26,409.64 |
26,409.64 |
129.1K |
| 14:30 |
26,408.88 |
26,410.82 |
26,408.88 |
26,410.82 |
133.8K |
| 14:31 |
26,409.49 |
26,409.68 |
26,408.61 |
26,408.61 |
168.3K |
| 14:32 |
26,409.42 |
26,409.53 |
26,408.37 |
26,408.37 |
80.1K |
| 14:33 |
26,408.57 |
26,409.46 |
26,408.02 |
26,409.46 |
58.1K |
| 14:34 |
26,412.12 |
26,412.12 |
26,410.32 |
26,411.07 |
85.6K |
| 14:35 |
26,410.99 |
26,412.07 |
26,410.99 |
26,412.07 |
152.8K |
| 14:36 |
26,411.66 |
26,414.10 |
26,411.66 |
26,413.74 |
111.4K |
| 14:37 |
26,412.40 |
26,414.88 |
26,412.40 |
26,414.88 |
84.6K |
| 14:38 |
26,414.50 |
26,414.50 |
26,412.67 |
26,412.67 |
68.9K |
| 14:39 |
26,413.02 |
26,413.43 |
26,413.02 |
26,413.40 |
84.0K |
| 14:40 |
26,411.93 |
26,413.53 |
26,411.93 |
26,412.91 |
110.9K |
| 14:41 |
26,412.24 |
26,416.88 |
26,412.24 |
26,415.48 |
100.8K |
| 14:42 |
26,412.90 |
26,412.90 |
26,410.59 |
26,410.59 |
94.9K |
| 14:43 |
26,409.76 |
26,411.51 |
26,409.76 |
26,411.51 |
83.6K |
| 14:44 |
26,410.33 |
26,412.46 |
26,410.17 |
26,412.46 |
104.2K |
| 14:45 |
26,413.41 |
26,416.33 |
26,412.61 |
26,416.33 |
79.1K |
| 14:46 |
26,416.90 |
26,417.25 |
26,415.95 |
26,415.98 |
71.5K |
| 14:47 |
26,417.07 |
26,418.74 |
26,417.07 |
26,418.74 |
101.0K |
| 14:48 |
26,418.65 |
26,420.17 |
26,416.84 |
26,416.84 |
135.5K |
| 14:49 |
26,417.13 |
26,417.13 |
26,415.05 |
26,415.05 |
116.6K |
| 14:50 |
26,414.63 |
26,421.33 |
26,414.35 |
26,421.33 |
136.2K |
| 14:51 |
26,421.98 |
26,423.06 |
26,421.12 |
26,423.06 |
88.2K |
| 14:52 |
26,423.63 |
26,424.23 |
26,423.33 |
26,423.33 |
74.3K |
| 14:53 |
26,422.58 |
26,423.36 |
26,422.31 |
26,422.31 |
112.0K |
| 14:54 |
26,421.08 |
26,423.83 |
26,421.08 |
26,423.83 |
156.0K |
| 14:55 |
26,424.98 |
26,425.64 |
26,424.98 |
26,425.64 |
136.5K |
| 14:56 |
26,424.99 |
26,424.99 |
26,423.99 |
26,424.03 |
98.1K |
| 14:57 |
26,424.28 |
26,426.60 |
26,424.28 |
26,426.60 |
108.5K |
| 14:58 |
26,427.53 |
26,427.93 |
26,427.53 |
26,427.93 |
115.0K |
| 14:59 |
26,429.24 |
26,429.54 |
26,427.03 |
26,427.03 |
82.3K |
| 15:00 |
26,425.44 |
26,427.43 |
26,425.44 |
26,427.43 |
66.4K |
| 15:01 |
26,426.28 |
26,426.28 |
26,425.04 |
26,425.20 |
78.3K |
| 15:02 |
26,425.90 |
26,426.99 |
26,424.60 |
26,424.60 |
135.9K |
| 15:03 |
26,426.08 |
26,426.08 |
26,424.36 |
26,424.96 |
159.2K |
| 15:04 |
26,424.77 |
26,428.66 |
26,424.77 |
26,428.66 |
106.5K |
| 15:05 |
26,425.75 |
26,426.32 |
26,424.72 |
26,424.72 |
125.8K |
| 15:06 |
26,423.46 |
26,423.46 |
26,419.73 |
26,419.73 |
113.8K |
| 15:07 |
26,418.02 |
26,424.79 |
26,418.02 |
26,424.79 |
143.9K |
| 15:08 |
26,424.87 |
26,425.44 |
26,424.87 |
26,425.44 |
73.8K |
| 15:09 |
26,426.12 |
26,426.12 |
26,423.91 |
26,423.93 |
117.3K |
| 15:10 |
26,422.78 |
26,423.34 |
26,420.98 |
26,423.16 |
134.3K |
| 15:11 |
26,423.60 |
26,423.61 |
26,423.14 |
26,423.54 |
108.1K |
| 15:12 |
26,425.63 |
26,428.56 |
26,425.63 |
26,428.56 |
141.2K |
| 15:13 |
26,428.52 |
26,428.52 |
26,424.01 |
26,424.01 |
113.3K |
| 15:14 |
26,423.10 |
26,423.10 |
26,420.48 |
26,420.48 |
118.6K |
| 15:15 |
26,421.03 |
26,421.03 |
26,417.88 |
26,417.88 |
95.9K |
| 15:16 |
26,417.39 |
26,417.39 |
26,413.27 |
26,413.27 |
168.9K |
| 15:17 |
26,412.58 |
26,412.58 |
26,411.24 |
26,412.18 |
114.6K |
| 15:18 |
26,412.42 |
26,414.72 |
26,412.42 |
26,414.70 |
101.4K |
| 15:19 |
26,412.56 |
26,412.56 |
26,405.75 |
26,405.75 |
169.0K |
| 15:20 |
26,404.64 |
26,404.64 |
26,403.40 |
26,403.40 |
122.9K |
| 15:21 |
26,403.81 |
26,406.60 |
26,402.19 |
26,406.60 |
151.6K |
| 15:22 |
26,410.41 |
26,419.25 |
26,410.41 |
26,419.25 |
178.0K |
| 15:23 |
26,419.68 |
26,419.68 |
26,418.16 |
26,418.33 |
131.9K |
| 15:24 |
26,420.42 |
26,420.42 |
26,417.14 |
26,417.14 |
135.9K |
| 15:25 |
26,416.19 |
26,416.19 |
26,413.72 |
26,413.72 |
162.2K |
| 15:26 |
26,414.44 |
26,414.44 |
26,412.35 |
26,412.36 |
123.8K |
| 15:27 |
26,412.18 |
26,414.61 |
26,412.18 |
26,414.61 |
176.8K |
| 15:28 |
26,414.25 |
26,414.25 |
26,408.82 |
26,408.82 |
147.2K |
| 15:29 |
26,408.91 |
26,409.79 |
26,408.85 |
26,409.79 |
96.4K |
| 15:30 |
26,410.28 |
26,412.66 |
26,408.29 |
26,412.66 |
161.1K |
| 15:31 |
26,412.36 |
26,413.00 |
26,410.60 |
26,413.00 |
158.4K |
| 15:32 |
26,412.25 |
26,413.26 |
26,411.02 |
26,413.26 |
122.0K |
| 15:33 |
26,413.18 |
26,413.43 |
26,412.31 |
26,413.29 |
121.4K |
| 15:34 |
26,411.35 |
26,414.86 |
26,411.35 |
26,414.22 |
171.2K |
| 15:35 |
26,413.54 |
26,415.37 |
26,413.54 |
26,415.08 |
161.4K |
| 15:36 |
26,415.87 |
26,420.74 |
26,415.87 |
26,420.74 |
161.6K |
| 15:37 |
26,419.37 |
26,419.37 |
26,417.36 |
26,419.01 |
143.0K |
| 15:38 |
26,419.27 |
26,420.30 |
26,419.27 |
26,420.12 |
158.2K |
| 15:39 |
26,420.69 |
26,421.59 |
26,419.60 |
26,421.59 |
144.2K |
| 15:40 |
26,423.22 |
26,431.18 |
26,423.22 |
26,431.18 |
235.2K |
| 15:41 |
26,431.27 |
26,431.59 |
26,431.07 |
26,431.26 |
104.9K |
| 15:42 |
26,431.74 |
26,434.57 |
26,431.74 |
26,434.57 |
319.2K |
| 15:43 |
26,433.61 |
26,437.14 |
26,433.61 |
26,436.84 |
159.6K |
| 15:44 |
26,436.61 |
26,436.61 |
26,434.79 |
26,434.79 |
148.6K |
| 15:45 |
26,434.54 |
26,437.86 |
26,433.65 |
26,433.65 |
248.8K |
| 15:46 |
26,432.49 |
26,435.79 |
26,432.49 |
26,435.79 |
142.4K |
| 15:47 |
26,437.27 |
26,442.50 |
26,436.98 |
26,442.50 |
268.8K |
| 15:48 |
26,442.41 |
26,445.26 |
26,441.29 |
26,445.26 |
202.2K |
| 15:49 |
26,444.88 |
26,444.88 |
26,436.94 |
26,436.94 |
292.4K |
| 15:50 |
26,435.24 |
26,435.24 |
26,425.24 |
26,425.24 |
845.3K |
| 15:51 |
26,424.16 |
26,424.36 |
26,423.87 |
26,424.36 |
542.3K |
| 15:52 |
26,427.40 |
26,429.04 |
26,427.40 |
26,427.92 |
374.5K |
| 15:53 |
26,428.60 |
26,429.90 |
26,424.86 |
26,428.70 |
383.5K |
| 15:54 |
26,428.80 |
26,430.83 |
26,428.79 |
26,430.83 |
433.0K |
| 15:55 |
26,431.43 |
26,444.63 |
26,431.43 |
26,444.63 |
919.4K |
| 15:56 |
26,439.23 |
26,441.55 |
26,439.23 |
26,439.35 |
998.7K |
| 15:57 |
26,439.51 |
26,439.51 |
26,435.79 |
26,437.04 |
731.9K |
| 15:58 |
26,436.61 |
26,436.61 |
26,433.80 |
26,435.64 |
901.5K |
| 15:59 |
26,437.86 |
26,442.74 |
26,437.86 |
26,439.74 |
1,563.3K |
| 16:00 |
26,437.02 |
26,437.40 |
26,437.02 |
26,437.40 |
35,869.3K |
| 16:01 |
26,437.40 |
26,437.40 |
26,437.40 |
26,437.40 |
338.7K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|