| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
27,784.98 |
27,826.32 |
27,784.98 |
27,825.94 |
5,716.1K |
| 09:31 |
27,832.72 |
27,866.39 |
27,832.72 |
27,866.39 |
830.7K |
| 09:32 |
27,867.23 |
27,875.92 |
27,867.23 |
27,875.92 |
669.8K |
| 09:33 |
27,882.02 |
27,885.87 |
27,882.02 |
27,884.16 |
597.7K |
| 09:34 |
27,869.15 |
27,869.15 |
27,847.48 |
27,847.48 |
431.9K |
| 09:35 |
27,852.08 |
27,852.08 |
27,837.64 |
27,837.64 |
491.1K |
| 09:36 |
27,833.09 |
27,840.15 |
27,832.48 |
27,840.15 |
369.8K |
| 09:37 |
27,842.58 |
27,847.11 |
27,842.58 |
27,847.11 |
328.4K |
| 09:38 |
27,840.67 |
27,840.67 |
27,829.97 |
27,830.82 |
355.7K |
| 09:39 |
27,829.20 |
27,833.42 |
27,829.20 |
27,833.42 |
318.5K |
| 09:40 |
27,841.17 |
27,856.09 |
27,841.17 |
27,856.09 |
275.9K |
| 09:41 |
27,849.28 |
27,853.28 |
27,844.82 |
27,844.82 |
285.0K |
| 09:42 |
27,844.73 |
27,844.73 |
27,839.28 |
27,840.78 |
347.6K |
| 09:43 |
27,840.57 |
27,840.57 |
27,832.56 |
27,832.56 |
284.8K |
| 09:44 |
27,824.01 |
27,838.37 |
27,824.01 |
27,837.55 |
577.8K |
| 09:45 |
27,835.88 |
27,835.88 |
27,825.20 |
27,825.20 |
409.9K |
| 09:46 |
27,819.34 |
27,823.92 |
27,819.34 |
27,823.92 |
367.2K |
| 09:47 |
27,823.56 |
27,828.32 |
27,823.56 |
27,827.60 |
335.4K |
| 09:48 |
27,825.79 |
27,829.91 |
27,825.79 |
27,828.14 |
303.7K |
| 09:49 |
27,828.14 |
27,828.46 |
27,817.54 |
27,817.54 |
361.0K |
| 09:50 |
27,810.29 |
27,812.84 |
27,808.17 |
27,811.24 |
292.6K |
| 09:51 |
27,812.06 |
27,812.38 |
27,810.33 |
27,812.38 |
337.7K |
| 09:52 |
27,816.04 |
27,817.76 |
27,815.37 |
27,817.76 |
320.8K |
| 09:53 |
27,820.05 |
27,820.05 |
27,810.37 |
27,810.37 |
338.0K |
| 09:54 |
27,813.56 |
27,814.45 |
27,811.17 |
27,811.17 |
239.0K |
| 09:55 |
27,809.96 |
27,809.96 |
27,799.82 |
27,799.82 |
265.5K |
| 09:56 |
27,799.06 |
27,799.06 |
27,793.66 |
27,796.82 |
215.7K |
| 09:57 |
27,798.41 |
27,798.41 |
27,791.99 |
27,791.99 |
261.8K |
| 09:58 |
27,789.61 |
27,793.01 |
27,789.00 |
27,793.01 |
269.8K |
| 09:59 |
27,792.28 |
27,808.83 |
27,792.28 |
27,808.83 |
297.9K |
| 10:00 |
27,809.44 |
27,809.44 |
27,797.80 |
27,797.80 |
278.9K |
| 10:01 |
27,803.01 |
27,808.44 |
27,800.89 |
27,800.89 |
321.0K |
| 10:02 |
27,802.55 |
27,807.43 |
27,802.40 |
27,802.40 |
255.6K |
| 10:03 |
27,800.41 |
27,812.57 |
27,800.41 |
27,812.57 |
225.9K |
| 10:04 |
27,814.09 |
27,819.67 |
27,811.40 |
27,819.67 |
260.5K |
| 10:05 |
27,814.76 |
27,814.76 |
27,809.21 |
27,809.21 |
242.4K |
| 10:06 |
27,805.89 |
27,805.89 |
27,797.48 |
27,797.48 |
338.4K |
| 10:07 |
27,793.26 |
27,793.26 |
27,790.10 |
27,790.90 |
215.7K |
| 10:08 |
27,793.34 |
27,793.34 |
27,786.76 |
27,786.76 |
248.0K |
| 10:09 |
27,783.62 |
27,783.62 |
27,774.97 |
27,778.49 |
245.7K |
| 10:10 |
27,778.24 |
27,779.91 |
27,775.41 |
27,779.91 |
178.2K |
| 10:11 |
27,783.31 |
27,785.82 |
27,779.65 |
27,785.82 |
380.1K |
| 10:12 |
27,797.25 |
27,798.40 |
27,789.62 |
27,789.62 |
273.2K |
| 10:13 |
27,790.46 |
27,791.61 |
27,789.27 |
27,791.61 |
200.6K |
| 10:14 |
27,792.88 |
27,793.71 |
27,788.96 |
27,788.96 |
328.6K |
| 10:15 |
27,787.78 |
27,791.63 |
27,787.78 |
27,788.14 |
194.8K |
| 10:16 |
27,788.59 |
27,791.52 |
27,788.59 |
27,790.06 |
203.1K |
| 10:17 |
27,791.22 |
27,791.22 |
27,786.98 |
27,786.98 |
168.4K |
| 10:18 |
27,786.27 |
27,786.27 |
27,779.72 |
27,779.72 |
184.4K |
| 10:19 |
27,778.12 |
27,786.08 |
27,778.12 |
27,786.08 |
179.5K |
| 10:20 |
27,782.87 |
27,782.87 |
27,775.38 |
27,775.38 |
170.2K |
| 10:21 |
27,778.33 |
27,781.52 |
27,778.33 |
27,779.65 |
195.5K |
| 10:22 |
27,780.02 |
27,786.12 |
27,780.02 |
27,785.14 |
142.2K |
| 10:23 |
27,781.84 |
27,781.84 |
27,778.36 |
27,778.36 |
195.1K |
| 10:24 |
27,775.95 |
27,775.95 |
27,767.61 |
27,767.61 |
176.9K |
| 10:25 |
27,769.87 |
27,775.54 |
27,769.87 |
27,775.54 |
177.2K |
| 10:26 |
27,778.12 |
27,780.58 |
27,777.71 |
27,780.58 |
154.8K |
| 10:27 |
27,779.98 |
27,779.98 |
27,778.93 |
27,778.93 |
161.0K |
| 10:28 |
27,786.48 |
27,795.55 |
27,786.48 |
27,795.55 |
298.1K |
| 10:29 |
27,801.87 |
27,805.86 |
27,801.87 |
27,805.86 |
213.6K |
| 10:30 |
27,805.78 |
27,806.04 |
27,801.61 |
27,801.61 |
172.8K |
| 10:31 |
27,801.46 |
27,808.25 |
27,801.46 |
27,808.25 |
176.4K |
| 10:32 |
27,809.53 |
27,812.11 |
27,808.56 |
27,808.56 |
253.6K |
| 10:33 |
27,816.18 |
27,816.18 |
27,807.65 |
27,807.65 |
168.5K |
| 10:34 |
27,802.82 |
27,802.82 |
27,795.19 |
27,795.19 |
325.7K |
| 10:35 |
27,795.65 |
27,796.02 |
27,795.50 |
27,796.02 |
163.8K |
| 10:36 |
27,796.53 |
27,796.53 |
27,793.35 |
27,793.35 |
202.7K |
| 10:37 |
27,793.85 |
27,795.95 |
27,793.74 |
27,795.49 |
191.5K |
| 10:38 |
27,795.67 |
27,798.00 |
27,795.67 |
27,797.76 |
163.7K |
| 10:39 |
27,797.02 |
27,804.13 |
27,797.02 |
27,804.13 |
148.0K |
| 10:40 |
27,803.55 |
27,809.42 |
27,803.55 |
27,808.14 |
212.0K |
| 10:41 |
27,809.80 |
27,809.86 |
27,807.70 |
27,808.65 |
223.3K |
| 10:42 |
27,812.64 |
27,817.62 |
27,812.64 |
27,816.82 |
193.3K |
| 10:43 |
27,815.72 |
27,815.72 |
27,811.80 |
27,811.80 |
184.1K |
| 10:44 |
27,812.62 |
27,812.62 |
27,808.84 |
27,809.61 |
159.9K |
| 10:45 |
27,808.92 |
27,813.39 |
27,808.92 |
27,813.39 |
192.2K |
| 10:46 |
27,815.33 |
27,820.00 |
27,815.33 |
27,818.70 |
242.0K |
| 10:47 |
27,816.91 |
27,820.09 |
27,816.11 |
27,820.09 |
163.5K |
| 10:48 |
27,817.19 |
27,819.39 |
27,817.19 |
27,819.39 |
123.6K |
| 10:49 |
27,820.56 |
27,820.56 |
27,816.46 |
27,816.46 |
171.5K |
| 10:50 |
27,816.19 |
27,819.28 |
27,816.19 |
27,816.83 |
187.6K |
| 10:51 |
27,815.71 |
27,821.22 |
27,813.83 |
27,821.22 |
157.7K |
| 10:52 |
27,821.43 |
27,823.28 |
27,821.43 |
27,823.28 |
132.3K |
| 10:53 |
27,825.48 |
27,826.81 |
27,822.93 |
27,822.93 |
202.6K |
| 10:54 |
27,820.57 |
27,820.57 |
27,817.25 |
27,817.25 |
184.1K |
| 10:55 |
27,815.86 |
27,815.86 |
27,813.93 |
27,813.93 |
171.5K |
| 10:56 |
27,812.47 |
27,813.74 |
27,811.07 |
27,811.07 |
155.9K |
| 10:57 |
27,808.76 |
27,808.76 |
27,802.70 |
27,802.70 |
144.3K |
| 10:58 |
27,803.05 |
27,804.84 |
27,803.05 |
27,804.43 |
148.5K |
| 10:59 |
27,802.82 |
27,802.82 |
27,796.73 |
27,796.73 |
178.8K |
| 11:00 |
27,800.82 |
27,800.82 |
27,798.24 |
27,799.42 |
152.0K |
| 11:01 |
27,797.90 |
27,797.90 |
27,795.18 |
27,795.18 |
106.6K |
| 11:02 |
27,792.27 |
27,796.66 |
27,792.27 |
27,796.66 |
98.8K |
| 11:03 |
27,795.89 |
27,800.43 |
27,795.89 |
27,798.67 |
152.8K |
| 11:04 |
27,804.00 |
27,804.00 |
27,800.26 |
27,800.98 |
190.7K |
| 11:05 |
27,803.35 |
27,803.35 |
27,801.84 |
27,801.88 |
98.4K |
| 11:06 |
27,802.33 |
27,806.82 |
27,802.33 |
27,806.82 |
147.4K |
| 11:07 |
27,808.47 |
27,813.73 |
27,808.47 |
27,813.73 |
165.0K |
| 11:08 |
27,816.91 |
27,819.52 |
27,816.35 |
27,819.52 |
163.8K |
| 11:09 |
27,824.29 |
27,827.89 |
27,823.79 |
27,827.89 |
215.6K |
| 11:10 |
27,828.29 |
27,829.58 |
27,827.77 |
27,829.58 |
164.7K |
| 11:11 |
27,828.71 |
27,828.81 |
27,824.65 |
27,824.65 |
226.0K |
| 11:12 |
27,819.83 |
27,823.88 |
27,816.29 |
27,823.88 |
265.1K |
| 11:13 |
27,825.51 |
27,825.51 |
27,816.83 |
27,816.83 |
155.5K |
| 11:14 |
27,816.54 |
27,817.65 |
27,812.09 |
27,812.09 |
134.8K |
| 11:15 |
27,811.80 |
27,814.07 |
27,811.80 |
27,814.07 |
129.4K |
| 11:16 |
27,813.18 |
27,813.56 |
27,813.11 |
27,813.37 |
281.0K |
| 11:17 |
27,815.10 |
27,815.10 |
27,810.94 |
27,810.94 |
140.8K |
| 11:18 |
27,804.79 |
27,804.79 |
27,797.07 |
27,797.07 |
129.7K |
| 11:19 |
27,794.95 |
27,796.15 |
27,793.62 |
27,796.15 |
123.4K |
| 11:20 |
27,798.20 |
27,800.85 |
27,798.20 |
27,800.85 |
131.7K |
| 11:21 |
27,799.44 |
27,799.44 |
27,793.59 |
27,793.59 |
111.4K |
| 11:22 |
27,793.87 |
27,794.01 |
27,791.52 |
27,791.52 |
115.9K |
| 11:23 |
27,792.80 |
27,796.39 |
27,792.80 |
27,796.28 |
160.3K |
| 11:24 |
27,796.73 |
27,798.53 |
27,796.10 |
27,798.53 |
148.9K |
| 11:25 |
27,797.92 |
27,797.92 |
27,792.77 |
27,792.77 |
139.7K |
| 11:26 |
27,791.20 |
27,791.20 |
27,786.58 |
27,786.58 |
131.3K |
| 11:27 |
27,788.32 |
27,788.32 |
27,783.23 |
27,783.23 |
156.8K |
| 11:28 |
27,780.25 |
27,780.25 |
27,769.72 |
27,769.72 |
127.1K |
| 11:29 |
27,766.34 |
27,767.22 |
27,762.73 |
27,762.73 |
103.8K |
| 11:30 |
27,762.67 |
27,762.84 |
27,760.47 |
27,761.97 |
137.8K |
| 11:31 |
27,758.76 |
27,758.76 |
27,753.40 |
27,753.40 |
192.4K |
| 11:32 |
27,755.90 |
27,760.72 |
27,755.90 |
27,760.46 |
169.2K |
| 11:33 |
27,760.24 |
27,761.80 |
27,759.24 |
27,759.85 |
133.0K |
| 11:34 |
27,759.67 |
27,759.67 |
27,753.41 |
27,753.41 |
129.3K |
| 11:35 |
27,753.69 |
27,758.34 |
27,753.69 |
27,755.11 |
222.2K |
| 11:36 |
27,757.29 |
27,760.82 |
27,757.29 |
27,760.27 |
128.2K |
| 11:37 |
27,763.18 |
27,765.96 |
27,763.18 |
27,764.81 |
163.0K |
| 11:38 |
27,769.12 |
27,770.49 |
27,768.99 |
27,768.99 |
122.2K |
| 11:39 |
27,768.11 |
27,772.93 |
27,768.11 |
27,771.14 |
514.9K |
| 11:40 |
27,776.25 |
27,776.25 |
27,773.12 |
27,773.52 |
147.8K |
| 11:41 |
27,772.80 |
27,772.80 |
27,764.68 |
27,764.68 |
118.9K |
| 11:42 |
27,764.83 |
27,766.41 |
27,764.83 |
27,766.41 |
134.5K |
| 11:43 |
27,763.48 |
27,765.77 |
27,760.00 |
27,765.77 |
130.5K |
| 11:44 |
27,765.40 |
27,766.50 |
27,764.49 |
27,766.50 |
132.2K |
| 11:45 |
27,766.66 |
27,768.37 |
27,765.35 |
27,768.37 |
170.7K |
| 11:46 |
27,767.52 |
27,767.52 |
27,748.63 |
27,748.63 |
215.4K |
| 11:47 |
27,748.27 |
27,748.55 |
27,744.77 |
27,744.77 |
143.7K |
| 11:48 |
27,739.29 |
27,739.29 |
27,733.31 |
27,733.31 |
184.1K |
| 11:49 |
27,734.19 |
27,734.19 |
27,728.79 |
27,728.79 |
136.1K |
| 11:50 |
27,726.16 |
27,727.02 |
27,724.13 |
27,724.13 |
166.2K |
| 11:51 |
27,723.72 |
27,723.72 |
27,718.67 |
27,719.28 |
146.0K |
| 11:52 |
27,717.13 |
27,721.94 |
27,717.13 |
27,721.94 |
155.0K |
| 11:53 |
27,724.73 |
27,732.18 |
27,724.34 |
27,732.18 |
234.6K |
| 11:54 |
27,728.93 |
27,728.93 |
27,724.98 |
27,727.23 |
107.2K |
| 11:55 |
27,727.63 |
27,728.29 |
27,723.86 |
27,723.86 |
110.6K |
| 11:56 |
27,722.13 |
27,722.13 |
27,717.18 |
27,717.18 |
118.1K |
| 11:57 |
27,716.94 |
27,716.94 |
27,715.19 |
27,716.57 |
112.1K |
| 11:58 |
27,719.11 |
27,719.11 |
27,711.66 |
27,711.66 |
162.5K |
| 11:59 |
27,710.62 |
27,711.44 |
27,710.45 |
27,711.34 |
112.6K |
| 12:00 |
27,713.38 |
27,715.29 |
27,708.09 |
27,708.09 |
146.5K |
| 12:01 |
27,708.17 |
27,719.08 |
27,708.17 |
27,719.08 |
133.0K |
| 12:02 |
27,715.82 |
27,715.82 |
27,712.91 |
27,714.26 |
147.2K |
| 12:03 |
27,716.93 |
27,721.89 |
27,716.93 |
27,721.89 |
217.0K |
| 12:04 |
27,721.51 |
27,725.34 |
27,721.51 |
27,725.34 |
114.9K |
| 12:05 |
27,728.11 |
27,729.56 |
27,720.93 |
27,720.93 |
238.9K |
| 12:06 |
27,718.37 |
27,718.37 |
27,712.91 |
27,712.91 |
125.5K |
| 12:07 |
27,711.78 |
27,712.88 |
27,710.61 |
27,710.61 |
100.4K |
| 12:08 |
27,709.11 |
27,714.82 |
27,707.52 |
27,707.52 |
116.6K |
| 12:09 |
27,705.05 |
27,705.05 |
27,700.79 |
27,700.79 |
225.4K |
| 12:10 |
27,704.36 |
27,704.36 |
27,695.06 |
27,695.06 |
131.1K |
| 12:11 |
27,694.52 |
27,695.15 |
27,692.07 |
27,693.99 |
124.6K |
| 12:12 |
27,691.62 |
27,691.62 |
27,685.55 |
27,685.55 |
161.1K |
| 12:13 |
27,684.79 |
27,691.84 |
27,684.79 |
27,691.84 |
139.9K |
| 12:14 |
27,699.79 |
27,705.26 |
27,696.52 |
27,705.26 |
141.8K |
| 12:15 |
27,708.63 |
27,709.93 |
27,707.75 |
27,709.93 |
93.0K |
| 12:16 |
27,711.67 |
27,711.67 |
27,707.44 |
27,707.44 |
191.4K |
| 12:17 |
27,706.93 |
27,706.93 |
27,704.01 |
27,704.42 |
176.6K |
| 12:18 |
27,712.26 |
27,717.42 |
27,712.26 |
27,715.32 |
176.1K |
| 12:19 |
27,714.14 |
27,715.82 |
27,713.85 |
27,715.82 |
104.4K |
| 12:20 |
27,713.28 |
27,714.73 |
27,713.28 |
27,714.73 |
95.0K |
| 12:21 |
27,712.40 |
27,714.88 |
27,712.03 |
27,714.88 |
132.1K |
| 12:22 |
27,712.31 |
27,717.11 |
27,712.31 |
27,717.11 |
145.2K |
| 12:23 |
27,719.05 |
27,719.05 |
27,715.78 |
27,715.78 |
106.6K |
| 12:24 |
27,716.74 |
27,718.60 |
27,715.58 |
27,718.60 |
121.0K |
| 12:25 |
27,718.24 |
27,718.24 |
27,714.01 |
27,714.01 |
120.3K |
| 12:26 |
27,718.05 |
27,718.05 |
27,716.93 |
27,717.54 |
163.8K |
| 12:27 |
27,717.95 |
27,725.71 |
27,717.95 |
27,725.71 |
89.2K |
| 12:28 |
27,727.59 |
27,727.59 |
27,722.72 |
27,722.72 |
131.7K |
| 12:29 |
27,721.50 |
27,724.04 |
27,720.94 |
27,724.04 |
85.7K |
| 12:30 |
27,725.01 |
27,725.43 |
27,724.81 |
27,725.34 |
64.9K |
| 12:31 |
27,724.64 |
27,725.54 |
27,723.67 |
27,723.67 |
93.6K |
| 12:32 |
27,721.13 |
27,721.13 |
27,716.56 |
27,716.56 |
111.7K |
| 12:33 |
27,713.63 |
27,713.63 |
27,708.68 |
27,712.94 |
132.5K |
| 12:34 |
27,717.04 |
27,717.04 |
27,713.81 |
27,714.52 |
102.4K |
| 12:35 |
27,720.25 |
27,725.04 |
27,719.83 |
27,725.04 |
153.7K |
| 12:36 |
27,723.43 |
27,723.43 |
27,719.93 |
27,719.93 |
99.0K |
| 12:37 |
27,719.17 |
27,722.16 |
27,719.16 |
27,722.16 |
108.8K |
| 12:38 |
27,722.48 |
27,723.39 |
27,722.22 |
27,723.39 |
99.8K |
| 12:39 |
27,723.00 |
27,725.82 |
27,722.14 |
27,725.82 |
127.2K |
| 12:40 |
27,723.81 |
27,726.22 |
27,721.22 |
27,721.22 |
172.8K |
| 12:41 |
27,720.24 |
27,720.24 |
27,717.25 |
27,717.63 |
117.0K |
| 12:42 |
27,717.37 |
27,717.37 |
27,714.85 |
27,717.17 |
134.9K |
| 12:43 |
27,715.03 |
27,715.03 |
27,709.23 |
27,709.23 |
131.0K |
| 12:44 |
27,711.32 |
27,717.40 |
27,711.32 |
27,717.40 |
111.5K |
| 12:45 |
27,720.50 |
27,721.41 |
27,720.16 |
27,721.41 |
104.0K |
| 12:46 |
27,719.36 |
27,719.36 |
27,713.56 |
27,713.56 |
106.1K |
| 12:47 |
27,712.37 |
27,715.83 |
27,712.37 |
27,715.83 |
76.1K |
| 12:48 |
27,713.65 |
27,713.77 |
27,711.50 |
27,711.50 |
108.6K |
| 12:49 |
27,706.09 |
27,706.18 |
27,701.52 |
27,701.52 |
118.7K |
| 12:50 |
27,699.23 |
27,699.23 |
27,689.23 |
27,689.23 |
243.9K |
| 12:51 |
27,687.76 |
27,689.23 |
27,686.95 |
27,689.23 |
120.0K |
| 12:52 |
27,692.72 |
27,693.70 |
27,692.72 |
27,693.39 |
107.4K |
| 12:53 |
27,697.32 |
27,701.25 |
27,697.32 |
27,700.88 |
93.5K |
| 12:54 |
27,700.78 |
27,701.30 |
27,700.40 |
27,701.30 |
98.3K |
| 12:55 |
27,703.02 |
27,703.02 |
27,700.49 |
27,700.49 |
94.0K |
| 12:56 |
27,700.58 |
27,704.65 |
27,700.58 |
27,704.65 |
96.2K |
| 12:57 |
27,705.47 |
27,707.53 |
27,705.47 |
27,707.53 |
53.8K |
| 12:58 |
27,709.02 |
27,714.83 |
27,709.02 |
27,713.22 |
94.6K |
| 12:59 |
27,712.10 |
27,712.10 |
27,709.76 |
27,710.73 |
81.3K |
| 13:00 |
27,709.60 |
27,710.42 |
27,707.79 |
27,710.42 |
174.0K |
| 13:01 |
27,708.90 |
27,708.90 |
27,704.94 |
27,707.88 |
132.7K |
| 13:02 |
27,706.53 |
27,708.80 |
27,705.03 |
27,708.80 |
94.6K |
| 13:03 |
27,708.83 |
27,708.83 |
27,705.71 |
27,705.71 |
124.9K |
| 13:04 |
27,707.91 |
27,711.39 |
27,707.91 |
27,711.39 |
75.4K |
| 13:05 |
27,717.37 |
27,718.69 |
27,717.37 |
27,718.55 |
110.7K |
| 13:06 |
27,719.34 |
27,721.88 |
27,719.34 |
27,721.88 |
106.5K |
| 13:07 |
27,721.54 |
27,732.63 |
27,721.54 |
27,732.63 |
127.1K |
| 13:08 |
27,733.54 |
27,737.73 |
27,733.54 |
27,737.73 |
101.8K |
| 13:09 |
27,739.34 |
27,743.73 |
27,739.34 |
27,741.75 |
121.5K |
| 13:10 |
27,743.12 |
27,747.57 |
27,743.12 |
27,747.50 |
93.4K |
| 13:11 |
27,748.27 |
27,749.17 |
27,747.89 |
27,749.17 |
115.1K |
| 13:12 |
27,748.59 |
27,753.28 |
27,748.59 |
27,753.28 |
140.8K |
| 13:13 |
27,753.96 |
27,753.96 |
27,751.74 |
27,751.87 |
102.9K |
| 13:14 |
27,751.33 |
27,754.09 |
27,750.89 |
27,753.40 |
81.7K |
| 13:15 |
27,751.74 |
27,751.74 |
27,749.37 |
27,749.37 |
82.8K |
| 13:16 |
27,748.84 |
27,748.84 |
27,744.02 |
27,744.02 |
92.2K |
| 13:17 |
27,744.14 |
27,745.92 |
27,743.59 |
27,745.92 |
117.7K |
| 13:18 |
27,746.15 |
27,746.27 |
27,743.02 |
27,743.02 |
73.8K |
| 13:19 |
27,742.76 |
27,743.88 |
27,742.40 |
27,743.88 |
72.7K |
| 13:20 |
27,738.61 |
27,738.61 |
27,735.64 |
27,735.64 |
154.1K |
| 13:21 |
27,735.60 |
27,736.84 |
27,735.60 |
27,735.76 |
104.8K |
| 13:22 |
27,734.69 |
27,737.38 |
27,734.36 |
27,737.38 |
86.2K |
| 13:23 |
27,739.51 |
27,743.13 |
27,739.51 |
27,743.13 |
88.5K |
| 13:24 |
27,743.91 |
27,745.50 |
27,743.91 |
27,745.50 |
87.6K |
| 13:25 |
27,747.58 |
27,748.58 |
27,747.58 |
27,748.23 |
96.3K |
| 13:26 |
27,747.93 |
27,747.93 |
27,742.85 |
27,743.05 |
126.6K |
| 13:27 |
27,745.07 |
27,745.07 |
27,743.27 |
27,743.27 |
88.0K |
| 13:28 |
27,741.88 |
27,741.88 |
27,738.74 |
27,738.74 |
141.8K |
| 13:29 |
27,739.84 |
27,739.84 |
27,737.83 |
27,739.21 |
130.6K |
| 13:30 |
27,739.46 |
27,741.33 |
27,739.46 |
27,741.33 |
125.5K |
| 13:31 |
27,741.55 |
27,741.55 |
27,740.14 |
27,740.94 |
142.8K |
| 13:32 |
27,742.50 |
27,744.52 |
27,742.50 |
27,744.52 |
123.7K |
| 13:33 |
27,747.24 |
27,747.24 |
27,745.33 |
27,745.33 |
95.3K |
| 13:34 |
27,747.98 |
27,752.18 |
27,747.98 |
27,752.18 |
106.6K |
| 13:35 |
27,750.21 |
27,750.99 |
27,747.15 |
27,747.15 |
123.1K |
| 13:36 |
27,745.04 |
27,745.04 |
27,740.45 |
27,740.45 |
174.3K |
| 13:37 |
27,738.79 |
27,739.35 |
27,738.31 |
27,738.82 |
152.0K |
| 13:38 |
27,738.64 |
27,745.55 |
27,738.64 |
27,745.55 |
137.9K |
| 13:39 |
27,743.42 |
27,743.42 |
27,738.74 |
27,738.74 |
108.7K |
| 13:40 |
27,736.79 |
27,736.79 |
27,733.51 |
27,734.13 |
116.5K |
| 13:41 |
27,731.87 |
27,734.01 |
27,731.11 |
27,734.01 |
105.8K |
| 13:42 |
27,734.64 |
27,735.63 |
27,734.32 |
27,735.63 |
73.2K |
| 13:43 |
27,736.87 |
27,736.98 |
27,735.91 |
27,735.91 |
71.5K |
| 13:44 |
27,734.53 |
27,734.53 |
27,730.39 |
27,731.19 |
142.2K |
| 13:45 |
27,731.59 |
27,731.59 |
27,729.79 |
27,729.94 |
113.4K |
| 13:46 |
27,729.77 |
27,729.77 |
27,720.48 |
27,720.48 |
247.0K |
| 13:47 |
27,720.46 |
27,723.64 |
27,720.46 |
27,723.64 |
93.2K |
| 13:48 |
27,721.55 |
27,723.54 |
27,721.55 |
27,723.54 |
115.5K |
| 13:49 |
27,723.65 |
27,735.67 |
27,723.65 |
27,735.67 |
251.2K |
| 13:50 |
27,733.31 |
27,733.31 |
27,731.28 |
27,731.28 |
90.5K |
| 13:51 |
27,731.20 |
27,736.41 |
27,731.20 |
27,734.73 |
231.9K |
| 13:52 |
27,733.25 |
27,733.25 |
27,729.10 |
27,729.10 |
104.5K |
| 13:53 |
27,731.97 |
27,731.97 |
27,730.04 |
27,731.42 |
101.3K |
| 13:54 |
27,731.67 |
27,736.17 |
27,731.67 |
27,736.17 |
97.4K |
| 13:55 |
27,736.43 |
27,736.43 |
27,733.99 |
27,733.99 |
112.3K |
| 13:56 |
27,739.79 |
27,742.78 |
27,739.29 |
27,742.60 |
155.1K |
| 13:57 |
27,744.06 |
27,749.37 |
27,744.06 |
27,749.37 |
145.4K |
| 13:58 |
27,747.21 |
27,747.21 |
27,742.32 |
27,742.34 |
118.0K |
| 13:59 |
27,741.19 |
27,742.11 |
27,741.09 |
27,741.09 |
58.2K |
| 14:00 |
27,739.66 |
27,739.66 |
27,738.96 |
27,739.47 |
133.9K |
| 14:01 |
27,739.31 |
27,740.95 |
27,734.20 |
27,734.20 |
120.5K |
| 14:02 |
27,734.60 |
27,734.60 |
27,732.63 |
27,733.08 |
168.7K |
| 14:03 |
27,732.06 |
27,732.06 |
27,726.06 |
27,726.06 |
125.2K |
| 14:04 |
27,724.13 |
27,728.36 |
27,724.13 |
27,728.36 |
123.6K |
| 14:05 |
27,729.33 |
27,730.38 |
27,728.11 |
27,730.38 |
81.4K |
| 14:06 |
27,730.39 |
27,731.21 |
27,728.83 |
27,730.48 |
85.8K |
| 14:07 |
27,728.57 |
27,728.57 |
27,722.60 |
27,722.60 |
90.2K |
| 14:08 |
27,721.32 |
27,721.64 |
27,720.80 |
27,721.64 |
68.8K |
| 14:09 |
27,721.37 |
27,721.37 |
27,720.71 |
27,720.89 |
137.1K |
| 14:10 |
27,721.81 |
27,722.97 |
27,720.59 |
27,722.97 |
184.6K |
| 14:11 |
27,720.44 |
27,720.44 |
27,715.77 |
27,717.23 |
226.1K |
| 14:12 |
27,717.81 |
27,722.38 |
27,717.81 |
27,721.51 |
198.5K |
| 14:13 |
27,723.05 |
27,724.95 |
27,723.05 |
27,724.95 |
113.3K |
| 14:14 |
27,724.35 |
27,727.26 |
27,724.35 |
27,726.98 |
91.1K |
| 14:15 |
27,727.30 |
27,734.77 |
27,727.30 |
27,734.77 |
143.3K |
| 14:16 |
27,734.86 |
27,734.86 |
27,730.17 |
27,730.17 |
123.1K |
| 14:17 |
27,729.13 |
27,729.13 |
27,722.17 |
27,722.17 |
134.7K |
| 14:18 |
27,720.60 |
27,722.37 |
27,720.29 |
27,720.29 |
90.5K |
| 14:19 |
27,717.59 |
27,722.18 |
27,717.59 |
27,722.18 |
119.8K |
| 14:20 |
27,721.62 |
27,721.62 |
27,717.62 |
27,718.03 |
154.7K |
| 14:21 |
27,717.59 |
27,717.59 |
27,713.32 |
27,714.01 |
122.8K |
| 14:22 |
27,715.01 |
27,716.99 |
27,715.01 |
27,716.99 |
125.9K |
| 14:23 |
27,721.10 |
27,722.36 |
27,719.30 |
27,719.30 |
94.9K |
| 14:24 |
27,716.27 |
27,719.95 |
27,716.27 |
27,719.95 |
130.1K |
| 14:25 |
27,719.76 |
27,719.76 |
27,714.27 |
27,714.27 |
114.2K |
| 14:26 |
27,713.50 |
27,713.50 |
27,711.72 |
27,713.29 |
101.2K |
| 14:27 |
27,712.56 |
27,719.25 |
27,712.56 |
27,719.25 |
90.8K |
| 14:28 |
27,722.40 |
27,722.75 |
27,721.64 |
27,721.64 |
109.8K |
| 14:29 |
27,722.68 |
27,722.68 |
27,718.76 |
27,720.49 |
90.6K |
| 14:30 |
27,720.21 |
27,720.21 |
27,717.66 |
27,717.66 |
137.4K |
| 14:31 |
27,716.24 |
27,722.02 |
27,716.24 |
27,721.88 |
134.3K |
| 14:32 |
27,721.78 |
27,724.47 |
27,721.78 |
27,724.47 |
158.7K |
| 14:33 |
27,726.11 |
27,729.14 |
27,726.11 |
27,729.14 |
87.5K |
| 14:34 |
27,727.75 |
27,727.75 |
27,722.78 |
27,722.78 |
90.2K |
| 14:35 |
27,723.72 |
27,727.24 |
27,723.72 |
27,727.24 |
161.3K |
| 14:36 |
27,726.17 |
27,728.76 |
27,726.17 |
27,726.91 |
94.9K |
| 14:37 |
27,726.08 |
27,726.08 |
27,722.23 |
27,722.82 |
91.7K |
| 14:38 |
27,724.32 |
27,728.84 |
27,724.32 |
27,726.85 |
113.9K |
| 14:39 |
27,727.83 |
27,727.83 |
27,726.71 |
27,726.71 |
117.1K |
| 14:40 |
27,726.75 |
27,726.75 |
27,724.63 |
27,724.63 |
84.3K |
| 14:41 |
27,722.57 |
27,722.57 |
27,721.05 |
27,721.05 |
75.2K |
| 14:42 |
27,719.40 |
27,720.10 |
27,717.35 |
27,720.10 |
131.4K |
| 14:43 |
27,718.40 |
27,720.39 |
27,718.18 |
27,720.39 |
95.2K |
| 14:44 |
27,721.30 |
27,722.33 |
27,721.30 |
27,721.40 |
146.0K |
| 14:45 |
27,719.71 |
27,721.13 |
27,718.63 |
27,720.87 |
81.0K |
| 14:46 |
27,720.35 |
27,722.64 |
27,719.51 |
27,722.64 |
114.8K |
| 14:47 |
27,722.34 |
27,723.63 |
27,721.45 |
27,721.80 |
84.6K |
| 14:48 |
27,717.99 |
27,717.99 |
27,714.42 |
27,714.42 |
141.6K |
| 14:49 |
27,715.71 |
27,715.71 |
27,713.81 |
27,714.37 |
219.0K |
| 14:50 |
27,715.74 |
27,716.75 |
27,715.74 |
27,716.75 |
89.7K |
| 14:51 |
27,715.72 |
27,715.72 |
27,712.62 |
27,712.62 |
145.3K |
| 14:52 |
27,711.08 |
27,713.96 |
27,709.99 |
27,713.96 |
90.5K |
| 14:53 |
27,715.07 |
27,721.85 |
27,715.07 |
27,721.85 |
81.0K |
| 14:54 |
27,720.51 |
27,720.51 |
27,718.30 |
27,719.03 |
90.6K |
| 14:55 |
27,719.67 |
27,722.59 |
27,719.67 |
27,722.59 |
84.7K |
| 14:56 |
27,721.89 |
27,722.28 |
27,720.38 |
27,721.41 |
108.5K |
| 14:57 |
27,719.25 |
27,719.25 |
27,715.04 |
27,715.04 |
169.5K |
| 14:58 |
27,714.73 |
27,715.26 |
27,714.50 |
27,714.81 |
88.0K |
| 14:59 |
27,717.31 |
27,720.91 |
27,717.31 |
27,720.91 |
127.4K |
| 15:00 |
27,720.43 |
27,720.43 |
27,711.95 |
27,711.95 |
145.3K |
| 15:01 |
27,712.73 |
27,715.72 |
27,712.73 |
27,715.72 |
99.5K |
| 15:02 |
27,715.57 |
27,716.57 |
27,713.40 |
27,716.57 |
112.5K |
| 15:03 |
27,717.27 |
27,718.14 |
27,716.12 |
27,716.12 |
73.5K |
| 15:04 |
27,717.43 |
27,719.52 |
27,716.64 |
27,716.64 |
125.4K |
| 15:05 |
27,718.15 |
27,719.02 |
27,717.52 |
27,717.52 |
85.1K |
| 15:06 |
27,716.88 |
27,720.36 |
27,716.88 |
27,720.36 |
134.6K |
| 15:07 |
27,719.90 |
27,719.90 |
27,718.25 |
27,718.25 |
107.0K |
| 15:08 |
27,717.17 |
27,717.71 |
27,715.69 |
27,715.69 |
106.0K |
| 15:09 |
27,713.68 |
27,713.68 |
27,706.09 |
27,706.09 |
144.3K |
| 15:10 |
27,705.41 |
27,708.91 |
27,705.41 |
27,708.91 |
213.6K |
| 15:11 |
27,710.12 |
27,712.63 |
27,710.12 |
27,712.63 |
118.3K |
| 15:12 |
27,712.70 |
27,712.70 |
27,711.63 |
27,712.12 |
111.3K |
| 15:13 |
27,712.17 |
27,712.17 |
27,709.85 |
27,709.85 |
205.0K |
| 15:14 |
27,705.58 |
27,707.98 |
27,705.58 |
27,707.90 |
171.8K |
| 15:15 |
27,708.26 |
27,711.93 |
27,708.26 |
27,709.69 |
98.8K |
| 15:16 |
27,707.86 |
27,708.00 |
27,707.86 |
27,707.96 |
128.8K |
| 15:17 |
27,705.95 |
27,711.77 |
27,705.95 |
27,711.28 |
189.3K |
| 15:18 |
27,712.34 |
27,716.33 |
27,712.34 |
27,716.33 |
120.7K |
| 15:19 |
27,716.93 |
27,719.38 |
27,716.93 |
27,719.38 |
128.0K |
| 15:20 |
27,719.03 |
27,719.03 |
27,714.38 |
27,714.38 |
202.9K |
| 15:21 |
27,715.77 |
27,716.76 |
27,714.87 |
27,716.76 |
150.1K |
| 15:22 |
27,716.71 |
27,716.71 |
27,711.36 |
27,711.36 |
115.6K |
| 15:23 |
27,711.57 |
27,711.57 |
27,706.46 |
27,706.46 |
139.4K |
| 15:24 |
27,707.12 |
27,707.12 |
27,704.18 |
27,704.18 |
121.2K |
| 15:25 |
27,703.73 |
27,705.58 |
27,703.73 |
27,705.07 |
142.2K |
| 15:26 |
27,705.10 |
27,707.91 |
27,705.10 |
27,706.02 |
129.4K |
| 15:27 |
27,706.55 |
27,706.55 |
27,705.49 |
27,705.59 |
139.3K |
| 15:28 |
27,705.77 |
27,706.17 |
27,705.77 |
27,705.93 |
155.9K |
| 15:29 |
27,705.30 |
27,706.07 |
27,705.30 |
27,706.07 |
136.9K |
| 15:30 |
27,706.71 |
27,709.64 |
27,706.71 |
27,708.34 |
191.9K |
| 15:31 |
27,708.51 |
27,708.51 |
27,705.60 |
27,705.71 |
157.2K |
| 15:32 |
27,707.06 |
27,707.80 |
27,704.69 |
27,704.86 |
195.4K |
| 15:33 |
27,703.46 |
27,703.46 |
27,699.56 |
27,700.35 |
192.2K |
| 15:34 |
27,699.42 |
27,699.66 |
27,698.55 |
27,698.55 |
118.2K |
| 15:35 |
27,698.59 |
27,700.93 |
27,698.14 |
27,698.14 |
161.9K |
| 15:36 |
27,695.54 |
27,695.54 |
27,692.67 |
27,692.67 |
167.3K |
| 15:37 |
27,691.27 |
27,691.27 |
27,688.72 |
27,688.72 |
247.7K |
| 15:38 |
27,689.01 |
27,689.01 |
27,684.11 |
27,684.11 |
226.1K |
| 15:39 |
27,683.28 |
27,688.99 |
27,683.28 |
27,688.99 |
295.7K |
| 15:40 |
27,690.34 |
27,691.73 |
27,690.34 |
27,690.60 |
362.7K |
| 15:41 |
27,689.87 |
27,691.62 |
27,689.87 |
27,691.62 |
178.7K |
| 15:42 |
27,692.49 |
27,692.49 |
27,689.67 |
27,690.25 |
199.2K |
| 15:43 |
27,690.73 |
27,690.73 |
27,689.57 |
27,689.57 |
220.4K |
| 15:44 |
27,693.78 |
27,693.78 |
27,692.46 |
27,693.08 |
275.6K |
| 15:45 |
27,693.41 |
27,697.76 |
27,693.41 |
27,697.76 |
259.8K |
| 15:46 |
27,697.61 |
27,700.17 |
27,697.61 |
27,700.17 |
213.3K |
| 15:47 |
27,701.30 |
27,708.47 |
27,701.30 |
27,708.47 |
388.4K |
| 15:48 |
27,710.11 |
27,711.34 |
27,710.11 |
27,710.41 |
336.2K |
| 15:49 |
27,708.01 |
27,711.90 |
27,708.01 |
27,711.90 |
377.5K |
| 15:50 |
27,707.67 |
27,707.67 |
27,691.29 |
27,693.17 |
1,223.3K |
| 15:51 |
27,694.43 |
27,694.97 |
27,693.48 |
27,694.46 |
561.2K |
| 15:52 |
27,693.92 |
27,693.92 |
27,691.10 |
27,691.10 |
457.0K |
| 15:53 |
27,691.72 |
27,692.57 |
27,691.42 |
27,692.00 |
465.3K |
| 15:54 |
27,692.49 |
27,692.49 |
27,690.78 |
27,691.19 |
498.4K |
| 15:55 |
27,689.15 |
27,689.15 |
27,683.24 |
27,684.92 |
909.8K |
| 15:56 |
27,680.24 |
27,680.24 |
27,669.33 |
27,669.33 |
1,009.4K |
| 15:57 |
27,669.96 |
27,675.54 |
27,669.96 |
27,675.41 |
904.5K |
| 15:58 |
27,672.21 |
27,672.21 |
27,671.48 |
27,672.08 |
1,008.0K |
| 15:59 |
27,675.50 |
27,675.70 |
27,671.25 |
27,673.12 |
1,479.1K |
| 16:00 |
27,671.01 |
27,671.01 |
27,670.99 |
27,670.99 |
54,972.0K |
| 16:01 |
27,670.99 |
27,670.99 |
27,670.99 |
27,670.99 |
572.7K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|