| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
26,968.41 |
27,070.30 |
26,968.41 |
27,068.51 |
1,397.2K |
| 09:31 |
27,070.94 |
27,070.94 |
27,057.65 |
27,069.61 |
390.7K |
| 09:32 |
27,072.17 |
27,074.36 |
27,058.29 |
27,058.29 |
338.3K |
| 09:33 |
27,062.30 |
27,068.25 |
27,054.73 |
27,054.73 |
254.3K |
| 09:34 |
27,048.45 |
27,048.45 |
27,025.66 |
27,025.66 |
279.4K |
| 09:35 |
27,034.45 |
27,067.32 |
27,034.45 |
27,067.32 |
260.7K |
| 09:36 |
27,074.05 |
27,074.05 |
27,059.24 |
27,064.73 |
243.1K |
| 09:37 |
27,073.43 |
27,082.45 |
27,070.85 |
27,082.45 |
216.7K |
| 09:38 |
27,087.44 |
27,087.44 |
27,076.94 |
27,078.23 |
198.2K |
| 09:39 |
27,075.55 |
27,075.55 |
27,070.59 |
27,070.59 |
204.7K |
| 09:40 |
27,071.73 |
27,085.59 |
27,071.73 |
27,085.59 |
281.1K |
| 09:41 |
27,083.35 |
27,106.03 |
27,083.35 |
27,106.03 |
450.8K |
| 09:42 |
27,100.88 |
27,102.11 |
27,098.00 |
27,098.00 |
374.7K |
| 09:43 |
27,106.59 |
27,117.19 |
27,106.59 |
27,111.10 |
258.5K |
| 09:44 |
27,115.06 |
27,115.06 |
27,108.19 |
27,108.19 |
283.6K |
| 09:45 |
27,107.51 |
27,114.44 |
27,107.32 |
27,108.97 |
425.9K |
| 09:46 |
27,104.21 |
27,109.48 |
27,099.98 |
27,099.98 |
330.5K |
| 09:47 |
27,100.92 |
27,104.22 |
27,100.24 |
27,100.24 |
238.8K |
| 09:48 |
27,096.07 |
27,116.41 |
27,096.07 |
27,116.41 |
295.9K |
| 09:49 |
27,113.00 |
27,129.77 |
27,113.00 |
27,129.77 |
235.0K |
| 09:50 |
27,124.57 |
27,124.57 |
27,119.03 |
27,119.03 |
185.7K |
| 09:51 |
27,119.93 |
27,119.93 |
27,113.02 |
27,117.94 |
229.1K |
| 09:52 |
27,117.93 |
27,117.93 |
27,098.34 |
27,101.25 |
234.5K |
| 09:53 |
27,096.64 |
27,096.64 |
27,086.42 |
27,087.18 |
225.4K |
| 09:54 |
27,090.07 |
27,091.69 |
27,084.54 |
27,091.69 |
201.9K |
| 09:55 |
27,083.25 |
27,083.25 |
27,073.79 |
27,079.39 |
228.6K |
| 09:56 |
27,081.82 |
27,090.57 |
27,081.82 |
27,090.57 |
193.8K |
| 09:57 |
27,093.05 |
27,093.05 |
27,084.64 |
27,084.64 |
315.2K |
| 09:58 |
27,080.24 |
27,084.72 |
27,080.24 |
27,083.61 |
260.8K |
| 09:59 |
27,087.99 |
27,092.01 |
27,087.99 |
27,090.02 |
136.0K |
| 10:00 |
27,087.98 |
27,087.98 |
27,075.12 |
27,075.12 |
338.4K |
| 10:01 |
27,071.14 |
27,071.14 |
27,059.74 |
27,063.80 |
283.3K |
| 10:02 |
27,057.42 |
27,062.03 |
27,057.42 |
27,060.87 |
223.5K |
| 10:03 |
27,058.76 |
27,059.31 |
27,056.60 |
27,057.95 |
203.8K |
| 10:04 |
27,057.23 |
27,062.44 |
27,057.23 |
27,062.44 |
181.8K |
| 10:05 |
27,065.59 |
27,070.76 |
27,065.59 |
27,070.76 |
221.1K |
| 10:06 |
27,065.49 |
27,067.79 |
27,059.43 |
27,059.43 |
376.9K |
| 10:07 |
27,057.56 |
27,062.27 |
27,056.04 |
27,062.27 |
224.3K |
| 10:08 |
27,055.64 |
27,055.98 |
27,055.24 |
27,055.98 |
256.9K |
| 10:09 |
27,049.56 |
27,049.56 |
27,046.29 |
27,046.85 |
226.5K |
| 10:10 |
27,053.51 |
27,053.51 |
27,050.83 |
27,053.06 |
186.4K |
| 10:11 |
27,052.33 |
27,052.33 |
27,038.39 |
27,038.39 |
210.1K |
| 10:12 |
27,041.06 |
27,053.53 |
27,038.73 |
27,053.53 |
283.4K |
| 10:13 |
27,047.22 |
27,049.64 |
27,041.44 |
27,049.64 |
138.6K |
| 10:14 |
27,048.67 |
27,048.67 |
27,043.23 |
27,043.23 |
257.1K |
| 10:15 |
27,040.09 |
27,051.29 |
27,040.09 |
27,050.02 |
362.1K |
| 10:16 |
27,046.93 |
27,052.30 |
27,046.93 |
27,052.30 |
148.9K |
| 10:17 |
27,045.31 |
27,048.06 |
27,043.97 |
27,048.06 |
218.3K |
| 10:18 |
27,047.61 |
27,047.61 |
27,032.87 |
27,032.87 |
180.5K |
| 10:19 |
27,033.80 |
27,033.80 |
27,031.17 |
27,031.17 |
214.7K |
| 10:20 |
27,026.90 |
27,043.80 |
27,026.90 |
27,043.80 |
262.1K |
| 10:21 |
27,049.17 |
27,049.17 |
27,041.79 |
27,041.79 |
214.5K |
| 10:22 |
27,039.15 |
27,041.12 |
27,034.29 |
27,034.29 |
210.6K |
| 10:23 |
27,031.05 |
27,031.05 |
27,017.97 |
27,017.97 |
306.1K |
| 10:24 |
27,021.78 |
27,021.78 |
27,011.12 |
27,011.12 |
163.3K |
| 10:25 |
27,010.79 |
27,011.63 |
27,007.33 |
27,007.33 |
178.7K |
| 10:26 |
27,002.25 |
27,003.49 |
26,995.75 |
26,995.75 |
211.0K |
| 10:27 |
26,997.35 |
27,012.94 |
26,997.35 |
27,012.94 |
154.6K |
| 10:28 |
27,010.13 |
27,010.13 |
26,994.16 |
26,994.16 |
202.2K |
| 10:29 |
26,993.62 |
26,993.62 |
26,987.21 |
26,987.21 |
228.2K |
| 10:30 |
26,989.48 |
26,994.38 |
26,989.48 |
26,994.38 |
175.6K |
| 10:31 |
26,997.82 |
26,997.82 |
26,993.71 |
26,996.55 |
132.0K |
| 10:32 |
26,992.75 |
26,992.75 |
26,986.44 |
26,987.43 |
224.4K |
| 10:33 |
26,985.30 |
26,989.18 |
26,982.86 |
26,989.18 |
169.7K |
| 10:34 |
26,988.23 |
26,988.23 |
26,984.33 |
26,986.21 |
127.9K |
| 10:35 |
26,986.76 |
26,988.18 |
26,979.23 |
26,979.23 |
159.7K |
| 10:36 |
26,976.98 |
26,985.24 |
26,976.98 |
26,985.24 |
196.0K |
| 10:37 |
26,982.79 |
26,982.79 |
26,968.92 |
26,968.92 |
168.6K |
| 10:38 |
26,973.62 |
26,977.94 |
26,971.97 |
26,977.94 |
253.2K |
| 10:39 |
26,975.05 |
26,975.05 |
26,960.07 |
26,960.07 |
225.3K |
| 10:40 |
26,963.66 |
26,967.53 |
26,961.87 |
26,967.53 |
181.3K |
| 10:41 |
26,979.74 |
26,979.74 |
26,963.26 |
26,963.26 |
171.5K |
| 10:42 |
26,958.18 |
26,958.18 |
26,949.83 |
26,949.83 |
208.2K |
| 10:43 |
26,952.83 |
26,953.39 |
26,952.31 |
26,953.30 |
181.5K |
| 10:44 |
26,952.42 |
26,957.49 |
26,952.42 |
26,953.22 |
193.2K |
| 10:45 |
26,952.02 |
26,952.02 |
26,946.37 |
26,946.37 |
195.1K |
| 10:46 |
26,946.72 |
26,946.72 |
26,943.71 |
26,945.34 |
199.1K |
| 10:47 |
26,949.71 |
26,949.71 |
26,937.69 |
26,941.80 |
263.9K |
| 10:48 |
26,945.33 |
26,945.33 |
26,942.18 |
26,942.18 |
151.7K |
| 10:49 |
26,943.58 |
26,947.00 |
26,943.17 |
26,947.00 |
146.2K |
| 10:50 |
26,947.57 |
26,950.29 |
26,947.57 |
26,948.38 |
196.4K |
| 10:51 |
26,947.04 |
26,952.99 |
26,947.04 |
26,950.39 |
193.1K |
| 10:52 |
26,954.70 |
26,958.42 |
26,953.52 |
26,958.42 |
140.5K |
| 10:53 |
26,958.90 |
26,965.02 |
26,958.90 |
26,964.84 |
109.6K |
| 10:54 |
26,963.46 |
26,967.65 |
26,963.46 |
26,966.10 |
124.6K |
| 10:55 |
26,965.29 |
26,968.04 |
26,965.29 |
26,967.33 |
124.0K |
| 10:56 |
26,967.04 |
26,967.04 |
26,961.81 |
26,961.81 |
164.1K |
| 10:57 |
26,963.03 |
26,965.61 |
26,960.76 |
26,960.76 |
252.1K |
| 10:58 |
26,956.45 |
26,956.47 |
26,951.00 |
26,951.00 |
1,811.1K |
| 10:59 |
26,951.08 |
26,951.58 |
26,950.38 |
26,951.58 |
157.8K |
| 11:00 |
26,954.15 |
26,954.36 |
26,951.69 |
26,954.36 |
158.3K |
| 11:01 |
26,951.22 |
26,951.22 |
26,941.26 |
26,941.26 |
197.2K |
| 11:02 |
26,939.82 |
26,944.39 |
26,938.22 |
26,938.22 |
131.4K |
| 11:03 |
26,931.97 |
26,944.85 |
26,931.97 |
26,944.85 |
195.4K |
| 11:04 |
26,947.50 |
26,947.50 |
26,946.56 |
26,946.56 |
141.4K |
| 11:05 |
26,946.99 |
26,946.99 |
26,933.37 |
26,933.37 |
135.5K |
| 11:06 |
26,937.49 |
26,942.72 |
26,937.49 |
26,942.72 |
162.0K |
| 11:07 |
26,941.00 |
26,943.46 |
26,939.99 |
26,943.46 |
135.6K |
| 11:08 |
26,936.49 |
26,938.70 |
26,936.49 |
26,938.15 |
130.1K |
| 11:09 |
26,933.45 |
26,935.51 |
26,930.68 |
26,935.51 |
140.8K |
| 11:10 |
26,935.93 |
26,935.93 |
26,917.57 |
26,923.56 |
186.6K |
| 11:11 |
26,924.11 |
26,928.76 |
26,924.11 |
26,928.76 |
142.9K |
| 11:12 |
26,929.35 |
26,929.35 |
26,921.13 |
26,921.91 |
142.5K |
| 11:13 |
26,931.14 |
26,939.36 |
26,931.05 |
26,939.36 |
129.8K |
| 11:14 |
26,937.30 |
26,938.62 |
26,936.36 |
26,936.36 |
117.4K |
| 11:15 |
26,934.77 |
26,940.92 |
26,934.77 |
26,940.92 |
137.7K |
| 11:16 |
26,941.10 |
26,943.48 |
26,940.75 |
26,941.73 |
167.9K |
| 11:17 |
26,940.26 |
26,940.26 |
26,934.77 |
26,934.77 |
128.6K |
| 11:18 |
26,933.48 |
26,937.83 |
26,933.48 |
26,935.95 |
139.8K |
| 11:19 |
26,934.19 |
26,939.75 |
26,934.19 |
26,939.75 |
121.1K |
| 11:20 |
26,940.59 |
26,952.05 |
26,940.18 |
26,952.05 |
89.4K |
| 11:21 |
26,952.46 |
26,956.58 |
26,952.46 |
26,954.61 |
175.3K |
| 11:22 |
26,955.60 |
26,964.40 |
26,955.60 |
26,964.40 |
146.2K |
| 11:23 |
26,965.88 |
26,966.41 |
26,964.56 |
26,965.61 |
105.5K |
| 11:24 |
26,964.63 |
26,967.50 |
26,964.63 |
26,967.50 |
135.2K |
| 11:25 |
26,966.90 |
26,968.51 |
26,961.96 |
26,961.96 |
153.8K |
| 11:26 |
26,964.35 |
26,964.35 |
26,959.18 |
26,959.18 |
147.1K |
| 11:27 |
26,955.19 |
26,962.56 |
26,955.19 |
26,961.12 |
169.2K |
| 11:28 |
26,967.58 |
26,976.72 |
26,967.28 |
26,976.72 |
182.0K |
| 11:29 |
26,976.52 |
26,977.79 |
26,976.52 |
26,977.20 |
138.2K |
| 11:30 |
26,982.25 |
26,984.74 |
26,982.25 |
26,983.60 |
132.7K |
| 11:31 |
26,981.69 |
26,981.69 |
26,977.77 |
26,977.77 |
136.4K |
| 11:32 |
26,978.42 |
26,978.42 |
26,973.42 |
26,975.56 |
138.1K |
| 11:33 |
26,977.34 |
26,983.88 |
26,976.05 |
26,983.88 |
103.1K |
| 11:34 |
26,983.00 |
26,983.00 |
26,979.55 |
26,979.57 |
167.7K |
| 11:35 |
26,977.70 |
26,986.43 |
26,977.70 |
26,986.43 |
100.2K |
| 11:36 |
26,988.07 |
26,990.55 |
26,988.07 |
26,990.55 |
184.1K |
| 11:37 |
26,988.96 |
26,996.22 |
26,988.96 |
26,996.22 |
179.8K |
| 11:38 |
26,996.46 |
26,996.46 |
26,994.82 |
26,994.89 |
144.7K |
| 11:39 |
26,995.79 |
26,996.94 |
26,995.79 |
26,996.44 |
132.3K |
| 11:40 |
26,993.32 |
26,995.38 |
26,990.09 |
26,995.38 |
212.4K |
| 11:41 |
26,997.36 |
26,998.40 |
26,996.55 |
26,998.40 |
145.3K |
| 11:42 |
26,998.90 |
27,000.81 |
26,998.14 |
27,000.81 |
149.8K |
| 11:43 |
27,000.40 |
27,004.46 |
27,000.40 |
27,004.46 |
83.0K |
| 11:44 |
27,004.05 |
27,005.94 |
27,003.67 |
27,003.67 |
203.9K |
| 11:45 |
27,001.67 |
27,001.67 |
26,990.14 |
26,990.84 |
185.4K |
| 11:46 |
26,985.30 |
26,986.82 |
26,982.61 |
26,982.61 |
125.6K |
| 11:47 |
26,978.13 |
26,982.98 |
26,978.13 |
26,982.98 |
146.7K |
| 11:48 |
26,986.01 |
26,986.64 |
26,983.42 |
26,986.64 |
126.3K |
| 11:49 |
26,986.99 |
26,989.39 |
26,986.99 |
26,989.39 |
72.9K |
| 11:50 |
26,988.19 |
26,988.19 |
26,982.60 |
26,982.60 |
192.4K |
| 11:51 |
26,980.37 |
26,983.97 |
26,980.37 |
26,983.14 |
84.3K |
| 11:52 |
26,985.06 |
26,991.28 |
26,985.06 |
26,988.30 |
119.0K |
| 11:53 |
26,987.56 |
26,987.56 |
26,984.57 |
26,985.43 |
100.7K |
| 11:54 |
26,985.51 |
26,985.51 |
26,980.59 |
26,983.97 |
141.0K |
| 11:55 |
26,984.92 |
26,987.74 |
26,984.92 |
26,987.74 |
119.4K |
| 11:56 |
26,989.38 |
26,990.43 |
26,988.22 |
26,988.89 |
140.6K |
| 11:57 |
26,987.78 |
26,987.78 |
26,978.41 |
26,978.41 |
223.7K |
| 11:58 |
26,979.44 |
26,984.35 |
26,979.44 |
26,981.18 |
114.0K |
| 11:59 |
26,982.08 |
26,987.45 |
26,982.08 |
26,987.09 |
151.0K |
| 12:00 |
26,987.00 |
26,992.51 |
26,987.00 |
26,992.28 |
195.0K |
| 12:01 |
26,995.93 |
26,998.94 |
26,995.93 |
26,998.94 |
213.3K |
| 12:02 |
26,997.69 |
27,002.36 |
26,997.69 |
27,000.67 |
153.3K |
| 12:03 |
26,998.86 |
26,998.86 |
26,995.88 |
26,995.88 |
98.2K |
| 12:04 |
26,995.23 |
27,002.51 |
26,995.23 |
27,002.51 |
155.5K |
| 12:05 |
27,004.07 |
27,005.67 |
27,003.94 |
27,003.94 |
116.0K |
| 12:06 |
27,008.38 |
27,008.47 |
27,007.66 |
27,008.16 |
121.5K |
| 12:07 |
27,009.90 |
27,011.66 |
27,008.84 |
27,008.84 |
240.0K |
| 12:08 |
27,009.62 |
27,010.35 |
27,007.84 |
27,010.35 |
122.9K |
| 12:09 |
27,018.12 |
27,024.23 |
27,018.12 |
27,024.23 |
186.6K |
| 12:10 |
27,024.78 |
27,027.84 |
27,023.76 |
27,023.76 |
194.6K |
| 12:11 |
27,025.52 |
27,029.04 |
27,025.52 |
27,028.91 |
186.2K |
| 12:12 |
27,029.09 |
27,031.18 |
27,029.09 |
27,030.67 |
121.3K |
| 12:13 |
27,030.35 |
27,034.05 |
27,029.89 |
27,034.05 |
203.5K |
| 12:14 |
27,037.16 |
27,040.41 |
27,037.16 |
27,040.41 |
159.9K |
| 12:15 |
27,039.61 |
27,039.61 |
27,036.17 |
27,036.47 |
82.6K |
| 12:16 |
27,035.72 |
27,035.72 |
27,033.41 |
27,033.55 |
71.2K |
| 12:17 |
27,033.84 |
27,033.84 |
27,029.86 |
27,030.20 |
93.4K |
| 12:18 |
27,025.67 |
27,025.67 |
27,022.26 |
27,022.26 |
108.4K |
| 12:19 |
27,020.55 |
27,025.92 |
27,020.55 |
27,025.92 |
150.1K |
| 12:20 |
27,026.88 |
27,034.37 |
27,026.88 |
27,034.37 |
132.6K |
| 12:21 |
27,034.68 |
27,034.79 |
27,026.99 |
27,026.99 |
140.5K |
| 12:22 |
27,023.78 |
27,024.18 |
27,018.67 |
27,018.67 |
150.3K |
| 12:23 |
27,020.60 |
27,022.07 |
27,020.60 |
27,021.55 |
90.1K |
| 12:24 |
27,024.55 |
27,029.89 |
27,024.55 |
27,029.89 |
107.6K |
| 12:25 |
27,034.45 |
27,035.46 |
27,028.08 |
27,028.08 |
149.2K |
| 12:26 |
27,027.21 |
27,032.57 |
27,027.21 |
27,029.87 |
98.4K |
| 12:27 |
27,029.17 |
27,031.81 |
27,029.17 |
27,031.81 |
62.3K |
| 12:28 |
27,031.60 |
27,031.61 |
27,027.18 |
27,027.18 |
75.4K |
| 12:29 |
27,029.36 |
27,029.87 |
27,029.36 |
27,029.46 |
64.5K |
| 12:30 |
27,029.94 |
27,032.43 |
27,029.94 |
27,032.43 |
127.5K |
| 12:31 |
27,034.17 |
27,036.30 |
27,032.51 |
27,036.30 |
86.2K |
| 12:32 |
27,038.21 |
27,038.56 |
27,037.79 |
27,037.79 |
69.2K |
| 12:33 |
27,039.07 |
27,039.07 |
27,033.34 |
27,033.34 |
113.1K |
| 12:34 |
27,032.58 |
27,034.00 |
27,032.58 |
27,032.78 |
72.7K |
| 12:35 |
27,032.52 |
27,032.52 |
27,024.86 |
27,024.86 |
115.9K |
| 12:36 |
27,023.36 |
27,024.92 |
27,023.36 |
27,023.91 |
51.9K |
| 12:37 |
27,020.52 |
27,021.42 |
27,018.88 |
27,018.88 |
132.6K |
| 12:38 |
27,020.69 |
27,022.27 |
27,019.47 |
27,022.27 |
61.9K |
| 12:39 |
27,024.19 |
27,024.19 |
27,017.63 |
27,017.63 |
107.7K |
| 12:40 |
27,015.85 |
27,015.92 |
27,015.35 |
27,015.92 |
116.9K |
| 12:41 |
27,016.01 |
27,024.01 |
27,016.01 |
27,024.01 |
112.5K |
| 12:42 |
27,024.31 |
27,026.33 |
27,022.67 |
27,026.33 |
104.2K |
| 12:43 |
27,027.39 |
27,027.39 |
27,024.67 |
27,024.67 |
68.4K |
| 12:44 |
27,023.71 |
27,033.86 |
27,023.71 |
27,033.86 |
146.0K |
| 12:45 |
27,034.15 |
27,034.15 |
27,032.09 |
27,032.09 |
117.8K |
| 12:46 |
27,033.96 |
27,040.28 |
27,033.96 |
27,040.28 |
117.1K |
| 12:47 |
27,038.83 |
27,038.83 |
27,026.50 |
27,026.50 |
121.9K |
| 12:48 |
27,024.50 |
27,025.83 |
27,024.50 |
27,025.20 |
57.2K |
| 12:49 |
27,024.07 |
27,028.57 |
27,024.07 |
27,028.57 |
82.3K |
| 12:50 |
27,025.37 |
27,029.34 |
27,025.37 |
27,029.34 |
94.3K |
| 12:51 |
27,027.19 |
27,027.19 |
27,022.17 |
27,022.86 |
157.4K |
| 12:52 |
27,023.36 |
27,028.30 |
27,023.36 |
27,028.30 |
60.5K |
| 12:53 |
27,028.58 |
27,028.58 |
27,023.66 |
27,023.66 |
86.6K |
| 12:54 |
27,024.52 |
27,030.34 |
27,024.52 |
27,028.49 |
108.1K |
| 12:55 |
27,024.03 |
27,026.97 |
27,023.82 |
27,025.83 |
104.0K |
| 12:56 |
27,025.39 |
27,032.16 |
27,025.39 |
27,032.16 |
87.2K |
| 12:57 |
27,036.81 |
27,036.81 |
27,034.95 |
27,034.95 |
162.0K |
| 12:58 |
27,033.50 |
27,037.86 |
27,033.50 |
27,037.86 |
146.3K |
| 12:59 |
27,037.80 |
27,040.02 |
27,037.80 |
27,040.02 |
93.4K |
| 13:00 |
27,041.04 |
27,044.67 |
27,041.04 |
27,041.43 |
85.8K |
| 13:01 |
27,041.51 |
27,044.52 |
27,040.27 |
27,042.91 |
149.0K |
| 13:02 |
27,043.23 |
27,044.30 |
27,038.62 |
27,038.62 |
103.6K |
| 13:03 |
27,037.52 |
27,037.52 |
27,036.19 |
27,036.19 |
73.1K |
| 13:04 |
27,035.88 |
27,035.88 |
27,028.91 |
27,028.91 |
74.5K |
| 13:05 |
27,023.31 |
27,023.31 |
27,017.70 |
27,017.70 |
122.7K |
| 13:06 |
27,017.56 |
27,023.33 |
27,017.56 |
27,023.33 |
103.5K |
| 13:07 |
27,025.83 |
27,025.83 |
27,014.72 |
27,014.72 |
95.2K |
| 13:08 |
27,013.83 |
27,019.26 |
27,013.83 |
27,019.20 |
90.9K |
| 13:09 |
27,019.16 |
27,026.99 |
27,019.16 |
27,026.99 |
75.2K |
| 13:10 |
27,031.67 |
27,031.67 |
27,028.50 |
27,028.50 |
108.4K |
| 13:11 |
27,027.72 |
27,032.17 |
27,027.72 |
27,031.96 |
84.9K |
| 13:12 |
27,034.10 |
27,036.71 |
27,034.10 |
27,035.86 |
69.2K |
| 13:13 |
27,036.16 |
27,036.16 |
27,032.05 |
27,032.17 |
68.6K |
| 13:14 |
27,032.19 |
27,033.78 |
27,032.19 |
27,032.45 |
58.3K |
| 13:15 |
27,030.95 |
27,036.80 |
27,030.88 |
27,036.80 |
78.9K |
| 13:16 |
27,036.58 |
27,037.45 |
27,036.39 |
27,036.39 |
47.6K |
| 13:17 |
27,035.94 |
27,035.94 |
27,031.03 |
27,031.03 |
99.8K |
| 13:18 |
27,032.16 |
27,034.82 |
27,030.20 |
27,030.20 |
117.4K |
| 13:19 |
27,030.70 |
27,030.70 |
27,030.26 |
27,030.26 |
70.2K |
| 13:20 |
27,031.28 |
27,035.51 |
27,031.28 |
27,035.51 |
130.0K |
| 13:21 |
27,035.04 |
27,037.73 |
27,035.04 |
27,037.73 |
87.2K |
| 13:22 |
27,036.60 |
27,036.60 |
27,035.41 |
27,035.41 |
71.3K |
| 13:23 |
27,034.21 |
27,039.33 |
27,034.21 |
27,039.33 |
95.2K |
| 13:24 |
27,037.95 |
27,039.05 |
27,037.95 |
27,039.05 |
89.9K |
| 13:25 |
27,038.86 |
27,038.86 |
27,036.84 |
27,036.84 |
86.0K |
| 13:26 |
27,035.22 |
27,040.12 |
27,035.22 |
27,037.99 |
69.1K |
| 13:27 |
27,035.76 |
27,035.76 |
27,033.49 |
27,033.49 |
102.9K |
| 13:28 |
27,032.31 |
27,032.31 |
27,031.38 |
27,031.38 |
100.6K |
| 13:29 |
27,030.75 |
27,033.16 |
27,030.05 |
27,033.16 |
121.0K |
| 13:30 |
27,030.01 |
27,032.24 |
27,030.01 |
27,032.03 |
152.9K |
| 13:31 |
27,033.24 |
27,033.24 |
27,029.83 |
27,029.83 |
120.4K |
| 13:32 |
27,031.23 |
27,033.72 |
27,030.26 |
27,030.26 |
102.2K |
| 13:33 |
27,030.55 |
27,030.55 |
27,029.71 |
27,029.71 |
57.2K |
| 13:34 |
27,029.54 |
27,029.54 |
27,025.95 |
27,025.95 |
66.8K |
| 13:35 |
27,025.44 |
27,025.44 |
27,024.25 |
27,024.25 |
93.9K |
| 13:36 |
27,024.75 |
27,024.75 |
27,022.20 |
27,023.66 |
88.3K |
| 13:37 |
27,024.23 |
27,024.23 |
27,021.94 |
27,024.15 |
93.7K |
| 13:38 |
27,022.55 |
27,025.40 |
27,022.55 |
27,025.40 |
60.8K |
| 13:39 |
27,024.66 |
27,026.95 |
27,024.66 |
27,026.95 |
93.3K |
| 13:40 |
27,027.29 |
27,029.72 |
27,026.82 |
27,028.79 |
59.6K |
| 13:41 |
27,027.10 |
27,027.10 |
27,024.69 |
27,024.69 |
128.5K |
| 13:42 |
27,023.74 |
27,023.74 |
27,016.06 |
27,016.32 |
134.3K |
| 13:43 |
27,015.56 |
27,015.56 |
27,009.93 |
27,013.83 |
179.8K |
| 13:44 |
27,013.71 |
27,024.27 |
27,013.71 |
27,024.27 |
86.7K |
| 13:45 |
27,025.78 |
27,029.71 |
27,024.08 |
27,029.71 |
72.1K |
| 13:46 |
27,030.04 |
27,030.04 |
27,023.43 |
27,023.43 |
58.5K |
| 13:47 |
27,021.63 |
27,026.99 |
27,021.63 |
27,026.99 |
102.7K |
| 13:48 |
27,026.88 |
27,026.88 |
27,024.64 |
27,024.64 |
69.4K |
| 13:49 |
27,021.13 |
27,022.76 |
27,021.13 |
27,022.76 |
118.1K |
| 13:50 |
27,023.50 |
27,023.99 |
27,023.50 |
27,023.99 |
60.0K |
| 13:51 |
27,024.52 |
27,025.64 |
27,023.52 |
27,025.31 |
98.2K |
| 13:52 |
27,025.55 |
27,028.45 |
27,025.55 |
27,028.45 |
70.7K |
| 13:53 |
27,027.80 |
27,028.67 |
27,027.11 |
27,028.67 |
93.3K |
| 13:54 |
27,029.46 |
27,031.14 |
27,029.46 |
27,030.73 |
46.9K |
| 13:55 |
27,027.58 |
27,027.58 |
27,025.08 |
27,025.08 |
95.5K |
| 13:56 |
27,024.91 |
27,026.87 |
27,024.91 |
27,026.40 |
88.1K |
| 13:57 |
27,026.09 |
27,026.09 |
27,024.33 |
27,024.33 |
80.3K |
| 13:58 |
27,024.99 |
27,029.39 |
27,024.99 |
27,029.39 |
74.6K |
| 13:59 |
27,030.86 |
27,031.58 |
27,029.67 |
27,029.67 |
78.1K |
| 14:00 |
27,029.71 |
27,033.74 |
27,029.71 |
27,032.76 |
173.7K |
| 14:01 |
27,033.72 |
27,033.72 |
27,029.91 |
27,029.91 |
54.8K |
| 14:02 |
27,030.07 |
27,030.07 |
27,026.61 |
27,026.82 |
77.7K |
| 14:03 |
27,028.23 |
27,030.56 |
27,028.23 |
27,029.42 |
75.1K |
| 14:04 |
27,029.16 |
27,029.16 |
27,028.66 |
27,028.93 |
70.8K |
| 14:05 |
27,026.93 |
27,032.61 |
27,026.93 |
27,032.61 |
170.5K |
| 14:06 |
27,033.65 |
27,033.65 |
27,029.39 |
27,029.39 |
148.1K |
| 14:07 |
27,029.12 |
27,032.10 |
27,029.12 |
27,031.92 |
127.4K |
| 14:08 |
27,028.56 |
27,028.56 |
27,023.75 |
27,023.75 |
88.1K |
| 14:09 |
27,025.78 |
27,026.52 |
27,023.85 |
27,026.52 |
114.1K |
| 14:10 |
27,027.50 |
27,030.28 |
27,027.50 |
27,030.28 |
67.5K |
| 14:11 |
27,029.24 |
27,031.27 |
27,029.24 |
27,031.26 |
116.1K |
| 14:12 |
27,031.82 |
27,031.82 |
27,029.18 |
27,029.28 |
67.7K |
| 14:13 |
27,030.05 |
27,032.43 |
27,029.90 |
27,029.90 |
93.5K |
| 14:14 |
27,029.83 |
27,031.50 |
27,029.83 |
27,031.13 |
61.9K |
| 14:15 |
27,033.25 |
27,038.55 |
27,033.25 |
27,038.55 |
104.0K |
| 14:16 |
27,038.33 |
27,040.70 |
27,038.33 |
27,040.70 |
87.9K |
| 14:17 |
27,040.95 |
27,041.40 |
27,040.73 |
27,041.40 |
78.9K |
| 14:18 |
27,041.81 |
27,041.81 |
27,039.87 |
27,039.87 |
122.8K |
| 14:19 |
27,037.93 |
27,041.64 |
27,037.40 |
27,041.64 |
113.8K |
| 14:20 |
27,043.31 |
27,044.60 |
27,043.31 |
27,044.60 |
83.9K |
| 14:21 |
27,044.14 |
27,044.21 |
27,043.64 |
27,044.21 |
93.5K |
| 14:22 |
27,042.94 |
27,044.32 |
27,041.36 |
27,044.32 |
89.9K |
| 14:23 |
27,041.81 |
27,043.88 |
27,041.81 |
27,043.88 |
94.4K |
| 14:24 |
27,042.93 |
27,042.93 |
27,039.43 |
27,039.43 |
129.8K |
| 14:25 |
27,039.23 |
27,039.23 |
27,035.76 |
27,035.91 |
106.2K |
| 14:26 |
27,034.89 |
27,034.89 |
27,024.65 |
27,024.65 |
117.6K |
| 14:27 |
27,019.08 |
27,025.05 |
27,019.08 |
27,025.05 |
132.8K |
| 14:28 |
27,023.96 |
27,023.96 |
27,022.05 |
27,022.05 |
101.9K |
| 14:29 |
27,022.97 |
27,025.36 |
27,022.97 |
27,025.36 |
111.4K |
| 14:30 |
27,028.48 |
27,034.48 |
27,028.48 |
27,034.48 |
142.0K |
| 14:31 |
27,030.53 |
27,034.70 |
27,030.53 |
27,034.70 |
98.2K |
| 14:32 |
27,036.92 |
27,037.20 |
27,033.33 |
27,033.33 |
99.8K |
| 14:33 |
27,033.61 |
27,033.61 |
27,031.50 |
27,031.50 |
103.5K |
| 14:34 |
27,031.25 |
27,032.88 |
27,031.19 |
27,031.19 |
80.2K |
| 14:35 |
27,031.35 |
27,031.35 |
27,027.83 |
27,027.83 |
96.7K |
| 14:36 |
27,027.63 |
27,028.39 |
27,027.55 |
27,027.75 |
89.7K |
| 14:37 |
27,027.33 |
27,034.33 |
27,027.33 |
27,034.33 |
88.1K |
| 14:38 |
27,034.77 |
27,035.87 |
27,034.77 |
27,035.87 |
69.9K |
| 14:39 |
27,036.52 |
27,036.52 |
27,033.74 |
27,034.78 |
107.3K |
| 14:40 |
27,032.42 |
27,036.95 |
27,032.42 |
27,036.95 |
122.3K |
| 14:41 |
27,036.19 |
27,036.19 |
27,032.43 |
27,032.43 |
126.6K |
| 14:42 |
27,031.61 |
27,031.61 |
27,029.84 |
27,030.25 |
67.1K |
| 14:43 |
27,027.54 |
27,029.63 |
27,027.54 |
27,029.63 |
87.5K |
| 14:44 |
27,031.85 |
27,035.64 |
27,031.85 |
27,035.64 |
130.0K |
| 14:45 |
27,035.01 |
27,035.33 |
27,032.87 |
27,032.87 |
87.3K |
| 14:46 |
27,034.29 |
27,035.38 |
27,034.29 |
27,035.38 |
77.1K |
| 14:47 |
27,035.92 |
27,038.68 |
27,035.92 |
27,037.79 |
108.2K |
| 14:48 |
27,039.37 |
27,040.12 |
27,039.37 |
27,040.12 |
83.6K |
| 14:49 |
27,040.57 |
27,040.57 |
27,038.51 |
27,038.51 |
88.8K |
| 14:50 |
27,039.46 |
27,043.29 |
27,039.46 |
27,043.10 |
73.2K |
| 14:51 |
27,043.42 |
27,044.98 |
27,043.42 |
27,044.98 |
158.5K |
| 14:52 |
27,045.10 |
27,045.10 |
27,042.80 |
27,042.98 |
106.9K |
| 14:53 |
27,042.72 |
27,043.37 |
27,042.66 |
27,042.66 |
61.5K |
| 14:54 |
27,041.36 |
27,043.77 |
27,041.36 |
27,043.77 |
90.9K |
| 14:55 |
27,045.32 |
27,046.06 |
27,044.79 |
27,045.99 |
56.8K |
| 14:56 |
27,046.46 |
27,047.60 |
27,045.87 |
27,047.60 |
94.8K |
| 14:57 |
27,048.09 |
27,048.09 |
27,046.96 |
27,047.00 |
91.4K |
| 14:58 |
27,046.57 |
27,046.57 |
27,042.27 |
27,042.27 |
65.0K |
| 14:59 |
27,041.99 |
27,041.99 |
27,038.69 |
27,038.69 |
103.6K |
| 15:00 |
27,039.43 |
27,039.43 |
27,035.33 |
27,035.33 |
160.5K |
| 15:01 |
27,036.81 |
27,038.25 |
27,036.81 |
27,038.25 |
149.4K |
| 15:02 |
27,038.46 |
27,038.46 |
27,035.53 |
27,035.53 |
66.3K |
| 15:03 |
27,036.13 |
27,040.58 |
27,036.13 |
27,040.58 |
141.5K |
| 15:04 |
27,039.88 |
27,039.88 |
27,038.50 |
27,038.50 |
88.7K |
| 15:05 |
27,040.29 |
27,043.22 |
27,040.29 |
27,043.22 |
119.5K |
| 15:06 |
27,044.49 |
27,049.03 |
27,044.49 |
27,049.03 |
155.0K |
| 15:07 |
27,047.61 |
27,050.50 |
27,047.61 |
27,050.50 |
94.6K |
| 15:08 |
27,050.45 |
27,050.45 |
27,048.55 |
27,048.56 |
131.0K |
| 15:09 |
27,047.64 |
27,047.64 |
27,046.21 |
27,046.21 |
184.6K |
| 15:10 |
27,046.83 |
27,046.98 |
27,043.82 |
27,043.82 |
178.7K |
| 15:11 |
27,042.91 |
27,046.01 |
27,042.91 |
27,046.01 |
118.8K |
| 15:12 |
27,045.90 |
27,046.03 |
27,042.94 |
27,044.15 |
202.4K |
| 15:13 |
27,045.05 |
27,047.12 |
27,042.04 |
27,042.04 |
225.6K |
| 15:14 |
27,041.23 |
27,041.23 |
27,039.93 |
27,040.10 |
105.2K |
| 15:15 |
27,037.46 |
27,037.46 |
27,035.81 |
27,036.73 |
136.3K |
| 15:16 |
27,036.97 |
27,040.23 |
27,036.97 |
27,040.23 |
102.6K |
| 15:17 |
27,042.86 |
27,045.66 |
27,042.86 |
27,045.66 |
145.3K |
| 15:18 |
27,044.60 |
27,046.39 |
27,043.22 |
27,046.39 |
177.4K |
| 15:19 |
27,049.23 |
27,049.60 |
27,048.08 |
27,049.60 |
130.4K |
| 15:20 |
27,048.60 |
27,050.48 |
27,048.15 |
27,050.48 |
118.5K |
| 15:21 |
27,050.74 |
27,052.18 |
27,050.74 |
27,051.57 |
127.4K |
| 15:22 |
27,054.61 |
27,057.53 |
27,054.61 |
27,055.63 |
191.1K |
| 15:23 |
27,057.54 |
27,057.54 |
27,055.63 |
27,056.73 |
111.1K |
| 15:24 |
27,057.68 |
27,062.99 |
27,057.68 |
27,062.59 |
160.7K |
| 15:25 |
27,063.01 |
27,063.67 |
27,055.40 |
27,055.40 |
188.6K |
| 15:26 |
27,056.98 |
27,057.49 |
27,056.17 |
27,057.49 |
181.2K |
| 15:27 |
27,058.38 |
27,058.38 |
27,056.76 |
27,056.76 |
172.6K |
| 15:28 |
27,056.41 |
27,060.13 |
27,056.41 |
27,060.13 |
199.9K |
| 15:29 |
27,059.52 |
27,059.52 |
27,054.81 |
27,054.81 |
260.9K |
| 15:30 |
27,053.92 |
27,054.72 |
27,052.59 |
27,053.99 |
242.4K |
| 15:31 |
27,054.64 |
27,054.64 |
27,048.82 |
27,048.82 |
245.0K |
| 15:32 |
27,049.34 |
27,049.34 |
27,045.35 |
27,046.74 |
204.3K |
| 15:33 |
27,046.36 |
27,048.07 |
27,046.03 |
27,048.07 |
200.8K |
| 15:34 |
27,049.20 |
27,054.04 |
27,049.20 |
27,054.04 |
301.4K |
| 15:35 |
27,053.93 |
27,057.02 |
27,053.93 |
27,056.83 |
199.3K |
| 15:36 |
27,062.92 |
27,064.56 |
27,062.92 |
27,064.56 |
241.3K |
| 15:37 |
27,065.97 |
27,067.26 |
27,065.97 |
27,066.52 |
163.7K |
| 15:38 |
27,063.75 |
27,065.40 |
27,063.33 |
27,065.21 |
224.2K |
| 15:39 |
27,064.64 |
27,064.99 |
27,064.55 |
27,064.80 |
285.7K |
| 15:40 |
27,065.87 |
27,067.98 |
27,065.42 |
27,067.68 |
300.1K |
| 15:41 |
27,066.91 |
27,071.09 |
27,066.91 |
27,071.09 |
220.5K |
| 15:42 |
27,071.88 |
27,071.88 |
27,067.10 |
27,067.10 |
243.1K |
| 15:43 |
27,066.65 |
27,066.65 |
27,063.47 |
27,063.47 |
182.2K |
| 15:44 |
27,062.42 |
27,065.78 |
27,062.42 |
27,065.53 |
185.7K |
| 15:45 |
27,065.18 |
27,067.50 |
27,063.51 |
27,063.51 |
240.1K |
| 15:46 |
27,065.98 |
27,067.98 |
27,063.85 |
27,067.27 |
386.2K |
| 15:47 |
27,068.50 |
27,071.47 |
27,068.50 |
27,070.42 |
359.1K |
| 15:48 |
27,073.83 |
27,079.91 |
27,073.83 |
27,079.91 |
318.2K |
| 15:49 |
27,078.47 |
27,083.50 |
27,078.47 |
27,083.50 |
279.5K |
| 15:50 |
27,093.33 |
27,093.33 |
27,074.25 |
27,077.54 |
1,287.9K |
| 15:51 |
27,077.54 |
27,081.14 |
27,077.54 |
27,081.04 |
353.2K |
| 15:52 |
27,080.36 |
27,080.64 |
27,077.85 |
27,077.85 |
369.6K |
| 15:53 |
27,076.82 |
27,076.82 |
27,068.56 |
27,069.27 |
364.6K |
| 15:54 |
27,070.42 |
27,079.63 |
27,070.42 |
27,078.95 |
537.2K |
| 15:55 |
27,080.11 |
27,090.32 |
27,080.11 |
27,087.19 |
814.3K |
| 15:56 |
27,087.30 |
27,087.30 |
27,079.60 |
27,079.60 |
910.7K |
| 15:57 |
27,078.17 |
27,078.28 |
27,073.03 |
27,075.70 |
698.5K |
| 15:58 |
27,076.42 |
27,076.42 |
27,071.08 |
27,073.41 |
916.7K |
| 15:59 |
27,073.79 |
27,080.87 |
27,073.79 |
27,077.03 |
1,561.3K |
| 16:00 |
27,075.40 |
27,075.40 |
27,075.37 |
27,075.37 |
35,932.9K |
| 16:01 |
27,075.37 |
27,075.37 |
27,075.37 |
27,075.37 |
61.9K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|