| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
26,666.64 |
26,706.44 |
26,666.64 |
26,706.44 |
2,779.2K |
| 09:31 |
26,705.95 |
26,708.06 |
26,698.00 |
26,698.00 |
385.5K |
| 09:32 |
26,697.03 |
26,700.75 |
26,691.38 |
26,694.41 |
359.0K |
| 09:33 |
26,687.75 |
26,713.08 |
26,687.75 |
26,713.08 |
207.9K |
| 09:34 |
26,713.29 |
26,716.85 |
26,713.29 |
26,716.26 |
171.8K |
| 09:35 |
26,719.02 |
26,728.05 |
26,719.02 |
26,728.05 |
271.7K |
| 09:36 |
26,733.09 |
26,734.01 |
26,719.53 |
26,719.53 |
225.2K |
| 09:37 |
26,719.25 |
26,719.78 |
26,716.64 |
26,719.78 |
235.9K |
| 09:38 |
26,725.76 |
26,736.47 |
26,725.76 |
26,736.47 |
187.0K |
| 09:39 |
26,739.58 |
26,739.58 |
26,734.43 |
26,736.67 |
195.2K |
| 09:40 |
26,728.59 |
26,729.34 |
26,726.97 |
26,727.28 |
299.6K |
| 09:41 |
26,731.44 |
26,731.44 |
26,721.55 |
26,728.47 |
210.0K |
| 09:42 |
26,736.03 |
26,740.51 |
26,735.19 |
26,740.51 |
232.9K |
| 09:43 |
26,746.57 |
26,746.57 |
26,734.94 |
26,734.94 |
248.5K |
| 09:44 |
26,737.03 |
26,737.08 |
26,732.00 |
26,732.00 |
200.5K |
| 09:45 |
26,728.26 |
26,728.26 |
26,711.60 |
26,711.60 |
294.7K |
| 09:46 |
26,712.39 |
26,718.77 |
26,712.32 |
26,718.77 |
262.4K |
| 09:47 |
26,722.76 |
26,729.67 |
26,719.48 |
26,729.67 |
203.1K |
| 09:48 |
26,728.94 |
26,733.20 |
26,723.85 |
26,723.85 |
233.2K |
| 09:49 |
26,719.41 |
26,724.73 |
26,719.41 |
26,724.73 |
182.7K |
| 09:50 |
26,721.78 |
26,721.78 |
26,715.69 |
26,715.69 |
183.1K |
| 09:51 |
26,710.20 |
26,725.99 |
26,710.20 |
26,725.99 |
203.0K |
| 09:52 |
26,721.20 |
26,723.15 |
26,718.62 |
26,718.62 |
147.8K |
| 09:53 |
26,715.39 |
26,715.39 |
26,705.23 |
26,705.23 |
154.0K |
| 09:54 |
26,701.87 |
26,703.09 |
26,698.27 |
26,703.09 |
198.3K |
| 09:55 |
26,696.87 |
26,703.53 |
26,696.87 |
26,702.06 |
154.9K |
| 09:56 |
26,707.73 |
26,708.90 |
26,707.36 |
26,707.36 |
134.2K |
| 09:57 |
26,713.13 |
26,713.13 |
26,707.60 |
26,707.60 |
154.7K |
| 09:58 |
26,702.69 |
26,703.84 |
26,701.91 |
26,701.91 |
102.5K |
| 09:59 |
26,703.13 |
26,705.41 |
26,700.89 |
26,705.41 |
177.5K |
| 10:00 |
26,708.41 |
26,711.09 |
26,707.49 |
26,707.55 |
296.4K |
| 10:01 |
26,710.15 |
26,710.85 |
26,706.48 |
26,710.85 |
241.6K |
| 10:02 |
26,714.75 |
26,714.75 |
26,714.66 |
26,714.70 |
215.8K |
| 10:03 |
26,710.13 |
26,715.00 |
26,710.13 |
26,711.65 |
225.8K |
| 10:04 |
26,708.53 |
26,713.62 |
26,708.53 |
26,713.62 |
167.1K |
| 10:05 |
26,713.69 |
26,719.37 |
26,713.69 |
26,715.78 |
150.1K |
| 10:06 |
26,712.00 |
26,712.00 |
26,709.44 |
26,709.44 |
198.1K |
| 10:07 |
26,705.48 |
26,705.48 |
26,702.02 |
26,702.02 |
140.9K |
| 10:08 |
26,700.15 |
26,700.15 |
26,693.79 |
26,693.79 |
220.0K |
| 10:09 |
26,695.36 |
26,705.70 |
26,695.36 |
26,705.70 |
151.7K |
| 10:10 |
26,709.29 |
26,717.64 |
26,709.29 |
26,717.64 |
133.7K |
| 10:11 |
26,719.45 |
26,721.65 |
26,719.45 |
26,721.65 |
194.1K |
| 10:12 |
26,720.42 |
26,720.42 |
26,713.57 |
26,713.57 |
153.4K |
| 10:13 |
26,713.72 |
26,718.92 |
26,713.72 |
26,716.12 |
129.3K |
| 10:14 |
26,718.70 |
26,718.70 |
26,710.32 |
26,710.32 |
180.0K |
| 10:15 |
26,709.41 |
26,718.34 |
26,709.41 |
26,718.34 |
155.8K |
| 10:16 |
26,722.94 |
26,729.16 |
26,722.44 |
26,729.16 |
200.0K |
| 10:17 |
26,729.67 |
26,734.09 |
26,729.35 |
26,734.09 |
181.0K |
| 10:18 |
26,734.60 |
26,741.52 |
26,734.60 |
26,741.52 |
176.1K |
| 10:19 |
26,736.93 |
26,738.82 |
26,734.99 |
26,734.99 |
196.2K |
| 10:20 |
26,731.23 |
26,734.82 |
26,730.81 |
26,734.55 |
174.9K |
| 10:21 |
26,734.49 |
26,739.56 |
26,734.49 |
26,739.39 |
152.8K |
| 10:22 |
26,743.93 |
26,744.32 |
26,742.01 |
26,744.32 |
111.0K |
| 10:23 |
26,749.53 |
26,749.53 |
26,745.09 |
26,747.02 |
148.7K |
| 10:24 |
26,746.72 |
26,751.04 |
26,746.72 |
26,751.04 |
154.8K |
| 10:25 |
26,753.70 |
26,755.23 |
26,750.62 |
26,755.23 |
164.8K |
| 10:26 |
26,758.15 |
26,758.15 |
26,754.67 |
26,754.67 |
141.9K |
| 10:27 |
26,756.29 |
26,759.74 |
26,756.29 |
26,757.25 |
153.3K |
| 10:28 |
26,748.93 |
26,755.43 |
26,748.93 |
26,755.43 |
183.6K |
| 10:29 |
26,751.73 |
26,751.73 |
26,747.21 |
26,747.21 |
120.7K |
| 10:30 |
26,749.38 |
26,751.68 |
26,749.38 |
26,751.68 |
201.3K |
| 10:31 |
26,750.12 |
26,751.88 |
26,750.12 |
26,750.72 |
210.8K |
| 10:32 |
26,746.11 |
26,749.51 |
26,746.11 |
26,749.51 |
187.3K |
| 10:33 |
26,748.86 |
26,748.86 |
26,742.06 |
26,742.06 |
131.1K |
| 10:34 |
26,743.44 |
26,748.03 |
26,741.19 |
26,748.03 |
144.4K |
| 10:35 |
26,751.25 |
26,751.25 |
26,747.39 |
26,747.45 |
116.9K |
| 10:36 |
26,744.87 |
26,746.18 |
26,741.78 |
26,745.07 |
181.7K |
| 10:37 |
26,745.06 |
26,745.06 |
26,743.65 |
26,744.26 |
152.9K |
| 10:38 |
26,746.75 |
26,746.75 |
26,741.68 |
26,741.68 |
128.4K |
| 10:39 |
26,742.05 |
26,742.69 |
26,739.60 |
26,739.60 |
163.5K |
| 10:40 |
26,741.00 |
26,741.00 |
26,738.43 |
26,738.43 |
145.1K |
| 10:41 |
26,735.75 |
26,740.96 |
26,734.83 |
26,740.51 |
142.1K |
| 10:42 |
26,739.21 |
26,741.79 |
26,739.21 |
26,741.79 |
132.0K |
| 10:43 |
26,745.28 |
26,749.84 |
26,745.28 |
26,749.84 |
150.8K |
| 10:44 |
26,749.54 |
26,749.61 |
26,747.87 |
26,749.61 |
140.3K |
| 10:45 |
26,748.72 |
26,754.82 |
26,748.72 |
26,754.82 |
166.3K |
| 10:46 |
26,754.57 |
26,763.58 |
26,754.57 |
26,763.58 |
202.9K |
| 10:47 |
26,761.52 |
26,765.96 |
26,760.99 |
26,765.96 |
75.9K |
| 10:48 |
26,768.12 |
26,768.12 |
26,763.91 |
26,763.91 |
189.1K |
| 10:49 |
26,763.86 |
26,767.01 |
26,763.86 |
26,764.08 |
161.7K |
| 10:50 |
26,763.74 |
26,764.49 |
26,762.45 |
26,764.49 |
154.2K |
| 10:51 |
26,762.96 |
26,764.12 |
26,759.61 |
26,759.61 |
234.9K |
| 10:52 |
26,757.91 |
26,757.91 |
26,753.47 |
26,753.47 |
161.5K |
| 10:53 |
26,750.62 |
26,752.25 |
26,749.77 |
26,752.25 |
137.7K |
| 10:54 |
26,750.10 |
26,750.10 |
26,747.72 |
26,747.89 |
217.1K |
| 10:55 |
26,747.97 |
26,748.42 |
26,747.31 |
26,747.31 |
170.6K |
| 10:56 |
26,746.00 |
26,754.04 |
26,746.00 |
26,754.04 |
139.2K |
| 10:57 |
26,752.79 |
26,757.71 |
26,752.79 |
26,757.65 |
221.7K |
| 10:58 |
26,756.37 |
26,756.37 |
26,752.26 |
26,753.59 |
94.7K |
| 10:59 |
26,758.95 |
26,758.95 |
26,753.42 |
26,753.42 |
210.7K |
| 11:00 |
26,755.02 |
26,763.61 |
26,755.02 |
26,763.61 |
163.7K |
| 11:01 |
26,763.55 |
26,766.26 |
26,763.55 |
26,766.26 |
160.3K |
| 11:02 |
26,766.02 |
26,769.73 |
26,766.02 |
26,769.73 |
138.6K |
| 11:03 |
26,768.65 |
26,771.83 |
26,767.02 |
26,771.83 |
122.0K |
| 11:04 |
26,773.10 |
26,781.75 |
26,773.10 |
26,780.96 |
121.6K |
| 11:05 |
26,783.97 |
26,784.77 |
26,780.74 |
26,784.77 |
183.3K |
| 11:06 |
26,787.36 |
26,787.36 |
26,785.26 |
26,786.03 |
130.2K |
| 11:07 |
26,784.54 |
26,786.13 |
26,783.77 |
26,786.13 |
132.5K |
| 11:08 |
26,784.38 |
26,787.69 |
26,784.38 |
26,787.69 |
151.2K |
| 11:09 |
26,786.17 |
26,789.30 |
26,786.17 |
26,788.31 |
119.9K |
| 11:10 |
26,788.31 |
26,797.74 |
26,788.31 |
26,797.65 |
214.8K |
| 11:11 |
26,797.36 |
26,801.04 |
26,797.36 |
26,801.04 |
119.5K |
| 11:12 |
26,799.62 |
26,799.62 |
26,797.02 |
26,797.02 |
136.0K |
| 11:13 |
26,794.36 |
26,794.82 |
26,790.83 |
26,790.83 |
134.4K |
| 11:14 |
26,790.57 |
26,795.63 |
26,790.57 |
26,794.48 |
135.3K |
| 11:15 |
26,791.85 |
26,792.05 |
26,790.34 |
26,790.34 |
159.4K |
| 11:16 |
26,796.22 |
26,796.57 |
26,790.66 |
26,790.66 |
138.2K |
| 11:17 |
26,791.74 |
26,796.51 |
26,791.74 |
26,796.38 |
84.0K |
| 11:18 |
26,795.92 |
26,795.92 |
26,793.92 |
26,795.11 |
108.2K |
| 11:19 |
26,795.15 |
26,795.15 |
26,791.14 |
26,791.14 |
93.3K |
| 11:20 |
26,791.29 |
26,792.11 |
26,787.46 |
26,787.46 |
61.0K |
| 11:21 |
26,786.96 |
26,787.17 |
26,785.91 |
26,787.17 |
406.1K |
| 11:22 |
26,787.73 |
26,791.32 |
26,786.31 |
26,786.31 |
122.1K |
| 11:23 |
26,782.68 |
26,782.68 |
26,778.37 |
26,778.55 |
146.7K |
| 11:24 |
26,779.47 |
26,781.73 |
26,777.68 |
26,781.73 |
104.3K |
| 11:25 |
26,785.26 |
26,787.64 |
26,783.29 |
26,783.29 |
109.0K |
| 11:26 |
26,782.36 |
26,782.36 |
26,777.64 |
26,777.64 |
110.8K |
| 11:27 |
26,775.08 |
26,776.67 |
26,775.08 |
26,775.86 |
79.6K |
| 11:28 |
26,776.76 |
26,776.76 |
26,774.43 |
26,774.43 |
80.4K |
| 11:29 |
26,775.42 |
26,776.36 |
26,775.42 |
26,775.83 |
91.1K |
| 11:30 |
26,775.12 |
26,781.29 |
26,775.12 |
26,781.29 |
107.2K |
| 11:31 |
26,776.54 |
26,776.54 |
26,774.44 |
26,776.17 |
121.9K |
| 11:32 |
26,773.62 |
26,777.74 |
26,773.62 |
26,776.75 |
90.3K |
| 11:33 |
26,776.38 |
26,776.38 |
26,772.23 |
26,773.37 |
105.8K |
| 11:34 |
26,774.08 |
26,775.13 |
26,774.08 |
26,774.12 |
109.5K |
| 11:35 |
26,775.35 |
26,777.95 |
26,775.35 |
26,777.81 |
134.9K |
| 11:36 |
26,777.20 |
26,781.30 |
26,776.24 |
26,781.30 |
128.0K |
| 11:37 |
26,781.94 |
26,785.70 |
26,781.78 |
26,783.71 |
168.6K |
| 11:38 |
26,781.46 |
26,783.31 |
26,778.44 |
26,778.44 |
110.0K |
| 11:39 |
26,777.81 |
26,782.11 |
26,777.81 |
26,782.11 |
85.5K |
| 11:40 |
26,781.60 |
26,786.51 |
26,781.60 |
26,786.17 |
102.5K |
| 11:41 |
26,783.15 |
26,795.13 |
26,783.15 |
26,795.13 |
144.7K |
| 11:42 |
26,794.51 |
26,795.33 |
26,793.51 |
26,794.84 |
89.9K |
| 11:43 |
26,795.09 |
26,795.09 |
26,791.54 |
26,792.40 |
152.4K |
| 11:44 |
26,792.04 |
26,792.60 |
26,791.66 |
26,791.66 |
88.2K |
| 11:45 |
26,792.86 |
26,794.94 |
26,791.68 |
26,791.68 |
121.1K |
| 11:46 |
26,790.11 |
26,790.11 |
26,779.27 |
26,779.27 |
109.5K |
| 11:47 |
26,777.71 |
26,777.71 |
26,776.03 |
26,776.19 |
131.3K |
| 11:48 |
26,779.47 |
26,779.47 |
26,777.99 |
26,778.87 |
108.7K |
| 11:49 |
26,779.00 |
26,783.92 |
26,779.00 |
26,783.92 |
86.0K |
| 11:50 |
26,789.07 |
26,795.14 |
26,789.07 |
26,795.14 |
97.9K |
| 11:51 |
26,795.86 |
26,796.06 |
26,792.63 |
26,792.63 |
121.0K |
| 11:52 |
26,794.96 |
26,795.67 |
26,792.18 |
26,795.67 |
147.2K |
| 11:53 |
26,794.15 |
26,794.71 |
26,794.15 |
26,794.22 |
126.2K |
| 11:54 |
26,792.75 |
26,797.29 |
26,792.75 |
26,797.29 |
119.0K |
| 11:55 |
26,798.80 |
26,798.80 |
26,795.81 |
26,795.81 |
98.4K |
| 11:56 |
26,794.88 |
26,795.25 |
26,792.36 |
26,792.42 |
85.9K |
| 11:57 |
26,792.41 |
26,793.06 |
26,789.81 |
26,791.16 |
71.2K |
| 11:58 |
26,785.89 |
26,785.89 |
26,784.58 |
26,784.58 |
100.4K |
| 11:59 |
26,781.66 |
26,783.95 |
26,781.53 |
26,783.95 |
128.2K |
| 12:00 |
26,783.13 |
26,784.15 |
26,782.59 |
26,783.20 |
59.2K |
| 12:01 |
26,783.74 |
26,783.86 |
26,780.66 |
26,780.66 |
127.2K |
| 12:02 |
26,779.54 |
26,779.54 |
26,779.05 |
26,779.32 |
55.3K |
| 12:03 |
26,779.16 |
26,780.50 |
26,777.01 |
26,777.01 |
92.1K |
| 12:04 |
26,774.10 |
26,775.73 |
26,771.80 |
26,775.73 |
102.8K |
| 12:05 |
26,776.55 |
26,780.14 |
26,776.55 |
26,778.60 |
81.5K |
| 12:06 |
26,774.34 |
26,774.34 |
26,766.69 |
26,766.69 |
106.7K |
| 12:07 |
26,766.33 |
26,770.35 |
26,766.33 |
26,770.35 |
67.8K |
| 12:08 |
26,771.56 |
26,771.56 |
26,768.48 |
26,768.48 |
112.6K |
| 12:09 |
26,768.27 |
26,768.27 |
26,766.75 |
26,766.75 |
57.4K |
| 12:10 |
26,767.63 |
26,767.91 |
26,762.97 |
26,762.97 |
65.2K |
| 12:11 |
26,759.92 |
26,760.01 |
26,758.03 |
26,759.90 |
103.2K |
| 12:12 |
26,759.22 |
26,759.59 |
26,757.36 |
26,757.36 |
101.9K |
| 12:13 |
26,758.35 |
26,758.71 |
26,757.84 |
26,758.47 |
47.1K |
| 12:14 |
26,758.48 |
26,759.68 |
26,758.48 |
26,758.97 |
76.0K |
| 12:15 |
26,760.67 |
26,760.79 |
26,757.47 |
26,757.47 |
77.3K |
| 12:16 |
26,755.81 |
26,755.81 |
26,750.64 |
26,750.64 |
142.4K |
| 12:17 |
26,751.16 |
26,752.63 |
26,751.16 |
26,752.63 |
61.0K |
| 12:18 |
26,753.37 |
26,753.76 |
26,752.93 |
26,753.71 |
85.4K |
| 12:19 |
26,754.71 |
26,758.12 |
26,754.71 |
26,758.12 |
76.6K |
| 12:20 |
26,758.64 |
26,761.00 |
26,757.87 |
26,761.00 |
73.8K |
| 12:21 |
26,762.86 |
26,765.24 |
26,762.86 |
26,765.24 |
86.8K |
| 12:22 |
26,766.59 |
26,767.91 |
26,766.59 |
26,767.89 |
176.3K |
| 12:23 |
26,767.12 |
26,770.96 |
26,766.99 |
26,768.50 |
78.6K |
| 12:24 |
26,767.68 |
26,767.68 |
26,765.65 |
26,765.91 |
82.1K |
| 12:25 |
26,763.23 |
26,763.23 |
26,756.08 |
26,756.08 |
98.8K |
| 12:26 |
26,753.60 |
26,754.20 |
26,753.60 |
26,754.09 |
74.0K |
| 12:27 |
26,754.53 |
26,755.52 |
26,754.53 |
26,755.52 |
49.5K |
| 12:28 |
26,756.37 |
26,757.57 |
26,756.11 |
26,757.35 |
56.5K |
| 12:29 |
26,758.58 |
26,758.58 |
26,754.23 |
26,754.23 |
113.4K |
| 12:30 |
26,753.87 |
26,753.87 |
26,749.15 |
26,749.15 |
108.7K |
| 12:31 |
26,748.04 |
26,749.93 |
26,748.04 |
26,749.93 |
61.0K |
| 12:32 |
26,751.82 |
26,751.82 |
26,744.43 |
26,744.43 |
84.0K |
| 12:33 |
26,742.42 |
26,747.37 |
26,742.42 |
26,744.59 |
75.5K |
| 12:34 |
26,744.82 |
26,744.82 |
26,741.97 |
26,741.97 |
57.2K |
| 12:35 |
26,741.78 |
26,741.78 |
26,737.91 |
26,737.91 |
94.6K |
| 12:36 |
26,739.02 |
26,742.12 |
26,738.49 |
26,742.12 |
84.2K |
| 12:37 |
26,739.02 |
26,739.02 |
26,736.45 |
26,736.45 |
68.7K |
| 12:38 |
26,734.88 |
26,736.07 |
26,731.01 |
26,731.01 |
103.0K |
| 12:39 |
26,729.27 |
26,729.92 |
26,728.81 |
26,729.76 |
48.8K |
| 12:40 |
26,729.38 |
26,729.38 |
26,726.53 |
26,726.53 |
108.9K |
| 12:41 |
26,729.05 |
26,737.15 |
26,729.05 |
26,737.15 |
95.7K |
| 12:42 |
26,736.46 |
26,736.46 |
26,732.98 |
26,732.98 |
57.5K |
| 12:43 |
26,733.59 |
26,733.59 |
26,731.86 |
26,731.86 |
64.6K |
| 12:44 |
26,731.61 |
26,734.88 |
26,730.54 |
26,731.03 |
88.3K |
| 12:45 |
26,729.95 |
26,729.95 |
26,722.71 |
26,722.71 |
75.3K |
| 12:46 |
26,722.85 |
26,725.51 |
26,722.85 |
26,725.51 |
74.0K |
| 12:47 |
26,726.27 |
26,729.05 |
26,726.27 |
26,729.05 |
60.9K |
| 12:48 |
26,728.78 |
26,729.44 |
26,728.55 |
26,729.19 |
79.5K |
| 12:49 |
26,724.87 |
26,724.87 |
26,721.80 |
26,722.36 |
83.5K |
| 12:50 |
26,721.20 |
26,729.72 |
26,721.20 |
26,729.72 |
110.5K |
| 12:51 |
26,730.27 |
26,730.99 |
26,729.56 |
26,730.99 |
79.1K |
| 12:52 |
26,729.58 |
26,729.58 |
26,724.97 |
26,724.97 |
74.1K |
| 12:53 |
26,724.14 |
26,726.79 |
26,724.14 |
26,726.79 |
63.7K |
| 12:54 |
26,727.47 |
26,728.25 |
26,727.47 |
26,728.02 |
66.4K |
| 12:55 |
26,728.98 |
26,730.78 |
26,728.98 |
26,730.47 |
55.1K |
| 12:56 |
26,731.89 |
26,735.33 |
26,731.89 |
26,735.33 |
81.7K |
| 12:57 |
26,737.01 |
26,741.31 |
26,737.01 |
26,741.31 |
96.1K |
| 12:58 |
26,741.80 |
26,741.80 |
26,738.52 |
26,738.52 |
92.6K |
| 12:59 |
26,737.97 |
26,738.04 |
26,734.81 |
26,734.81 |
97.2K |
| 13:00 |
26,736.26 |
26,738.70 |
26,736.26 |
26,738.69 |
97.7K |
| 13:01 |
26,741.04 |
26,741.42 |
26,740.59 |
26,741.42 |
97.4K |
| 13:02 |
26,740.94 |
26,742.86 |
26,740.94 |
26,742.86 |
110.1K |
| 13:03 |
26,743.68 |
26,749.48 |
26,743.68 |
26,749.48 |
118.4K |
| 13:04 |
26,751.75 |
26,753.95 |
26,751.75 |
26,753.95 |
143.3K |
| 13:05 |
26,757.17 |
26,757.61 |
26,756.53 |
26,756.53 |
90.1K |
| 13:06 |
26,756.49 |
26,756.49 |
26,752.21 |
26,752.21 |
133.6K |
| 13:07 |
26,751.07 |
26,751.07 |
26,749.58 |
26,750.96 |
109.1K |
| 13:08 |
26,751.42 |
26,758.43 |
26,751.42 |
26,757.13 |
213.0K |
| 13:09 |
26,759.54 |
26,759.70 |
26,756.47 |
26,756.47 |
81.5K |
| 13:10 |
26,754.37 |
26,756.07 |
26,753.92 |
26,756.07 |
118.2K |
| 13:11 |
26,757.67 |
26,761.73 |
26,757.67 |
26,761.73 |
104.1K |
| 13:12 |
26,760.04 |
26,761.81 |
26,760.04 |
26,761.77 |
128.3K |
| 13:13 |
26,763.27 |
26,765.72 |
26,763.27 |
26,765.72 |
79.8K |
| 13:14 |
26,770.72 |
26,770.72 |
26,762.48 |
26,762.48 |
144.8K |
| 13:15 |
26,763.17 |
26,763.17 |
26,761.62 |
26,761.62 |
72.4K |
| 13:16 |
26,759.74 |
26,762.38 |
26,759.48 |
26,762.38 |
85.6K |
| 13:17 |
26,762.23 |
26,766.43 |
26,762.23 |
26,766.43 |
92.0K |
| 13:18 |
26,766.01 |
26,766.01 |
26,764.70 |
26,765.64 |
56.4K |
| 13:19 |
26,765.34 |
26,768.50 |
26,765.34 |
26,768.50 |
56.6K |
| 13:20 |
26,766.89 |
26,768.62 |
26,766.89 |
26,767.09 |
79.4K |
| 13:21 |
26,767.66 |
26,767.66 |
26,765.31 |
26,765.31 |
119.1K |
| 13:22 |
26,767.17 |
26,772.06 |
26,767.17 |
26,771.65 |
121.6K |
| 13:23 |
26,771.15 |
26,776.23 |
26,771.15 |
26,776.23 |
92.7K |
| 13:24 |
26,775.82 |
26,775.82 |
26,772.66 |
26,772.66 |
69.9K |
| 13:25 |
26,770.07 |
26,770.07 |
26,767.18 |
26,769.09 |
124.7K |
| 13:26 |
26,768.86 |
26,770.57 |
26,768.17 |
26,768.17 |
124.9K |
| 13:27 |
26,768.12 |
26,772.47 |
26,768.12 |
26,772.47 |
110.9K |
| 13:28 |
26,774.67 |
26,775.29 |
26,773.92 |
26,775.29 |
95.4K |
| 13:29 |
26,776.60 |
26,778.69 |
26,776.60 |
26,778.69 |
86.3K |
| 13:30 |
26,777.28 |
26,777.28 |
26,774.20 |
26,774.20 |
73.9K |
| 13:31 |
26,775.09 |
26,781.92 |
26,775.09 |
26,781.92 |
82.4K |
| 13:32 |
26,780.04 |
26,786.26 |
26,780.04 |
26,786.26 |
142.6K |
| 13:33 |
26,786.09 |
26,786.09 |
26,785.86 |
26,786.01 |
44.5K |
| 13:34 |
26,785.54 |
26,785.54 |
26,783.98 |
26,784.84 |
66.9K |
| 13:35 |
26,781.54 |
26,781.54 |
26,776.69 |
26,776.69 |
87.3K |
| 13:36 |
26,776.83 |
26,778.84 |
26,776.76 |
26,778.84 |
71.6K |
| 13:37 |
26,780.21 |
26,781.51 |
26,780.21 |
26,780.97 |
53.0K |
| 13:38 |
26,781.41 |
26,783.24 |
26,781.41 |
26,782.63 |
52.2K |
| 13:39 |
26,783.14 |
26,784.25 |
26,782.44 |
26,782.44 |
85.6K |
| 13:40 |
26,781.45 |
26,781.69 |
26,781.12 |
26,781.12 |
91.2K |
| 13:41 |
26,782.84 |
26,782.84 |
26,777.65 |
26,777.65 |
93.1K |
| 13:42 |
26,776.58 |
26,780.11 |
26,776.51 |
26,780.11 |
67.3K |
| 13:43 |
26,779.46 |
26,779.46 |
26,775.50 |
26,775.50 |
70.5K |
| 13:44 |
26,774.10 |
26,774.10 |
26,771.57 |
26,771.57 |
63.5K |
| 13:45 |
26,771.32 |
26,771.32 |
26,764.30 |
26,764.30 |
146.6K |
| 13:46 |
26,765.79 |
26,765.79 |
26,762.77 |
26,762.77 |
115.9K |
| 13:47 |
26,761.57 |
26,766.36 |
26,761.57 |
26,766.36 |
114.8K |
| 13:48 |
26,767.48 |
26,767.48 |
26,763.52 |
26,765.37 |
151.7K |
| 13:49 |
26,769.48 |
26,769.48 |
26,765.58 |
26,765.58 |
115.8K |
| 13:50 |
26,764.78 |
26,764.78 |
26,760.86 |
26,761.72 |
127.5K |
| 13:51 |
26,762.33 |
26,774.66 |
26,762.33 |
26,774.66 |
211.3K |
| 13:52 |
26,775.79 |
26,777.04 |
26,774.25 |
26,774.52 |
109.5K |
| 13:53 |
26,773.98 |
26,773.98 |
26,768.36 |
26,768.36 |
95.9K |
| 13:54 |
26,765.25 |
26,766.04 |
26,762.98 |
26,762.98 |
79.0K |
| 13:55 |
26,761.43 |
26,761.43 |
26,758.46 |
26,758.98 |
96.7K |
| 13:56 |
26,758.79 |
26,758.79 |
26,751.57 |
26,751.57 |
126.7K |
| 13:57 |
26,753.03 |
26,755.13 |
26,753.03 |
26,755.13 |
69.6K |
| 13:58 |
26,755.71 |
26,755.81 |
26,754.26 |
26,755.81 |
94.1K |
| 13:59 |
26,756.14 |
26,758.65 |
26,756.14 |
26,758.65 |
72.0K |
| 14:00 |
26,758.35 |
26,758.35 |
26,754.44 |
26,754.44 |
89.0K |
| 14:01 |
26,754.11 |
26,761.41 |
26,754.11 |
26,761.41 |
81.1K |
| 14:02 |
26,763.06 |
26,766.99 |
26,763.06 |
26,766.99 |
133.3K |
| 14:03 |
26,768.42 |
26,769.77 |
26,767.26 |
26,769.77 |
85.2K |
| 14:04 |
26,768.82 |
26,773.60 |
26,768.82 |
26,773.60 |
488.5K |
| 14:05 |
26,772.28 |
26,773.27 |
26,771.02 |
26,773.27 |
592.9K |
| 14:06 |
26,772.51 |
26,778.27 |
26,772.51 |
26,778.27 |
109.2K |
| 14:07 |
26,777.83 |
26,779.94 |
26,777.08 |
26,779.94 |
94.1K |
| 14:08 |
26,780.45 |
26,781.50 |
26,779.63 |
26,779.63 |
92.3K |
| 14:09 |
26,779.11 |
26,779.86 |
26,778.03 |
26,779.86 |
102.0K |
| 14:10 |
26,778.67 |
26,779.72 |
26,778.45 |
26,779.72 |
95.4K |
| 14:11 |
26,777.11 |
26,777.11 |
26,771.13 |
26,771.13 |
105.6K |
| 14:12 |
26,770.01 |
26,770.01 |
26,769.02 |
26,769.02 |
89.0K |
| 14:13 |
26,767.54 |
26,767.54 |
26,766.61 |
26,766.61 |
173.4K |
| 14:14 |
26,767.77 |
26,770.92 |
26,767.77 |
26,770.34 |
155.9K |
| 14:15 |
26,770.85 |
26,770.85 |
26,769.18 |
26,769.20 |
122.2K |
| 14:16 |
26,768.83 |
26,770.63 |
26,768.50 |
26,770.63 |
101.8K |
| 14:17 |
26,771.50 |
26,775.66 |
26,771.50 |
26,775.66 |
119.3K |
| 14:18 |
26,776.24 |
26,777.14 |
26,776.24 |
26,777.14 |
94.6K |
| 14:19 |
26,776.65 |
26,776.65 |
26,773.99 |
26,773.99 |
108.9K |
| 14:20 |
26,768.96 |
26,770.36 |
26,768.96 |
26,770.07 |
123.4K |
| 14:21 |
26,767.92 |
26,769.30 |
26,767.60 |
26,769.30 |
80.7K |
| 14:22 |
26,769.23 |
26,769.54 |
26,766.59 |
26,766.59 |
94.6K |
| 14:23 |
26,765.62 |
26,767.03 |
26,765.59 |
26,765.59 |
93.9K |
| 14:24 |
26,768.20 |
26,768.26 |
26,764.05 |
26,764.05 |
167.2K |
| 14:25 |
26,765.09 |
26,766.06 |
26,764.27 |
26,764.55 |
76.9K |
| 14:26 |
26,769.25 |
26,770.61 |
26,769.16 |
26,770.61 |
104.1K |
| 14:27 |
26,771.36 |
26,771.36 |
26,768.35 |
26,769.89 |
109.0K |
| 14:28 |
26,769.57 |
26,769.57 |
26,766.74 |
26,768.34 |
67.5K |
| 14:29 |
26,769.42 |
26,773.01 |
26,769.42 |
26,773.01 |
114.3K |
| 14:30 |
26,771.12 |
26,771.12 |
26,767.24 |
26,768.75 |
113.9K |
| 14:31 |
26,768.81 |
26,768.81 |
26,763.30 |
26,763.30 |
102.6K |
| 14:32 |
26,760.82 |
26,760.82 |
26,753.88 |
26,753.88 |
145.0K |
| 14:33 |
26,753.02 |
26,753.23 |
26,750.79 |
26,750.79 |
142.2K |
| 14:34 |
26,749.54 |
26,750.89 |
26,748.50 |
26,750.13 |
127.9K |
| 14:35 |
26,752.72 |
26,753.42 |
26,747.36 |
26,747.36 |
148.1K |
| 14:36 |
26,745.55 |
26,745.55 |
26,735.56 |
26,735.80 |
161.2K |
| 14:37 |
26,731.45 |
26,731.45 |
26,725.72 |
26,725.72 |
219.6K |
| 14:38 |
26,725.83 |
26,727.43 |
26,716.22 |
26,716.22 |
196.1K |
| 14:39 |
26,714.26 |
26,717.37 |
26,714.26 |
26,714.51 |
127.2K |
| 14:40 |
26,710.88 |
26,719.07 |
26,710.88 |
26,719.07 |
241.3K |
| 14:41 |
26,718.55 |
26,725.84 |
26,718.55 |
26,725.84 |
122.0K |
| 14:42 |
26,726.30 |
26,726.30 |
26,719.27 |
26,719.27 |
181.3K |
| 14:43 |
26,720.11 |
26,727.93 |
26,720.11 |
26,727.93 |
121.2K |
| 14:44 |
26,725.71 |
26,736.49 |
26,725.71 |
26,736.49 |
93.4K |
| 14:45 |
26,736.66 |
26,741.33 |
26,736.66 |
26,740.14 |
134.1K |
| 14:46 |
26,744.63 |
26,748.97 |
26,744.63 |
26,747.88 |
122.8K |
| 14:47 |
26,746.75 |
26,747.46 |
26,746.61 |
26,746.77 |
95.4K |
| 14:48 |
26,748.09 |
26,750.91 |
26,746.84 |
26,746.84 |
133.5K |
| 14:49 |
26,748.41 |
26,751.22 |
26,748.41 |
26,750.57 |
125.8K |
| 14:50 |
26,751.95 |
26,758.58 |
26,751.95 |
26,756.72 |
155.3K |
| 14:51 |
26,753.80 |
26,753.80 |
26,751.65 |
26,752.33 |
125.2K |
| 14:52 |
26,752.66 |
26,752.94 |
26,751.20 |
26,752.23 |
108.0K |
| 14:53 |
26,751.31 |
26,751.31 |
26,746.94 |
26,748.80 |
120.8K |
| 14:54 |
26,749.80 |
26,751.73 |
26,749.80 |
26,751.51 |
86.8K |
| 14:55 |
26,751.71 |
26,751.71 |
26,749.79 |
26,750.01 |
222.0K |
| 14:56 |
26,749.02 |
26,749.02 |
26,745.52 |
26,745.52 |
181.2K |
| 14:57 |
26,744.68 |
26,744.68 |
26,740.29 |
26,740.29 |
159.4K |
| 14:58 |
26,735.94 |
26,735.94 |
26,727.66 |
26,727.66 |
259.7K |
| 14:59 |
26,727.29 |
26,727.29 |
26,725.72 |
26,725.91 |
221.5K |
| 15:00 |
26,725.65 |
26,725.65 |
26,720.25 |
26,720.25 |
179.5K |
| 15:01 |
26,715.92 |
26,720.40 |
26,715.92 |
26,720.40 |
217.2K |
| 15:02 |
26,721.61 |
26,724.08 |
26,721.34 |
26,724.08 |
88.1K |
| 15:03 |
26,725.66 |
26,731.68 |
26,725.66 |
26,731.29 |
183.3K |
| 15:04 |
26,732.99 |
26,736.14 |
26,732.99 |
26,736.14 |
141.5K |
| 15:05 |
26,737.07 |
26,737.55 |
26,737.06 |
26,737.55 |
140.8K |
| 15:06 |
26,737.93 |
26,737.99 |
26,737.20 |
26,737.99 |
86.0K |
| 15:07 |
26,737.56 |
26,741.16 |
26,737.56 |
26,738.67 |
169.4K |
| 15:08 |
26,734.99 |
26,734.99 |
26,732.53 |
26,734.02 |
132.7K |
| 15:09 |
26,734.17 |
26,738.70 |
26,734.17 |
26,738.60 |
116.9K |
| 15:10 |
26,738.23 |
26,738.23 |
26,733.85 |
26,734.01 |
102.7K |
| 15:11 |
26,734.62 |
26,736.07 |
26,733.75 |
26,736.07 |
98.2K |
| 15:12 |
26,734.76 |
26,735.22 |
26,734.64 |
26,734.64 |
92.4K |
| 15:13 |
26,735.30 |
26,735.30 |
26,734.05 |
26,734.05 |
109.1K |
| 15:14 |
26,735.42 |
26,737.51 |
26,735.42 |
26,737.51 |
172.4K |
| 15:15 |
26,737.20 |
26,738.11 |
26,732.56 |
26,732.56 |
170.2K |
| 15:16 |
26,733.95 |
26,733.95 |
26,729.74 |
26,729.74 |
160.7K |
| 15:17 |
26,730.63 |
26,730.63 |
26,727.41 |
26,727.41 |
141.0K |
| 15:18 |
26,725.88 |
26,727.44 |
26,725.06 |
26,725.06 |
244.9K |
| 15:19 |
26,726.75 |
26,730.13 |
26,726.75 |
26,730.13 |
137.7K |
| 15:20 |
26,729.18 |
26,729.18 |
26,721.88 |
26,721.88 |
232.3K |
| 15:21 |
26,717.97 |
26,718.23 |
26,717.79 |
26,717.79 |
242.4K |
| 15:22 |
26,718.20 |
26,718.20 |
26,712.89 |
26,715.18 |
184.2K |
| 15:23 |
26,715.85 |
26,720.08 |
26,715.85 |
26,719.50 |
145.1K |
| 15:24 |
26,719.44 |
26,722.25 |
26,719.44 |
26,722.25 |
145.9K |
| 15:25 |
26,724.30 |
26,731.61 |
26,724.30 |
26,731.61 |
200.9K |
| 15:26 |
26,736.23 |
26,736.23 |
26,729.82 |
26,732.45 |
191.0K |
| 15:27 |
26,733.54 |
26,734.11 |
26,733.02 |
26,733.02 |
90.9K |
| 15:28 |
26,730.05 |
26,731.11 |
26,730.05 |
26,730.69 |
128.4K |
| 15:29 |
26,729.88 |
26,731.83 |
26,729.88 |
26,730.57 |
172.4K |
| 15:30 |
26,729.42 |
26,735.31 |
26,729.42 |
26,732.76 |
213.2K |
| 15:31 |
26,731.11 |
26,733.23 |
26,727.63 |
26,733.07 |
228.8K |
| 15:32 |
26,731.60 |
26,736.25 |
26,731.60 |
26,736.25 |
208.7K |
| 15:33 |
26,736.89 |
26,742.85 |
26,736.89 |
26,742.85 |
153.0K |
| 15:34 |
26,745.57 |
26,746.94 |
26,745.57 |
26,746.94 |
167.2K |
| 15:35 |
26,747.97 |
26,750.01 |
26,747.97 |
26,748.44 |
193.7K |
| 15:36 |
26,748.88 |
26,750.62 |
26,747.06 |
26,747.06 |
169.4K |
| 15:37 |
26,748.29 |
26,748.29 |
26,745.63 |
26,745.63 |
228.5K |
| 15:38 |
26,744.74 |
26,747.09 |
26,744.74 |
26,747.02 |
152.9K |
| 15:39 |
26,748.75 |
26,748.75 |
26,746.10 |
26,746.10 |
172.1K |
| 15:40 |
26,747.21 |
26,754.05 |
26,747.21 |
26,754.05 |
258.9K |
| 15:41 |
26,754.37 |
26,756.48 |
26,753.18 |
26,756.48 |
203.7K |
| 15:42 |
26,756.45 |
26,756.45 |
26,752.72 |
26,752.72 |
192.4K |
| 15:43 |
26,754.97 |
26,757.25 |
26,754.97 |
26,756.96 |
190.9K |
| 15:44 |
26,756.38 |
26,757.19 |
26,754.49 |
26,757.19 |
229.1K |
| 15:45 |
26,758.12 |
26,758.12 |
26,750.24 |
26,750.24 |
301.7K |
| 15:46 |
26,747.79 |
26,747.79 |
26,745.45 |
26,746.12 |
182.7K |
| 15:47 |
26,746.77 |
26,754.76 |
26,746.77 |
26,754.76 |
289.7K |
| 15:48 |
26,754.23 |
26,756.75 |
26,750.94 |
26,756.75 |
249.0K |
| 15:49 |
26,753.95 |
26,755.36 |
26,753.95 |
26,754.58 |
256.6K |
| 15:50 |
26,770.69 |
26,778.36 |
26,770.69 |
26,772.99 |
1,204.6K |
| 15:51 |
26,777.28 |
26,783.00 |
26,777.28 |
26,783.00 |
446.7K |
| 15:52 |
26,784.28 |
26,788.70 |
26,784.28 |
26,788.19 |
435.4K |
| 15:53 |
26,790.79 |
26,798.59 |
26,790.79 |
26,798.59 |
578.5K |
| 15:54 |
26,797.20 |
26,797.20 |
26,795.01 |
26,795.39 |
514.3K |
| 15:55 |
26,796.39 |
26,801.57 |
26,796.39 |
26,799.57 |
874.1K |
| 15:56 |
26,804.04 |
26,804.04 |
26,799.89 |
26,801.16 |
1,097.2K |
| 15:57 |
26,797.41 |
26,798.36 |
26,792.72 |
26,792.72 |
890.3K |
| 15:58 |
26,791.05 |
26,791.48 |
26,790.91 |
26,791.26 |
901.2K |
| 15:59 |
26,787.59 |
26,798.64 |
26,787.59 |
26,798.64 |
1,491.7K |
| 16:00 |
26,798.77 |
26,798.77 |
26,798.51 |
26,798.51 |
40,656.3K |
| 16:01 |
26,798.51 |
26,798.51 |
26,798.51 |
26,798.51 |
7.4K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|