| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
26,519.85 |
26,521.25 |
26,494.66 |
26,494.66 |
5,029.3K |
| 09:31 |
26,481.67 |
26,481.67 |
26,447.96 |
26,447.96 |
478.9K |
| 09:32 |
26,435.88 |
26,439.76 |
26,421.10 |
26,421.10 |
417.3K |
| 09:33 |
26,415.16 |
26,436.41 |
26,415.16 |
26,436.41 |
323.2K |
| 09:34 |
26,448.17 |
26,448.17 |
26,428.64 |
26,428.64 |
306.2K |
| 09:35 |
26,439.80 |
26,447.78 |
26,439.80 |
26,447.44 |
298.8K |
| 09:36 |
26,438.94 |
26,445.09 |
26,435.88 |
26,445.09 |
248.3K |
| 09:37 |
26,441.63 |
26,441.63 |
26,437.18 |
26,441.08 |
228.9K |
| 09:38 |
26,450.19 |
26,451.21 |
26,443.15 |
26,448.42 |
272.0K |
| 09:39 |
26,450.30 |
26,450.30 |
26,435.39 |
26,435.39 |
317.0K |
| 09:40 |
26,426.26 |
26,428.29 |
26,426.26 |
26,428.29 |
281.6K |
| 09:41 |
26,427.10 |
26,439.87 |
26,425.46 |
26,439.87 |
285.5K |
| 09:42 |
26,442.21 |
26,442.21 |
26,431.18 |
26,434.98 |
247.7K |
| 09:43 |
26,435.77 |
26,456.87 |
26,435.77 |
26,456.87 |
234.9K |
| 09:44 |
26,459.13 |
26,464.47 |
26,455.31 |
26,464.47 |
176.5K |
| 09:45 |
26,463.11 |
26,482.36 |
26,463.11 |
26,482.36 |
269.1K |
| 09:46 |
26,475.24 |
26,475.24 |
26,458.04 |
26,458.04 |
343.7K |
| 09:47 |
26,451.28 |
26,451.28 |
26,433.67 |
26,433.67 |
340.2K |
| 09:48 |
26,425.36 |
26,441.94 |
26,425.36 |
26,441.94 |
247.1K |
| 09:49 |
26,444.43 |
26,453.86 |
26,444.43 |
26,453.86 |
195.6K |
| 09:50 |
26,455.05 |
26,456.61 |
26,452.00 |
26,456.61 |
239.0K |
| 09:51 |
26,454.42 |
26,457.99 |
26,454.42 |
26,457.07 |
191.9K |
| 09:52 |
26,457.06 |
26,459.79 |
26,455.74 |
26,459.79 |
252.6K |
| 09:53 |
26,458.82 |
26,465.58 |
26,458.82 |
26,465.58 |
193.4K |
| 09:54 |
26,464.33 |
26,484.13 |
26,464.33 |
26,484.13 |
165.5K |
| 09:55 |
26,488.61 |
26,488.61 |
26,478.56 |
26,478.56 |
154.8K |
| 09:56 |
26,477.55 |
26,491.49 |
26,477.55 |
26,491.49 |
148.5K |
| 09:57 |
26,494.20 |
26,498.06 |
26,492.23 |
26,492.23 |
135.5K |
| 09:58 |
26,484.98 |
26,487.83 |
26,479.12 |
26,479.12 |
168.8K |
| 09:59 |
26,481.95 |
26,496.46 |
26,481.95 |
26,496.46 |
130.4K |
| 10:00 |
26,499.50 |
26,521.53 |
26,499.50 |
26,521.53 |
337.0K |
| 10:01 |
26,525.69 |
26,533.38 |
26,525.69 |
26,533.38 |
191.3K |
| 10:02 |
26,530.57 |
26,530.57 |
26,525.37 |
26,527.55 |
154.8K |
| 10:03 |
26,527.60 |
26,529.58 |
26,524.13 |
26,529.58 |
156.3K |
| 10:04 |
26,526.36 |
26,527.67 |
26,525.20 |
26,525.90 |
220.0K |
| 10:05 |
26,532.18 |
26,533.82 |
26,529.68 |
26,531.67 |
155.8K |
| 10:06 |
26,528.75 |
26,533.80 |
26,527.47 |
26,533.80 |
192.8K |
| 10:07 |
26,531.88 |
26,544.48 |
26,531.88 |
26,544.48 |
207.0K |
| 10:08 |
26,542.71 |
26,542.97 |
26,540.71 |
26,542.97 |
174.1K |
| 10:09 |
26,546.78 |
26,546.78 |
26,544.17 |
26,545.32 |
165.1K |
| 10:10 |
26,542.72 |
26,542.72 |
26,525.21 |
26,525.21 |
481.8K |
| 10:11 |
26,524.01 |
26,533.22 |
26,524.01 |
26,530.88 |
168.6K |
| 10:12 |
26,529.49 |
26,545.01 |
26,529.49 |
26,545.01 |
162.8K |
| 10:13 |
26,547.80 |
26,552.61 |
26,547.63 |
26,551.25 |
131.4K |
| 10:14 |
26,547.76 |
26,556.27 |
26,547.76 |
26,556.27 |
175.8K |
| 10:15 |
26,559.20 |
26,560.41 |
26,547.36 |
26,547.36 |
267.9K |
| 10:16 |
26,545.35 |
26,547.97 |
26,540.96 |
26,547.97 |
153.2K |
| 10:17 |
26,550.56 |
26,560.96 |
26,550.56 |
26,560.96 |
150.2K |
| 10:18 |
26,559.07 |
26,561.16 |
26,556.83 |
26,556.83 |
202.2K |
| 10:19 |
26,552.53 |
26,561.52 |
26,552.53 |
26,561.52 |
173.0K |
| 10:20 |
26,557.21 |
26,568.58 |
26,557.21 |
26,562.08 |
216.2K |
| 10:21 |
26,556.65 |
26,567.18 |
26,556.65 |
26,567.18 |
121.2K |
| 10:22 |
26,561.44 |
26,564.60 |
26,561.18 |
26,564.60 |
122.6K |
| 10:23 |
26,565.72 |
26,569.91 |
26,565.68 |
26,565.68 |
145.4K |
| 10:24 |
26,563.14 |
26,566.86 |
26,563.14 |
26,566.61 |
156.4K |
| 10:25 |
26,567.06 |
26,567.67 |
26,562.47 |
26,562.47 |
147.9K |
| 10:26 |
26,563.39 |
26,569.70 |
26,561.71 |
26,569.70 |
140.3K |
| 10:27 |
26,567.69 |
26,569.04 |
26,564.03 |
26,569.04 |
118.5K |
| 10:28 |
26,571.65 |
26,577.70 |
26,568.97 |
26,577.70 |
207.2K |
| 10:29 |
26,574.94 |
26,576.42 |
26,574.94 |
26,576.42 |
183.7K |
| 10:30 |
26,577.93 |
26,581.96 |
26,577.93 |
26,581.93 |
154.7K |
| 10:31 |
26,580.70 |
26,580.70 |
26,571.99 |
26,571.99 |
280.0K |
| 10:32 |
26,569.36 |
26,578.82 |
26,569.36 |
26,578.82 |
164.7K |
| 10:33 |
26,573.49 |
26,575.81 |
26,572.69 |
26,575.63 |
163.6K |
| 10:34 |
26,578.59 |
26,580.90 |
26,578.42 |
26,580.90 |
116.5K |
| 10:35 |
26,584.90 |
26,586.76 |
26,584.90 |
26,585.44 |
183.1K |
| 10:36 |
26,587.50 |
26,589.28 |
26,586.35 |
26,589.28 |
129.3K |
| 10:37 |
26,589.19 |
26,590.84 |
26,587.67 |
26,587.67 |
179.6K |
| 10:38 |
26,585.16 |
26,585.16 |
26,580.87 |
26,580.87 |
148.2K |
| 10:39 |
26,575.77 |
26,578.69 |
26,572.82 |
26,578.69 |
142.6K |
| 10:40 |
26,578.95 |
26,580.72 |
26,578.95 |
26,578.96 |
144.0K |
| 10:41 |
26,579.50 |
26,581.03 |
26,576.09 |
26,576.09 |
128.1K |
| 10:42 |
26,578.20 |
26,578.20 |
26,574.04 |
26,574.04 |
114.4K |
| 10:43 |
26,571.83 |
26,571.83 |
26,555.87 |
26,558.05 |
191.3K |
| 10:44 |
26,555.49 |
26,563.24 |
26,555.49 |
26,563.24 |
105.1K |
| 10:45 |
26,566.56 |
26,566.56 |
26,563.45 |
26,563.45 |
147.1K |
| 10:46 |
26,562.07 |
26,570.34 |
26,562.07 |
26,568.78 |
98.5K |
| 10:47 |
26,565.68 |
26,565.68 |
26,559.07 |
26,559.07 |
122.2K |
| 10:48 |
26,556.52 |
26,556.90 |
26,547.45 |
26,547.45 |
134.4K |
| 10:49 |
26,547.24 |
26,548.21 |
26,545.45 |
26,545.45 |
115.8K |
| 10:50 |
26,544.14 |
26,547.07 |
26,543.85 |
26,547.07 |
116.4K |
| 10:51 |
26,549.96 |
26,555.80 |
26,549.96 |
26,555.80 |
154.4K |
| 10:52 |
26,555.36 |
26,555.82 |
26,553.37 |
26,555.82 |
84.4K |
| 10:53 |
26,556.10 |
26,556.10 |
26,552.86 |
26,554.04 |
84.5K |
| 10:54 |
26,554.10 |
26,557.74 |
26,554.10 |
26,556.69 |
101.9K |
| 10:55 |
26,556.71 |
26,563.19 |
26,556.71 |
26,559.59 |
153.5K |
| 10:56 |
26,554.98 |
26,560.87 |
26,554.98 |
26,559.76 |
145.2K |
| 10:57 |
26,557.27 |
26,563.84 |
26,557.27 |
26,562.66 |
95.9K |
| 10:58 |
26,565.44 |
26,567.87 |
26,565.44 |
26,567.87 |
153.7K |
| 10:59 |
26,566.62 |
26,568.02 |
26,566.62 |
26,568.02 |
139.3K |
| 11:00 |
26,567.45 |
26,580.12 |
26,567.45 |
26,580.12 |
175.3K |
| 11:01 |
26,578.23 |
26,578.23 |
26,574.81 |
26,576.03 |
97.8K |
| 11:02 |
26,568.66 |
26,570.59 |
26,562.71 |
26,570.59 |
147.5K |
| 11:03 |
26,573.05 |
26,578.42 |
26,573.05 |
26,577.51 |
146.3K |
| 11:04 |
26,576.00 |
26,577.19 |
26,574.88 |
26,574.88 |
112.4K |
| 11:05 |
26,570.51 |
26,570.51 |
26,567.01 |
26,567.01 |
96.8K |
| 11:06 |
26,568.56 |
26,568.56 |
26,557.42 |
26,557.42 |
190.0K |
| 11:07 |
26,554.14 |
26,558.55 |
26,554.14 |
26,558.55 |
128.5K |
| 11:08 |
26,560.20 |
26,560.20 |
26,552.65 |
26,552.65 |
109.4K |
| 11:09 |
26,550.06 |
26,552.58 |
26,550.06 |
26,550.79 |
154.8K |
| 11:10 |
26,552.16 |
26,555.72 |
26,552.16 |
26,555.72 |
154.8K |
| 11:11 |
26,557.00 |
26,564.11 |
26,556.99 |
26,564.11 |
129.5K |
| 11:12 |
26,563.77 |
26,566.15 |
26,563.77 |
26,566.15 |
98.8K |
| 11:13 |
26,565.98 |
26,565.98 |
26,561.51 |
26,561.51 |
85.3K |
| 11:14 |
26,560.21 |
26,564.22 |
26,560.21 |
26,564.22 |
106.8K |
| 11:15 |
26,564.99 |
26,565.06 |
26,560.71 |
26,560.71 |
155.3K |
| 11:16 |
26,560.86 |
26,560.86 |
26,552.00 |
26,553.03 |
119.9K |
| 11:17 |
26,557.32 |
26,559.39 |
26,557.32 |
26,559.39 |
111.8K |
| 11:18 |
26,555.78 |
26,555.78 |
26,552.54 |
26,552.54 |
101.1K |
| 11:19 |
26,547.07 |
26,547.07 |
26,544.61 |
26,546.74 |
184.8K |
| 11:20 |
26,545.94 |
26,545.94 |
26,544.52 |
26,545.74 |
143.9K |
| 11:21 |
26,544.22 |
26,549.82 |
26,544.22 |
26,549.82 |
124.5K |
| 11:22 |
26,549.54 |
26,549.54 |
26,542.78 |
26,542.78 |
149.5K |
| 11:23 |
26,541.47 |
26,546.45 |
26,541.47 |
26,546.14 |
111.7K |
| 11:24 |
26,547.42 |
26,548.03 |
26,547.28 |
26,547.78 |
122.4K |
| 11:25 |
26,547.98 |
26,549.29 |
26,542.66 |
26,542.66 |
223.3K |
| 11:26 |
26,544.02 |
26,544.02 |
26,540.41 |
26,541.56 |
81.7K |
| 11:27 |
26,541.72 |
26,544.74 |
26,541.59 |
26,544.74 |
105.0K |
| 11:28 |
26,547.69 |
26,547.69 |
26,546.65 |
26,547.26 |
124.3K |
| 11:29 |
26,542.20 |
26,543.54 |
26,541.92 |
26,541.92 |
103.1K |
| 11:30 |
26,540.95 |
26,540.95 |
26,530.26 |
26,530.26 |
185.4K |
| 11:31 |
26,531.95 |
26,538.57 |
26,531.95 |
26,538.57 |
100.8K |
| 11:32 |
26,540.63 |
26,544.89 |
26,540.63 |
26,544.89 |
128.3K |
| 11:33 |
26,545.01 |
26,550.94 |
26,543.79 |
26,550.94 |
101.1K |
| 11:34 |
26,550.60 |
26,550.60 |
26,545.72 |
26,545.72 |
137.8K |
| 11:35 |
26,540.87 |
26,540.87 |
26,530.34 |
26,530.34 |
204.8K |
| 11:36 |
26,527.81 |
26,527.81 |
26,521.44 |
26,521.44 |
105.0K |
| 11:37 |
26,515.17 |
26,519.92 |
26,515.17 |
26,519.92 |
111.2K |
| 11:38 |
26,522.63 |
26,528.59 |
26,522.63 |
26,528.59 |
209.0K |
| 11:39 |
26,527.31 |
26,528.97 |
26,525.06 |
26,525.06 |
85.9K |
| 11:40 |
26,518.03 |
26,521.57 |
26,517.95 |
26,520.04 |
159.3K |
| 11:41 |
26,522.45 |
26,523.25 |
26,521.54 |
26,523.25 |
98.7K |
| 11:42 |
26,523.94 |
26,523.94 |
26,516.86 |
26,516.86 |
105.3K |
| 11:43 |
26,513.84 |
26,517.27 |
26,513.84 |
26,517.27 |
141.7K |
| 11:44 |
26,517.14 |
26,517.14 |
26,514.42 |
26,516.30 |
79.7K |
| 11:45 |
26,517.87 |
26,517.87 |
26,515.13 |
26,515.13 |
138.3K |
| 11:46 |
26,515.92 |
26,517.11 |
26,515.92 |
26,516.51 |
89.0K |
| 11:47 |
26,512.29 |
26,512.29 |
26,509.75 |
26,510.18 |
112.0K |
| 11:48 |
26,502.02 |
26,503.67 |
26,501.01 |
26,502.26 |
122.7K |
| 11:49 |
26,500.78 |
26,501.24 |
26,489.28 |
26,489.28 |
174.8K |
| 11:50 |
26,492.92 |
26,492.92 |
26,491.29 |
26,492.60 |
146.1K |
| 11:51 |
26,494.18 |
26,494.18 |
26,491.22 |
26,491.22 |
78.1K |
| 11:52 |
26,487.61 |
26,490.22 |
26,486.68 |
26,490.22 |
99.6K |
| 11:53 |
26,491.14 |
26,491.14 |
26,484.60 |
26,484.60 |
124.2K |
| 11:54 |
26,482.47 |
26,484.64 |
26,482.47 |
26,484.64 |
71.3K |
| 11:55 |
26,485.34 |
26,487.34 |
26,485.34 |
26,487.15 |
83.7K |
| 11:56 |
26,487.18 |
26,491.18 |
26,480.69 |
26,480.69 |
280.7K |
| 11:57 |
26,480.44 |
26,480.44 |
26,470.13 |
26,470.13 |
111.7K |
| 11:58 |
26,467.63 |
26,469.24 |
26,467.63 |
26,468.32 |
117.8K |
| 11:59 |
26,468.58 |
26,469.97 |
26,468.58 |
26,469.36 |
90.4K |
| 12:00 |
26,470.30 |
26,485.32 |
26,470.30 |
26,485.32 |
204.2K |
| 12:01 |
26,489.68 |
26,489.68 |
26,483.13 |
26,483.13 |
172.1K |
| 12:02 |
26,480.79 |
26,481.39 |
26,474.45 |
26,474.45 |
103.7K |
| 12:03 |
26,473.03 |
26,473.03 |
26,467.10 |
26,467.10 |
137.2K |
| 12:04 |
26,468.52 |
26,468.77 |
26,467.33 |
26,468.77 |
81.0K |
| 12:05 |
26,468.40 |
26,470.45 |
26,468.40 |
26,470.45 |
72.0K |
| 12:06 |
26,477.19 |
26,487.43 |
26,477.19 |
26,487.43 |
144.8K |
| 12:07 |
26,490.70 |
26,491.12 |
26,489.91 |
26,490.33 |
112.8K |
| 12:08 |
26,488.43 |
26,490.91 |
26,488.20 |
26,488.59 |
143.4K |
| 12:09 |
26,485.87 |
26,487.33 |
26,485.87 |
26,487.33 |
226.5K |
| 12:10 |
26,485.18 |
26,486.58 |
26,478.72 |
26,478.72 |
157.5K |
| 12:11 |
26,480.37 |
26,489.68 |
26,480.37 |
26,489.65 |
119.0K |
| 12:12 |
26,488.21 |
26,490.30 |
26,488.21 |
26,490.09 |
175.3K |
| 12:13 |
26,489.96 |
26,502.17 |
26,489.96 |
26,502.17 |
159.5K |
| 12:14 |
26,502.46 |
26,502.46 |
26,499.51 |
26,501.01 |
86.2K |
| 12:15 |
26,503.73 |
26,508.42 |
26,503.73 |
26,507.86 |
125.3K |
| 12:16 |
26,505.67 |
26,505.67 |
26,501.23 |
26,501.23 |
102.1K |
| 12:17 |
26,503.48 |
26,504.33 |
26,501.86 |
26,502.52 |
157.6K |
| 12:18 |
26,502.34 |
26,507.12 |
26,502.34 |
26,507.12 |
91.5K |
| 12:19 |
26,504.41 |
26,504.41 |
26,494.62 |
26,494.62 |
157.5K |
| 12:20 |
26,495.46 |
26,495.46 |
26,486.51 |
26,486.51 |
155.6K |
| 12:21 |
26,487.30 |
26,491.69 |
26,487.30 |
26,487.37 |
145.5K |
| 12:22 |
26,490.80 |
26,493.86 |
26,490.80 |
26,493.86 |
82.4K |
| 12:23 |
26,493.21 |
26,496.73 |
26,493.21 |
26,496.69 |
104.5K |
| 12:24 |
26,496.07 |
26,500.15 |
26,496.07 |
26,500.15 |
76.9K |
| 12:25 |
26,498.04 |
26,500.51 |
26,498.04 |
26,499.11 |
155.2K |
| 12:26 |
26,496.98 |
26,504.35 |
26,496.98 |
26,504.35 |
117.4K |
| 12:27 |
26,507.92 |
26,507.92 |
26,499.67 |
26,503.17 |
138.9K |
| 12:28 |
26,503.97 |
26,505.89 |
26,501.97 |
26,501.97 |
81.7K |
| 12:29 |
26,500.48 |
26,504.29 |
26,500.48 |
26,504.29 |
69.7K |
| 12:30 |
26,506.10 |
26,508.71 |
26,506.10 |
26,508.71 |
80.1K |
| 12:31 |
26,513.97 |
26,517.06 |
26,513.60 |
26,513.60 |
107.4K |
| 12:32 |
26,514.92 |
26,514.92 |
26,511.96 |
26,511.96 |
93.2K |
| 12:33 |
26,510.63 |
26,512.22 |
26,510.21 |
26,512.22 |
120.3K |
| 12:34 |
26,513.93 |
26,515.15 |
26,513.93 |
26,514.07 |
285.8K |
| 12:35 |
26,513.59 |
26,513.59 |
26,510.60 |
26,512.27 |
310.2K |
| 12:36 |
26,515.47 |
26,517.83 |
26,515.44 |
26,515.44 |
79.6K |
| 12:37 |
26,520.56 |
26,524.03 |
26,520.56 |
26,521.77 |
103.5K |
| 12:38 |
26,521.68 |
26,523.56 |
26,521.37 |
26,522.08 |
82.6K |
| 12:39 |
26,523.38 |
26,523.38 |
26,521.80 |
26,521.80 |
1.4K |
| 12:40 |
26,523.31 |
26,526.08 |
26,523.31 |
26,523.53 |
97.4K |
| 12:41 |
26,520.33 |
26,521.46 |
26,515.50 |
26,515.50 |
170.0K |
| 12:42 |
26,514.04 |
26,514.81 |
26,513.94 |
26,514.81 |
97.1K |
| 12:43 |
26,516.56 |
26,520.19 |
26,515.57 |
26,515.57 |
125.1K |
| 12:44 |
26,516.85 |
26,519.48 |
26,516.85 |
26,517.40 |
92.9K |
| 12:45 |
26,516.93 |
26,519.90 |
26,516.93 |
26,518.88 |
115.3K |
| 12:46 |
26,517.21 |
26,519.28 |
26,514.78 |
26,514.78 |
168.9K |
| 12:47 |
26,513.40 |
26,514.31 |
26,512.41 |
26,512.41 |
113.8K |
| 12:48 |
26,513.74 |
26,513.74 |
26,507.85 |
26,507.85 |
100.4K |
| 12:49 |
26,504.59 |
26,509.92 |
26,504.59 |
26,509.92 |
118.3K |
| 12:50 |
26,510.84 |
26,514.05 |
26,510.84 |
26,514.05 |
74.7K |
| 12:51 |
26,514.50 |
26,517.39 |
26,514.50 |
26,517.39 |
131.5K |
| 12:52 |
26,519.79 |
26,522.70 |
26,519.79 |
26,522.70 |
56.7K |
| 12:53 |
26,521.16 |
26,522.50 |
26,521.16 |
26,522.50 |
84.0K |
| 12:54 |
26,521.85 |
26,521.85 |
26,518.36 |
26,519.46 |
77.4K |
| 12:55 |
26,517.66 |
26,520.54 |
26,517.66 |
26,520.24 |
123.1K |
| 12:56 |
26,522.48 |
26,526.46 |
26,521.92 |
26,526.46 |
69.1K |
| 12:57 |
26,524.85 |
26,525.91 |
26,524.13 |
26,524.84 |
51.4K |
| 12:58 |
26,525.73 |
26,525.73 |
26,523.38 |
26,525.48 |
93.0K |
| 12:59 |
26,527.09 |
26,530.51 |
26,527.09 |
26,530.07 |
112.3K |
| 13:00 |
26,532.26 |
26,534.23 |
26,532.26 |
26,534.23 |
87.1K |
| 13:01 |
26,534.70 |
26,534.70 |
26,528.21 |
26,528.21 |
135.1K |
| 13:02 |
26,526.87 |
26,527.60 |
26,524.29 |
26,524.29 |
110.3K |
| 13:03 |
26,524.28 |
26,524.28 |
26,517.18 |
26,517.18 |
134.0K |
| 13:04 |
26,517.42 |
26,517.84 |
26,516.96 |
26,516.96 |
166.1K |
| 13:05 |
26,515.13 |
26,516.70 |
26,514.42 |
26,516.70 |
91.7K |
| 13:06 |
26,519.32 |
26,519.50 |
26,518.49 |
26,519.07 |
121.1K |
| 13:07 |
26,518.50 |
26,523.69 |
26,518.50 |
26,523.69 |
102.8K |
| 13:08 |
26,523.40 |
26,523.40 |
26,518.09 |
26,520.37 |
129.6K |
| 13:09 |
26,520.59 |
26,520.59 |
26,518.30 |
26,518.30 |
116.1K |
| 13:10 |
26,518.69 |
26,519.06 |
26,517.79 |
26,518.12 |
121.1K |
| 13:11 |
26,518.28 |
26,519.14 |
26,517.21 |
26,517.73 |
101.7K |
| 13:12 |
26,520.26 |
26,525.31 |
26,520.26 |
26,525.31 |
86.7K |
| 13:13 |
26,525.00 |
26,525.02 |
26,523.90 |
26,523.90 |
98.1K |
| 13:14 |
26,522.46 |
26,522.46 |
26,518.56 |
26,519.47 |
126.5K |
| 13:15 |
26,519.70 |
26,523.70 |
26,519.70 |
26,523.70 |
94.6K |
| 13:16 |
26,525.72 |
26,527.09 |
26,525.64 |
26,527.09 |
87.6K |
| 13:17 |
26,528.84 |
26,529.36 |
26,528.84 |
26,528.93 |
98.5K |
| 13:18 |
26,528.87 |
26,533.34 |
26,528.87 |
26,533.34 |
109.5K |
| 13:19 |
26,530.70 |
26,530.70 |
26,529.92 |
26,530.33 |
137.6K |
| 13:20 |
26,529.01 |
26,529.46 |
26,528.53 |
26,529.24 |
137.6K |
| 13:21 |
26,526.45 |
26,526.45 |
26,522.08 |
26,522.08 |
132.9K |
| 13:22 |
26,522.96 |
26,524.46 |
26,522.96 |
26,523.54 |
114.2K |
| 13:23 |
26,524.57 |
26,524.57 |
26,522.49 |
26,523.51 |
90.5K |
| 13:24 |
26,527.65 |
26,531.63 |
26,527.65 |
26,529.29 |
141.8K |
| 13:25 |
26,529.98 |
26,532.97 |
26,529.98 |
26,530.09 |
89.9K |
| 13:26 |
26,531.44 |
26,534.11 |
26,531.44 |
26,534.11 |
80.3K |
| 13:27 |
26,535.12 |
26,535.12 |
26,531.38 |
26,531.38 |
82.6K |
| 13:28 |
26,530.39 |
26,534.18 |
26,530.39 |
26,534.18 |
88.4K |
| 13:29 |
26,531.83 |
26,531.83 |
26,530.22 |
26,530.22 |
67.0K |
| 13:30 |
26,529.55 |
26,529.91 |
26,529.38 |
26,529.91 |
91.1K |
| 13:31 |
26,530.23 |
26,530.23 |
26,526.58 |
26,526.58 |
101.1K |
| 13:32 |
26,520.96 |
26,525.70 |
26,520.96 |
26,525.70 |
120.6K |
| 13:33 |
26,528.12 |
26,528.12 |
26,523.38 |
26,523.38 |
142.2K |
| 13:34 |
26,525.53 |
26,525.53 |
26,521.42 |
26,521.42 |
104.6K |
| 13:35 |
26,523.58 |
26,523.58 |
26,520.58 |
26,522.54 |
167.6K |
| 13:36 |
26,521.58 |
26,522.29 |
26,521.42 |
26,522.29 |
118.7K |
| 13:37 |
26,520.89 |
26,522.82 |
26,520.42 |
26,520.42 |
85.2K |
| 13:38 |
26,520.47 |
26,521.65 |
26,520.23 |
26,521.65 |
94.0K |
| 13:39 |
26,521.56 |
26,526.10 |
26,521.56 |
26,523.91 |
98.3K |
| 13:40 |
26,524.65 |
26,524.65 |
26,521.71 |
26,521.71 |
96.4K |
| 13:41 |
26,521.96 |
26,525.59 |
26,521.96 |
26,524.89 |
96.0K |
| 13:42 |
26,530.10 |
26,534.73 |
26,530.10 |
26,534.73 |
106.7K |
| 13:43 |
26,536.36 |
26,536.36 |
26,533.97 |
26,534.40 |
110.8K |
| 13:44 |
26,534.27 |
26,535.37 |
26,534.27 |
26,535.37 |
54.8K |
| 13:45 |
26,535.66 |
26,535.66 |
26,533.50 |
26,535.09 |
75.1K |
| 13:46 |
26,536.59 |
26,538.65 |
26,536.59 |
26,538.27 |
209.4K |
| 13:47 |
26,539.14 |
26,540.36 |
26,539.14 |
26,540.36 |
155.6K |
| 13:48 |
26,540.27 |
26,541.02 |
26,540.27 |
26,540.79 |
87.9K |
| 13:49 |
26,542.62 |
26,542.70 |
26,542.27 |
26,542.27 |
74.2K |
| 13:50 |
26,542.87 |
26,547.46 |
26,542.87 |
26,547.46 |
118.5K |
| 13:51 |
26,548.81 |
26,549.93 |
26,548.81 |
26,549.34 |
104.1K |
| 13:52 |
26,548.42 |
26,548.42 |
26,543.52 |
26,544.35 |
99.6K |
| 13:53 |
26,546.14 |
26,548.21 |
26,546.14 |
26,548.21 |
70.5K |
| 13:54 |
26,546.71 |
26,546.96 |
26,544.74 |
26,544.74 |
79.3K |
| 13:55 |
26,542.64 |
26,544.13 |
26,542.64 |
26,544.13 |
106.9K |
| 13:56 |
26,542.81 |
26,542.93 |
26,541.35 |
26,541.35 |
77.6K |
| 13:57 |
26,542.07 |
26,543.93 |
26,542.07 |
26,543.90 |
84.8K |
| 13:58 |
26,544.20 |
26,545.07 |
26,544.16 |
26,545.07 |
71.0K |
| 13:59 |
26,546.00 |
26,546.14 |
26,545.18 |
26,545.79 |
178.7K |
| 14:00 |
26,542.34 |
26,544.12 |
26,540.35 |
26,544.10 |
134.4K |
| 14:01 |
26,548.14 |
26,549.72 |
26,548.14 |
26,548.75 |
112.6K |
| 14:02 |
26,549.76 |
26,549.76 |
26,547.52 |
26,547.52 |
100.4K |
| 14:03 |
26,545.06 |
26,545.06 |
26,542.23 |
26,542.23 |
138.5K |
| 14:04 |
26,541.85 |
26,542.12 |
26,539.80 |
26,541.13 |
120.5K |
| 14:05 |
26,542.97 |
26,543.13 |
26,540.09 |
26,540.09 |
193.9K |
| 14:06 |
26,537.33 |
26,537.33 |
26,534.47 |
26,534.47 |
111.2K |
| 14:07 |
26,534.36 |
26,534.57 |
26,534.36 |
26,534.47 |
82.7K |
| 14:08 |
26,533.55 |
26,534.19 |
26,532.68 |
26,534.19 |
134.6K |
| 14:09 |
26,534.85 |
26,535.80 |
26,534.85 |
26,535.80 |
76.0K |
| 14:10 |
26,537.04 |
26,537.15 |
26,535.68 |
26,537.15 |
183.5K |
| 14:11 |
26,538.42 |
26,540.62 |
26,537.86 |
26,540.62 |
99.7K |
| 14:12 |
26,539.28 |
26,539.28 |
26,534.62 |
26,534.62 |
93.1K |
| 14:13 |
26,532.80 |
26,535.31 |
26,532.80 |
26,535.31 |
196.2K |
| 14:14 |
26,536.30 |
26,537.40 |
26,536.30 |
26,537.40 |
89.2K |
| 14:15 |
26,537.82 |
26,540.75 |
26,537.82 |
26,538.59 |
134.2K |
| 14:16 |
26,539.05 |
26,543.25 |
26,539.05 |
26,543.25 |
88.6K |
| 14:17 |
26,544.45 |
26,547.77 |
26,544.45 |
26,547.77 |
80.9K |
| 14:18 |
26,549.49 |
26,551.01 |
26,549.09 |
26,549.87 |
109.6K |
| 14:19 |
26,549.84 |
26,549.84 |
26,547.42 |
26,547.42 |
110.2K |
| 14:20 |
26,547.63 |
26,547.63 |
26,541.99 |
26,542.86 |
126.5K |
| 14:21 |
26,543.72 |
26,546.54 |
26,543.72 |
26,546.54 |
79.7K |
| 14:22 |
26,544.05 |
26,544.05 |
26,542.77 |
26,543.40 |
111.6K |
| 14:23 |
26,542.66 |
26,545.38 |
26,542.28 |
26,545.38 |
132.1K |
| 14:24 |
26,544.54 |
26,544.54 |
26,541.00 |
26,541.75 |
162.1K |
| 14:25 |
26,540.24 |
26,540.24 |
26,531.06 |
26,531.06 |
221.7K |
| 14:26 |
26,523.73 |
26,523.73 |
26,518.32 |
26,518.32 |
271.2K |
| 14:27 |
26,513.09 |
26,513.74 |
26,511.06 |
26,513.19 |
220.0K |
| 14:28 |
26,515.93 |
26,518.89 |
26,515.93 |
26,518.89 |
105.2K |
| 14:29 |
26,519.67 |
26,519.91 |
26,519.18 |
26,519.91 |
102.1K |
| 14:30 |
26,519.63 |
26,524.39 |
26,519.63 |
26,524.39 |
159.9K |
| 14:31 |
26,525.78 |
26,532.72 |
26,525.78 |
26,532.72 |
111.8K |
| 14:32 |
26,533.60 |
26,533.60 |
26,528.09 |
26,530.67 |
128.4K |
| 14:33 |
26,530.20 |
26,530.20 |
26,526.72 |
26,526.72 |
79.6K |
| 14:34 |
26,526.36 |
26,528.00 |
26,526.36 |
26,528.00 |
89.8K |
| 14:35 |
26,527.77 |
26,527.77 |
26,525.65 |
26,525.65 |
80.8K |
| 14:36 |
26,525.55 |
26,526.53 |
26,524.95 |
26,526.53 |
122.4K |
| 14:37 |
26,527.17 |
26,528.40 |
26,527.00 |
26,528.40 |
74.0K |
| 14:38 |
26,530.32 |
26,530.32 |
26,527.59 |
26,529.91 |
175.2K |
| 14:39 |
26,530.35 |
26,530.57 |
26,529.90 |
26,530.57 |
73.9K |
| 14:40 |
26,532.13 |
26,532.87 |
26,531.53 |
26,532.32 |
139.8K |
| 14:41 |
26,533.42 |
26,533.42 |
26,527.13 |
26,529.74 |
141.4K |
| 14:42 |
26,530.45 |
26,535.91 |
26,530.45 |
26,535.91 |
92.5K |
| 14:43 |
26,536.51 |
26,536.93 |
26,535.16 |
26,535.16 |
73.8K |
| 14:44 |
26,533.82 |
26,534.56 |
26,533.14 |
26,533.14 |
81.4K |
| 14:45 |
26,533.37 |
26,535.43 |
26,533.37 |
26,535.43 |
106.9K |
| 14:46 |
26,522.73 |
26,522.73 |
26,499.41 |
26,505.34 |
951.8K |
| 14:47 |
26,504.67 |
26,508.20 |
26,504.67 |
26,507.87 |
147.9K |
| 14:48 |
26,507.08 |
26,518.17 |
26,506.75 |
26,518.17 |
210.2K |
| 14:49 |
26,519.17 |
26,519.17 |
26,510.45 |
26,511.50 |
271.6K |
| 14:50 |
26,512.94 |
26,524.27 |
26,512.94 |
26,524.27 |
199.5K |
| 14:51 |
26,526.50 |
26,535.91 |
26,526.50 |
26,535.91 |
148.6K |
| 14:52 |
26,539.68 |
26,539.68 |
26,531.10 |
26,531.10 |
195.0K |
| 14:53 |
26,532.54 |
26,539.38 |
26,532.54 |
26,539.38 |
102.5K |
| 14:54 |
26,538.17 |
26,538.34 |
26,537.37 |
26,537.37 |
66.6K |
| 14:55 |
26,539.76 |
26,541.13 |
26,539.66 |
26,540.86 |
110.5K |
| 14:56 |
26,538.88 |
26,544.70 |
26,538.88 |
26,544.19 |
99.2K |
| 14:57 |
26,545.75 |
26,546.60 |
26,542.60 |
26,542.60 |
132.9K |
| 14:58 |
26,544.08 |
26,544.08 |
26,542.59 |
26,542.61 |
132.9K |
| 14:59 |
26,542.32 |
26,545.21 |
26,542.32 |
26,544.32 |
138.4K |
| 15:00 |
26,545.64 |
26,551.82 |
26,545.64 |
26,551.67 |
166.4K |
| 15:01 |
26,553.63 |
26,557.35 |
26,553.63 |
26,555.91 |
141.9K |
| 15:02 |
26,556.55 |
26,559.81 |
26,556.55 |
26,559.81 |
112.5K |
| 15:03 |
26,560.82 |
26,562.19 |
26,560.82 |
26,562.19 |
114.6K |
| 15:04 |
26,559.41 |
26,559.41 |
26,558.91 |
26,559.36 |
111.7K |
| 15:05 |
26,559.46 |
26,559.46 |
26,554.94 |
26,555.30 |
115.3K |
| 15:06 |
26,550.79 |
26,554.66 |
26,550.61 |
26,554.66 |
89.1K |
| 15:07 |
26,554.26 |
26,555.16 |
26,552.82 |
26,552.82 |
115.0K |
| 15:08 |
26,551.83 |
26,556.21 |
26,551.83 |
26,555.34 |
162.4K |
| 15:09 |
26,553.92 |
26,554.66 |
26,553.63 |
26,554.50 |
88.0K |
| 15:10 |
26,556.29 |
26,560.53 |
26,556.29 |
26,560.53 |
101.9K |
| 15:11 |
26,560.85 |
26,560.85 |
26,554.13 |
26,554.99 |
155.6K |
| 15:12 |
26,555.10 |
26,556.63 |
26,555.10 |
26,556.63 |
75.2K |
| 15:13 |
26,555.61 |
26,555.61 |
26,543.04 |
26,543.04 |
230.1K |
| 15:14 |
26,545.22 |
26,547.70 |
26,545.22 |
26,547.70 |
237.4K |
| 15:15 |
26,548.30 |
26,548.65 |
26,545.02 |
26,545.02 |
127.6K |
| 15:16 |
26,544.75 |
26,544.75 |
26,543.86 |
26,543.86 |
80.8K |
| 15:17 |
26,544.80 |
26,548.09 |
26,544.80 |
26,548.09 |
133.2K |
| 15:18 |
26,546.92 |
26,552.65 |
26,546.92 |
26,552.65 |
140.8K |
| 15:19 |
26,552.76 |
26,555.57 |
26,552.76 |
26,553.28 |
208.1K |
| 15:20 |
26,553.35 |
26,557.37 |
26,553.35 |
26,557.11 |
108.5K |
| 15:21 |
26,557.10 |
26,557.10 |
26,548.57 |
26,548.57 |
159.1K |
| 15:22 |
26,545.92 |
26,549.87 |
26,545.92 |
26,548.18 |
200.5K |
| 15:23 |
26,548.33 |
26,551.10 |
26,548.33 |
26,551.10 |
235.2K |
| 15:24 |
26,551.93 |
26,555.71 |
26,551.93 |
26,555.71 |
171.9K |
| 15:25 |
26,556.95 |
26,556.95 |
26,552.85 |
26,553.55 |
222.7K |
| 15:26 |
26,554.46 |
26,554.46 |
26,550.13 |
26,553.42 |
175.5K |
| 15:27 |
26,554.32 |
26,555.68 |
26,551.94 |
26,554.14 |
221.2K |
| 15:28 |
26,552.78 |
26,556.29 |
26,548.53 |
26,548.53 |
185.9K |
| 15:29 |
26,550.26 |
26,555.64 |
26,550.26 |
26,555.59 |
117.1K |
| 15:30 |
26,559.14 |
26,562.42 |
26,559.14 |
26,562.42 |
219.4K |
| 15:31 |
26,562.73 |
26,569.24 |
26,562.73 |
26,569.24 |
162.5K |
| 15:32 |
26,568.06 |
26,568.41 |
26,561.75 |
26,561.75 |
231.7K |
| 15:33 |
26,558.87 |
26,560.52 |
26,558.87 |
26,560.52 |
174.5K |
| 15:34 |
26,559.31 |
26,559.31 |
26,555.80 |
26,555.80 |
163.1K |
| 15:35 |
26,554.12 |
26,561.49 |
26,554.12 |
26,561.49 |
214.3K |
| 15:36 |
26,562.62 |
26,566.57 |
26,562.62 |
26,566.57 |
215.0K |
| 15:37 |
26,570.52 |
26,572.31 |
26,570.52 |
26,572.27 |
197.7K |
| 15:38 |
26,573.56 |
26,576.82 |
26,573.56 |
26,574.23 |
204.0K |
| 15:39 |
26,573.62 |
26,574.90 |
26,573.00 |
26,574.90 |
194.3K |
| 15:40 |
26,574.71 |
26,581.13 |
26,574.71 |
26,581.13 |
196.1K |
| 15:41 |
26,580.64 |
26,580.64 |
26,574.15 |
26,574.15 |
182.2K |
| 15:42 |
26,572.89 |
26,572.89 |
26,572.06 |
26,572.06 |
229.0K |
| 15:43 |
26,571.99 |
26,571.99 |
26,569.52 |
26,569.52 |
221.8K |
| 15:44 |
26,567.84 |
26,570.65 |
26,567.65 |
26,567.65 |
269.2K |
| 15:45 |
26,570.12 |
26,577.34 |
26,570.12 |
26,576.82 |
230.5K |
| 15:46 |
26,578.65 |
26,578.87 |
26,576.22 |
26,576.22 |
279.9K |
| 15:47 |
26,575.76 |
26,576.81 |
26,575.76 |
26,576.38 |
214.1K |
| 15:48 |
26,576.77 |
26,581.18 |
26,576.77 |
26,580.33 |
195.9K |
| 15:49 |
26,581.48 |
26,582.53 |
26,581.48 |
26,581.67 |
279.6K |
| 15:50 |
26,604.93 |
26,608.59 |
26,604.93 |
26,606.96 |
1,192.0K |
| 15:51 |
26,606.01 |
26,612.68 |
26,605.98 |
26,612.68 |
377.4K |
| 15:52 |
26,613.29 |
26,613.29 |
26,612.15 |
26,612.56 |
359.5K |
| 15:53 |
26,612.15 |
26,612.15 |
26,607.55 |
26,607.55 |
461.3K |
| 15:54 |
26,602.52 |
26,604.59 |
26,602.52 |
26,602.81 |
498.7K |
| 15:55 |
26,606.07 |
26,613.17 |
26,606.07 |
26,613.17 |
756.3K |
| 15:56 |
26,614.74 |
26,619.80 |
26,614.74 |
26,619.80 |
1,017.7K |
| 15:57 |
26,621.82 |
26,621.82 |
26,616.76 |
26,618.47 |
813.8K |
| 15:58 |
26,617.85 |
26,617.89 |
26,616.08 |
26,617.89 |
935.5K |
| 15:59 |
26,622.41 |
26,623.77 |
26,622.41 |
26,622.68 |
1,498.8K |
| 16:00 |
26,626.74 |
26,626.74 |
26,625.92 |
26,625.92 |
41,543.7K |
| 16:01 |
26,625.92 |
26,625.92 |
26,625.92 |
26,625.92 |
94.4K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|