| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
27,605.19 |
27,606.96 |
27,594.89 |
27,606.96 |
2,191.9K |
| 09:31 |
27,603.57 |
27,611.30 |
27,603.57 |
27,611.30 |
740.3K |
| 09:32 |
27,611.66 |
27,624.88 |
27,611.30 |
27,624.88 |
575.5K |
| 09:33 |
27,628.38 |
27,638.56 |
27,628.38 |
27,638.56 |
326.9K |
| 09:34 |
27,653.65 |
27,653.65 |
27,647.47 |
27,650.02 |
230.7K |
| 09:35 |
27,649.63 |
27,663.05 |
27,646.39 |
27,659.71 |
529.4K |
| 09:36 |
27,663.57 |
27,669.59 |
27,661.56 |
27,669.59 |
261.2K |
| 09:37 |
27,663.86 |
27,665.39 |
27,663.01 |
27,665.39 |
271.5K |
| 09:38 |
27,663.27 |
27,679.04 |
27,663.27 |
27,677.76 |
624.1K |
| 09:39 |
27,666.56 |
27,678.35 |
27,666.56 |
27,671.89 |
389.6K |
| 09:40 |
27,670.23 |
27,671.34 |
27,661.98 |
27,661.98 |
417.4K |
| 09:41 |
27,658.98 |
27,658.98 |
27,650.25 |
27,656.36 |
380.0K |
| 09:42 |
27,666.02 |
27,666.02 |
27,657.19 |
27,657.19 |
369.4K |
| 09:43 |
27,654.38 |
27,656.60 |
27,645.91 |
27,645.91 |
262.4K |
| 09:44 |
27,643.69 |
27,650.43 |
27,643.69 |
27,648.97 |
267.7K |
| 09:45 |
27,642.64 |
27,656.00 |
27,642.64 |
27,656.00 |
422.1K |
| 09:46 |
27,652.58 |
27,652.58 |
27,640.04 |
27,640.88 |
307.5K |
| 09:47 |
27,637.33 |
27,648.17 |
27,637.33 |
27,647.76 |
229.6K |
| 09:48 |
27,647.48 |
27,656.25 |
27,646.64 |
27,656.25 |
231.9K |
| 09:49 |
27,661.43 |
27,663.73 |
27,657.34 |
27,658.24 |
314.9K |
| 09:50 |
27,659.36 |
27,672.49 |
27,659.36 |
27,667.58 |
263.0K |
| 09:51 |
27,654.13 |
27,669.69 |
27,654.13 |
27,662.38 |
307.7K |
| 09:52 |
27,660.61 |
27,660.61 |
27,639.28 |
27,639.28 |
311.0K |
| 09:53 |
27,638.26 |
27,645.93 |
27,638.26 |
27,641.81 |
254.9K |
| 09:54 |
27,640.99 |
27,640.99 |
27,629.30 |
27,629.30 |
251.0K |
| 09:55 |
27,635.79 |
27,644.76 |
27,632.29 |
27,644.76 |
182.6K |
| 09:56 |
27,635.63 |
27,635.63 |
27,619.46 |
27,619.46 |
348.5K |
| 09:57 |
27,621.44 |
27,624.14 |
27,621.44 |
27,623.73 |
319.2K |
| 09:58 |
27,622.87 |
27,622.87 |
27,615.63 |
27,615.63 |
264.4K |
| 09:59 |
27,611.32 |
27,627.32 |
27,611.32 |
27,627.32 |
242.6K |
| 10:00 |
27,643.58 |
27,646.15 |
27,632.91 |
27,632.91 |
361.4K |
| 10:01 |
27,639.11 |
27,657.47 |
27,639.11 |
27,657.47 |
195.9K |
| 10:02 |
27,663.15 |
27,668.77 |
27,663.15 |
27,665.91 |
231.7K |
| 10:03 |
27,660.79 |
27,664.30 |
27,660.79 |
27,663.82 |
229.7K |
| 10:04 |
27,666.40 |
27,679.19 |
27,666.40 |
27,679.19 |
156.9K |
| 10:05 |
27,681.14 |
27,684.82 |
27,681.14 |
27,683.69 |
205.1K |
| 10:06 |
27,690.51 |
27,698.58 |
27,690.51 |
27,698.58 |
219.5K |
| 10:07 |
27,695.24 |
27,698.67 |
27,690.04 |
27,690.04 |
152.8K |
| 10:08 |
27,690.03 |
27,690.85 |
27,680.98 |
27,680.98 |
196.9K |
| 10:09 |
27,683.28 |
27,683.30 |
27,682.52 |
27,682.68 |
235.5K |
| 10:10 |
27,686.53 |
27,686.53 |
27,682.42 |
27,685.35 |
261.3K |
| 10:11 |
27,687.02 |
27,690.63 |
27,687.02 |
27,690.63 |
188.2K |
| 10:12 |
27,688.87 |
27,688.87 |
27,680.36 |
27,683.49 |
153.0K |
| 10:13 |
27,681.76 |
27,685.85 |
27,681.76 |
27,683.57 |
145.4K |
| 10:14 |
27,688.62 |
27,689.28 |
27,685.96 |
27,689.28 |
161.8K |
| 10:15 |
27,690.69 |
27,693.31 |
27,689.46 |
27,689.46 |
285.2K |
| 10:16 |
27,686.14 |
27,686.23 |
27,679.41 |
27,686.23 |
214.2K |
| 10:17 |
27,687.91 |
27,694.92 |
27,687.91 |
27,694.76 |
151.0K |
| 10:18 |
27,696.77 |
27,702.17 |
27,696.77 |
27,702.10 |
216.0K |
| 10:19 |
27,704.97 |
27,705.36 |
27,703.02 |
27,705.23 |
168.4K |
| 10:20 |
27,707.87 |
27,715.68 |
27,707.87 |
27,715.68 |
222.7K |
| 10:21 |
27,718.13 |
27,722.40 |
27,718.13 |
27,720.39 |
272.2K |
| 10:22 |
27,718.45 |
27,718.45 |
27,709.11 |
27,709.89 |
171.4K |
| 10:23 |
27,713.83 |
27,716.91 |
27,713.83 |
27,716.91 |
344.5K |
| 10:24 |
27,716.77 |
27,719.20 |
27,716.20 |
27,719.20 |
257.9K |
| 10:25 |
27,718.42 |
27,721.97 |
27,716.78 |
27,721.97 |
152.9K |
| 10:26 |
27,718.75 |
27,719.73 |
27,711.87 |
27,711.87 |
166.3K |
| 10:27 |
27,711.88 |
27,715.39 |
27,705.44 |
27,705.44 |
187.7K |
| 10:28 |
27,713.57 |
27,713.57 |
27,707.64 |
27,707.64 |
163.9K |
| 10:29 |
27,706.08 |
27,712.79 |
27,706.08 |
27,711.49 |
140.6K |
| 10:30 |
27,711.82 |
27,713.91 |
27,711.34 |
27,711.50 |
188.9K |
| 10:31 |
27,711.39 |
27,711.98 |
27,708.60 |
27,708.60 |
189.8K |
| 10:32 |
27,709.63 |
27,714.08 |
27,709.63 |
27,712.14 |
175.2K |
| 10:33 |
27,711.55 |
27,713.00 |
27,708.79 |
27,708.92 |
176.9K |
| 10:34 |
27,712.95 |
27,717.49 |
27,712.95 |
27,717.49 |
179.7K |
| 10:35 |
27,717.47 |
27,717.47 |
27,712.77 |
27,715.00 |
167.5K |
| 10:36 |
27,712.59 |
27,712.59 |
27,703.93 |
27,704.99 |
250.7K |
| 10:37 |
27,703.93 |
27,703.93 |
27,698.47 |
27,699.00 |
196.1K |
| 10:38 |
27,698.68 |
27,704.59 |
27,698.68 |
27,704.59 |
170.6K |
| 10:39 |
27,707.26 |
27,716.91 |
27,707.26 |
27,716.91 |
163.7K |
| 10:40 |
27,714.36 |
27,714.36 |
27,706.38 |
27,706.38 |
194.1K |
| 10:41 |
27,703.04 |
27,703.97 |
27,701.98 |
27,703.97 |
108.0K |
| 10:42 |
27,708.90 |
27,708.91 |
27,705.10 |
27,705.10 |
212.6K |
| 10:43 |
27,703.70 |
27,703.70 |
27,701.06 |
27,701.25 |
230.0K |
| 10:44 |
27,700.37 |
27,703.23 |
27,700.37 |
27,702.40 |
152.8K |
| 10:45 |
27,700.83 |
27,700.83 |
27,696.14 |
27,698.51 |
208.3K |
| 10:46 |
27,699.98 |
27,700.56 |
27,697.39 |
27,698.07 |
172.8K |
| 10:47 |
27,697.29 |
27,705.82 |
27,696.79 |
27,705.82 |
204.3K |
| 10:48 |
27,707.06 |
27,709.07 |
27,706.82 |
27,709.07 |
164.2K |
| 10:49 |
27,709.38 |
27,717.51 |
27,709.38 |
27,717.51 |
225.2K |
| 10:50 |
27,717.13 |
27,717.13 |
27,705.26 |
27,705.26 |
196.5K |
| 10:51 |
27,702.34 |
27,703.75 |
27,700.07 |
27,703.75 |
173.3K |
| 10:52 |
27,703.13 |
27,704.41 |
27,700.78 |
27,700.78 |
230.3K |
| 10:53 |
27,704.43 |
27,706.63 |
27,703.38 |
27,703.38 |
110.7K |
| 10:54 |
27,703.29 |
27,703.29 |
27,699.32 |
27,699.32 |
99.8K |
| 10:55 |
27,702.33 |
27,708.38 |
27,702.33 |
27,708.38 |
150.2K |
| 10:56 |
27,711.53 |
27,712.68 |
27,711.36 |
27,711.67 |
120.3K |
| 10:57 |
27,708.46 |
27,711.86 |
27,708.46 |
27,711.55 |
108.3K |
| 10:58 |
27,714.40 |
27,714.40 |
27,706.39 |
27,706.39 |
101.7K |
| 10:59 |
27,705.86 |
27,705.86 |
27,699.91 |
27,700.89 |
124.4K |
| 11:00 |
27,702.97 |
27,702.97 |
27,691.39 |
27,691.39 |
141.7K |
| 11:01 |
27,691.26 |
27,693.65 |
27,688.46 |
27,688.46 |
161.8K |
| 11:02 |
27,686.92 |
27,688.63 |
27,686.92 |
27,687.57 |
143.1K |
| 11:03 |
27,684.10 |
27,684.10 |
27,675.68 |
27,679.09 |
221.2K |
| 11:04 |
27,677.49 |
27,677.49 |
27,672.35 |
27,672.35 |
205.3K |
| 11:05 |
27,671.01 |
27,677.27 |
27,671.01 |
27,674.84 |
198.6K |
| 11:06 |
27,674.95 |
27,674.95 |
27,671.08 |
27,671.08 |
152.0K |
| 11:07 |
27,672.69 |
27,672.69 |
27,668.49 |
27,668.49 |
159.7K |
| 11:08 |
27,665.28 |
27,667.56 |
27,664.47 |
27,667.35 |
173.2K |
| 11:09 |
27,671.98 |
27,677.26 |
27,671.98 |
27,677.26 |
119.7K |
| 11:10 |
27,678.70 |
27,683.10 |
27,677.49 |
27,683.10 |
246.9K |
| 11:11 |
27,678.41 |
27,685.32 |
27,678.41 |
27,685.32 |
204.7K |
| 11:12 |
27,684.80 |
27,686.20 |
27,680.59 |
27,686.20 |
144.1K |
| 11:13 |
27,687.74 |
27,690.72 |
27,687.74 |
27,690.72 |
143.1K |
| 11:14 |
27,693.12 |
27,701.15 |
27,693.12 |
27,701.15 |
174.1K |
| 11:15 |
27,701.81 |
27,705.71 |
27,701.81 |
27,705.55 |
137.4K |
| 11:16 |
27,708.66 |
27,709.15 |
27,706.21 |
27,706.21 |
147.2K |
| 11:17 |
27,706.63 |
27,715.68 |
27,706.63 |
27,715.68 |
126.8K |
| 11:18 |
27,716.58 |
27,716.58 |
27,711.02 |
27,711.02 |
139.0K |
| 11:19 |
27,708.70 |
27,708.70 |
27,707.87 |
27,707.87 |
123.1K |
| 11:20 |
27,707.83 |
27,709.07 |
27,706.34 |
27,707.93 |
155.4K |
| 11:21 |
27,707.91 |
27,707.91 |
27,699.41 |
27,699.41 |
132.9K |
| 11:22 |
27,697.94 |
27,697.94 |
27,695.15 |
27,695.15 |
147.8K |
| 11:23 |
27,690.85 |
27,693.95 |
27,690.85 |
27,693.78 |
135.9K |
| 11:24 |
27,695.28 |
27,695.63 |
27,694.50 |
27,694.50 |
152.2K |
| 11:25 |
27,691.22 |
27,692.95 |
27,691.22 |
27,691.40 |
176.0K |
| 11:26 |
27,690.30 |
27,692.25 |
27,688.54 |
27,688.54 |
232.6K |
| 11:27 |
27,689.40 |
27,689.40 |
27,684.19 |
27,684.19 |
157.6K |
| 11:28 |
27,685.17 |
27,685.76 |
27,681.74 |
27,685.76 |
209.6K |
| 11:29 |
27,685.99 |
27,688.63 |
27,685.99 |
27,687.81 |
130.0K |
| 11:30 |
27,689.57 |
27,697.36 |
27,689.57 |
27,697.36 |
134.0K |
| 11:31 |
27,695.18 |
27,695.47 |
27,691.19 |
27,694.27 |
138.9K |
| 11:32 |
27,699.30 |
27,702.73 |
27,697.93 |
27,702.73 |
132.6K |
| 11:33 |
27,702.08 |
27,702.08 |
27,698.82 |
27,700.91 |
102.4K |
| 11:34 |
27,701.24 |
27,713.73 |
27,701.24 |
27,713.73 |
152.8K |
| 11:35 |
27,715.41 |
27,725.12 |
27,715.41 |
27,721.44 |
249.1K |
| 11:36 |
27,722.77 |
27,729.38 |
27,722.60 |
27,729.38 |
146.1K |
| 11:37 |
27,724.47 |
27,724.71 |
27,719.70 |
27,724.71 |
414.3K |
| 11:38 |
27,723.18 |
27,726.03 |
27,723.18 |
27,726.03 |
135.1K |
| 11:39 |
27,725.43 |
27,731.50 |
27,724.75 |
27,731.50 |
137.6K |
| 11:40 |
27,732.32 |
27,732.32 |
27,725.79 |
27,727.55 |
192.9K |
| 11:41 |
27,727.06 |
27,730.53 |
27,725.62 |
27,730.53 |
183.6K |
| 11:42 |
27,726.97 |
27,727.28 |
27,726.12 |
27,726.12 |
106.2K |
| 11:43 |
27,725.87 |
27,730.03 |
27,725.87 |
27,729.66 |
107.9K |
| 11:44 |
27,732.33 |
27,732.33 |
27,728.32 |
27,728.32 |
110.7K |
| 11:45 |
27,728.57 |
27,728.57 |
27,720.57 |
27,722.35 |
149.2K |
| 11:46 |
27,720.83 |
27,723.43 |
27,718.33 |
27,718.33 |
119.7K |
| 11:47 |
27,718.17 |
27,718.32 |
27,716.09 |
27,716.78 |
91.5K |
| 11:48 |
27,717.33 |
27,722.39 |
27,717.33 |
27,722.39 |
112.9K |
| 11:49 |
27,720.73 |
27,725.18 |
27,720.73 |
27,724.06 |
135.1K |
| 11:50 |
27,724.98 |
27,725.96 |
27,723.81 |
27,725.96 |
91.5K |
| 11:51 |
27,726.18 |
27,727.46 |
27,726.18 |
27,727.03 |
125.7K |
| 11:52 |
27,726.91 |
27,729.29 |
27,726.91 |
27,729.29 |
115.7K |
| 11:53 |
27,726.65 |
27,726.65 |
27,722.87 |
27,724.09 |
127.7K |
| 11:54 |
27,721.39 |
27,731.09 |
27,721.39 |
27,729.93 |
151.2K |
| 11:55 |
27,728.41 |
27,734.49 |
27,728.41 |
27,734.49 |
76.8K |
| 11:56 |
27,737.41 |
27,737.41 |
27,732.71 |
27,733.81 |
87.3K |
| 11:57 |
27,732.01 |
27,733.18 |
27,732.01 |
27,733.18 |
124.9K |
| 11:58 |
27,733.58 |
27,733.58 |
27,728.65 |
27,728.65 |
134.0K |
| 11:59 |
27,730.87 |
27,734.34 |
27,730.87 |
27,733.75 |
305.2K |
| 12:00 |
27,736.67 |
27,742.88 |
27,736.29 |
27,742.88 |
115.7K |
| 12:01 |
27,743.34 |
27,743.34 |
27,736.53 |
27,736.53 |
80.8K |
| 12:02 |
27,736.50 |
27,736.50 |
27,734.30 |
27,734.71 |
128.5K |
| 12:03 |
27,735.06 |
27,735.06 |
27,725.56 |
27,725.56 |
218.2K |
| 12:04 |
27,725.00 |
27,729.23 |
27,724.92 |
27,728.33 |
143.8K |
| 12:05 |
27,726.22 |
27,726.26 |
27,722.82 |
27,722.82 |
155.8K |
| 12:06 |
27,723.53 |
27,730.94 |
27,723.53 |
27,730.79 |
113.9K |
| 12:07 |
27,727.21 |
27,729.13 |
27,727.21 |
27,729.13 |
147.8K |
| 12:08 |
27,727.60 |
27,727.99 |
27,725.97 |
27,725.97 |
163.1K |
| 12:09 |
27,725.45 |
27,725.45 |
27,723.03 |
27,724.38 |
131.3K |
| 12:10 |
27,725.00 |
27,725.00 |
27,719.28 |
27,719.28 |
208.6K |
| 12:11 |
27,717.04 |
27,719.30 |
27,715.47 |
27,718.88 |
114.3K |
| 12:12 |
27,718.78 |
27,720.67 |
27,718.06 |
27,720.67 |
120.6K |
| 12:13 |
27,723.05 |
27,726.70 |
27,723.05 |
27,725.36 |
128.1K |
| 12:14 |
27,724.18 |
27,727.34 |
27,722.60 |
27,727.34 |
141.0K |
| 12:15 |
27,728.97 |
27,736.00 |
27,728.97 |
27,736.00 |
101.4K |
| 12:16 |
27,735.09 |
27,737.63 |
27,734.42 |
27,736.03 |
485.9K |
| 12:17 |
27,738.27 |
27,738.27 |
27,732.65 |
27,735.34 |
219.3K |
| 12:18 |
27,732.99 |
27,733.86 |
27,732.05 |
27,733.86 |
80.9K |
| 12:19 |
27,733.07 |
27,733.71 |
27,729.99 |
27,729.99 |
112.7K |
| 12:20 |
27,726.52 |
27,729.15 |
27,723.66 |
27,729.15 |
152.4K |
| 12:21 |
27,726.79 |
27,726.79 |
27,720.24 |
27,722.31 |
94.6K |
| 12:22 |
27,720.87 |
27,720.87 |
27,711.86 |
27,711.86 |
132.0K |
| 12:23 |
27,711.21 |
27,711.21 |
27,702.85 |
27,702.85 |
82.7K |
| 12:24 |
27,699.14 |
27,701.76 |
27,699.14 |
27,700.12 |
110.3K |
| 12:25 |
27,702.87 |
27,702.87 |
27,698.58 |
27,699.60 |
131.8K |
| 12:26 |
27,699.32 |
27,699.33 |
27,697.28 |
27,697.28 |
131.1K |
| 12:27 |
27,696.23 |
27,698.51 |
27,696.23 |
27,698.51 |
147.3K |
| 12:28 |
27,698.17 |
27,699.38 |
27,697.61 |
27,699.38 |
100.0K |
| 12:29 |
27,698.56 |
27,702.24 |
27,698.56 |
27,700.89 |
103.5K |
| 12:30 |
27,700.96 |
27,708.34 |
27,700.96 |
27,707.58 |
114.7K |
| 12:31 |
27,710.51 |
27,716.75 |
27,710.51 |
27,716.75 |
83.1K |
| 12:32 |
27,715.11 |
27,717.31 |
27,714.25 |
27,717.31 |
112.4K |
| 12:33 |
27,722.30 |
27,723.98 |
27,719.54 |
27,719.54 |
165.3K |
| 12:34 |
27,720.10 |
27,722.74 |
27,717.40 |
27,717.40 |
107.9K |
| 12:35 |
27,725.40 |
27,725.40 |
27,722.04 |
27,722.04 |
105.0K |
| 12:36 |
27,721.04 |
27,721.26 |
27,719.06 |
27,721.26 |
69.7K |
| 12:37 |
27,720.75 |
27,720.75 |
27,717.54 |
27,719.07 |
79.8K |
| 12:38 |
27,720.91 |
27,724.81 |
27,720.91 |
27,724.31 |
118.4K |
| 12:39 |
27,725.23 |
27,729.68 |
27,725.23 |
27,725.28 |
113.9K |
| 12:40 |
27,724.79 |
27,724.79 |
27,719.05 |
27,719.17 |
111.6K |
| 12:41 |
27,720.04 |
27,726.10 |
27,719.94 |
27,726.10 |
144.4K |
| 12:42 |
27,725.96 |
27,731.41 |
27,725.96 |
27,731.41 |
145.6K |
| 12:43 |
27,730.42 |
27,730.42 |
27,726.56 |
27,726.56 |
157.3K |
| 12:44 |
27,726.88 |
27,726.88 |
27,722.13 |
27,722.13 |
161.2K |
| 12:45 |
27,720.84 |
27,720.84 |
27,719.17 |
27,719.17 |
91.6K |
| 12:46 |
27,718.54 |
27,719.83 |
27,718.30 |
27,718.30 |
109.7K |
| 12:47 |
27,720.08 |
27,724.65 |
27,720.08 |
27,722.79 |
174.7K |
| 12:48 |
27,725.80 |
27,728.02 |
27,725.80 |
27,728.02 |
86.7K |
| 12:49 |
27,728.46 |
27,728.46 |
27,724.53 |
27,724.53 |
112.0K |
| 12:50 |
27,725.43 |
27,725.43 |
27,722.41 |
27,722.41 |
99.9K |
| 12:51 |
27,723.67 |
27,723.67 |
27,719.40 |
27,719.40 |
112.6K |
| 12:52 |
27,717.66 |
27,720.55 |
27,717.66 |
27,720.55 |
70.6K |
| 12:53 |
27,720.16 |
27,720.16 |
27,716.74 |
27,719.06 |
108.6K |
| 12:54 |
27,719.42 |
27,721.31 |
27,719.42 |
27,721.22 |
73.9K |
| 12:55 |
27,722.93 |
27,726.84 |
27,722.93 |
27,724.92 |
91.6K |
| 12:56 |
27,722.50 |
27,722.66 |
27,722.13 |
27,722.66 |
72.8K |
| 12:57 |
27,725.64 |
27,725.64 |
27,724.56 |
27,724.71 |
91.9K |
| 12:58 |
27,720.76 |
27,720.76 |
27,717.69 |
27,717.91 |
140.1K |
| 12:59 |
27,717.92 |
27,717.92 |
27,716.07 |
27,717.15 |
96.0K |
| 13:00 |
27,717.50 |
27,723.39 |
27,717.50 |
27,723.39 |
97.8K |
| 13:01 |
27,723.44 |
27,723.75 |
27,722.90 |
27,723.75 |
143.0K |
| 13:02 |
27,726.41 |
27,728.45 |
27,723.35 |
27,723.35 |
105.7K |
| 13:03 |
27,724.03 |
27,724.22 |
27,721.79 |
27,721.79 |
72.5K |
| 13:04 |
27,719.95 |
27,719.95 |
27,717.68 |
27,717.68 |
190.9K |
| 13:05 |
27,718.10 |
27,724.62 |
27,718.10 |
27,724.62 |
127.6K |
| 13:06 |
27,725.36 |
27,725.36 |
27,722.03 |
27,723.40 |
119.6K |
| 13:07 |
27,724.65 |
27,730.50 |
27,724.65 |
27,730.50 |
89.8K |
| 13:08 |
27,730.51 |
27,731.03 |
27,730.13 |
27,730.36 |
145.6K |
| 13:09 |
27,729.61 |
27,729.61 |
27,725.98 |
27,725.98 |
118.6K |
| 13:10 |
27,727.02 |
27,730.98 |
27,727.02 |
27,730.98 |
96.7K |
| 13:11 |
27,729.95 |
27,730.36 |
27,728.61 |
27,728.61 |
93.0K |
| 13:12 |
27,729.47 |
27,732.48 |
27,729.47 |
27,732.29 |
88.1K |
| 13:13 |
27,734.93 |
27,738.86 |
27,734.93 |
27,737.90 |
106.7K |
| 13:14 |
27,738.05 |
27,748.92 |
27,738.05 |
27,748.92 |
306.5K |
| 13:15 |
27,751.15 |
27,751.15 |
27,744.00 |
27,744.00 |
213.4K |
| 13:16 |
27,744.86 |
27,748.90 |
27,743.01 |
27,748.90 |
118.2K |
| 13:17 |
27,753.28 |
27,756.30 |
27,753.28 |
27,756.30 |
72.0K |
| 13:18 |
27,757.71 |
27,759.30 |
27,756.09 |
27,756.09 |
142.8K |
| 13:19 |
27,752.94 |
27,752.94 |
27,752.39 |
27,752.86 |
124.4K |
| 13:20 |
27,751.23 |
27,751.23 |
27,746.47 |
27,748.58 |
150.4K |
| 13:21 |
27,746.44 |
27,746.44 |
27,735.13 |
27,735.13 |
148.9K |
| 13:22 |
27,735.93 |
27,735.93 |
27,730.08 |
27,730.08 |
162.3K |
| 13:23 |
27,729.11 |
27,730.12 |
27,728.38 |
27,728.62 |
64.1K |
| 13:24 |
27,730.23 |
27,731.48 |
27,729.89 |
27,729.89 |
131.7K |
| 13:25 |
27,727.67 |
27,737.16 |
27,727.67 |
27,737.16 |
135.5K |
| 13:26 |
27,738.02 |
27,742.71 |
27,738.02 |
27,742.71 |
79.4K |
| 13:27 |
27,743.61 |
27,744.67 |
27,743.11 |
27,743.11 |
78.2K |
| 13:28 |
27,745.01 |
27,745.01 |
27,744.05 |
27,744.21 |
170.5K |
| 13:29 |
27,743.25 |
27,743.25 |
27,742.41 |
27,743.00 |
119.9K |
| 13:30 |
27,743.53 |
27,746.24 |
27,742.22 |
27,746.24 |
118.2K |
| 13:31 |
27,744.79 |
27,744.79 |
27,743.27 |
27,743.44 |
76.6K |
| 13:32 |
27,742.22 |
27,742.22 |
27,741.42 |
27,741.42 |
114.0K |
| 13:33 |
27,741.65 |
27,741.65 |
27,738.53 |
27,739.08 |
70.1K |
| 13:34 |
27,739.32 |
27,743.76 |
27,739.32 |
27,743.76 |
129.7K |
| 13:35 |
27,741.24 |
27,741.24 |
27,737.68 |
27,737.68 |
95.8K |
| 13:36 |
27,737.66 |
27,737.66 |
27,729.61 |
27,729.61 |
153.9K |
| 13:37 |
27,730.78 |
27,730.78 |
27,728.49 |
27,728.49 |
112.5K |
| 13:38 |
27,729.94 |
27,734.71 |
27,729.94 |
27,734.71 |
132.3K |
| 13:39 |
27,738.55 |
27,738.55 |
27,735.17 |
27,735.17 |
88.2K |
| 13:40 |
27,735.67 |
27,736.66 |
27,735.26 |
27,736.66 |
66.2K |
| 13:41 |
27,738.30 |
27,739.51 |
27,738.30 |
27,738.84 |
61.8K |
| 13:42 |
27,738.18 |
27,739.08 |
27,738.18 |
27,738.47 |
101.5K |
| 13:43 |
27,738.56 |
27,738.56 |
27,733.87 |
27,736.06 |
129.0K |
| 13:44 |
27,736.82 |
27,739.31 |
27,736.82 |
27,739.31 |
103.8K |
| 13:45 |
27,739.58 |
27,739.80 |
27,738.34 |
27,738.34 |
145.1K |
| 13:46 |
27,739.04 |
27,740.14 |
27,739.04 |
27,739.60 |
67.8K |
| 13:47 |
27,740.69 |
27,741.81 |
27,740.69 |
27,741.81 |
75.6K |
| 13:48 |
27,743.86 |
27,743.90 |
27,742.03 |
27,743.90 |
96.4K |
| 13:49 |
27,743.65 |
27,744.25 |
27,742.05 |
27,742.05 |
84.6K |
| 13:50 |
27,740.85 |
27,743.44 |
27,740.85 |
27,743.44 |
114.5K |
| 13:51 |
27,745.82 |
27,745.82 |
27,741.58 |
27,741.58 |
194.5K |
| 13:52 |
27,740.01 |
27,743.74 |
27,740.01 |
27,743.74 |
89.6K |
| 13:53 |
27,745.15 |
27,746.60 |
27,745.15 |
27,746.60 |
93.6K |
| 13:54 |
27,749.20 |
27,749.55 |
27,748.08 |
27,749.55 |
301.4K |
| 13:55 |
27,748.19 |
27,749.73 |
27,748.19 |
27,749.07 |
143.4K |
| 13:56 |
27,747.71 |
27,747.71 |
27,742.00 |
27,742.00 |
128.3K |
| 13:57 |
27,741.24 |
27,741.24 |
27,738.66 |
27,738.66 |
156.7K |
| 13:58 |
27,737.96 |
27,737.96 |
27,736.13 |
27,736.89 |
79.1K |
| 13:59 |
27,735.91 |
27,735.91 |
27,732.64 |
27,732.64 |
128.6K |
| 14:00 |
27,730.59 |
27,730.70 |
27,725.29 |
27,725.29 |
127.5K |
| 14:01 |
27,724.28 |
27,728.00 |
27,724.28 |
27,725.37 |
150.6K |
| 14:02 |
27,722.85 |
27,722.96 |
27,718.22 |
27,718.22 |
157.7K |
| 14:03 |
27,721.95 |
27,721.95 |
27,710.86 |
27,710.86 |
147.4K |
| 14:04 |
27,707.35 |
27,707.35 |
27,698.07 |
27,698.07 |
332.4K |
| 14:05 |
27,699.05 |
27,702.24 |
27,696.09 |
27,701.80 |
144.9K |
| 14:06 |
27,705.38 |
27,718.32 |
27,705.38 |
27,718.32 |
509.4K |
| 14:07 |
27,717.02 |
27,720.22 |
27,717.02 |
27,720.22 |
182.6K |
| 14:08 |
27,721.90 |
27,725.64 |
27,721.55 |
27,721.55 |
138.6K |
| 14:09 |
27,720.82 |
27,720.82 |
27,716.96 |
27,719.95 |
138.9K |
| 14:10 |
27,720.59 |
27,722.41 |
27,720.59 |
27,721.87 |
150.3K |
| 14:11 |
27,723.50 |
27,731.45 |
27,723.50 |
27,731.45 |
144.9K |
| 14:12 |
27,731.24 |
27,742.17 |
27,731.24 |
27,742.17 |
170.1K |
| 14:13 |
27,743.09 |
27,746.42 |
27,743.06 |
27,746.42 |
110.5K |
| 14:14 |
27,748.64 |
27,756.94 |
27,748.64 |
27,756.94 |
157.4K |
| 14:15 |
27,749.49 |
27,766.95 |
27,749.49 |
27,765.44 |
503.7K |
| 14:16 |
27,768.67 |
27,774.81 |
27,768.13 |
27,768.13 |
198.9K |
| 14:17 |
27,769.50 |
27,771.41 |
27,769.50 |
27,770.69 |
110.0K |
| 14:18 |
27,769.42 |
27,770.50 |
27,769.42 |
27,770.50 |
113.7K |
| 14:19 |
27,768.69 |
27,768.69 |
27,767.39 |
27,768.09 |
120.0K |
| 14:20 |
27,766.19 |
27,767.18 |
27,766.14 |
27,767.07 |
177.4K |
| 14:21 |
27,764.34 |
27,767.02 |
27,764.34 |
27,766.23 |
123.1K |
| 14:22 |
27,768.99 |
27,769.10 |
27,764.48 |
27,764.48 |
291.0K |
| 14:23 |
27,763.15 |
27,763.15 |
27,758.21 |
27,759.00 |
129.3K |
| 14:24 |
27,761.47 |
27,764.32 |
27,761.47 |
27,761.56 |
138.6K |
| 14:25 |
27,761.01 |
27,768.65 |
27,761.01 |
27,768.65 |
156.7K |
| 14:26 |
27,772.05 |
27,773.85 |
27,771.16 |
27,771.16 |
142.0K |
| 14:27 |
27,769.08 |
27,769.08 |
27,765.75 |
27,765.75 |
93.0K |
| 14:28 |
27,764.40 |
27,766.51 |
27,764.40 |
27,765.78 |
196.8K |
| 14:29 |
27,766.53 |
27,766.61 |
27,765.91 |
27,765.91 |
223.1K |
| 14:30 |
27,764.94 |
27,769.16 |
27,764.94 |
27,767.58 |
142.8K |
| 14:31 |
27,767.06 |
27,767.67 |
27,764.66 |
27,765.10 |
120.8K |
| 14:32 |
27,766.26 |
27,769.73 |
27,764.84 |
27,764.84 |
146.6K |
| 14:33 |
27,763.78 |
27,763.78 |
27,757.16 |
27,759.14 |
159.0K |
| 14:34 |
27,760.92 |
27,764.52 |
27,760.92 |
27,764.52 |
107.0K |
| 14:35 |
27,762.66 |
27,765.07 |
27,762.66 |
27,765.07 |
140.5K |
| 14:36 |
27,764.34 |
27,764.34 |
27,761.81 |
27,763.20 |
154.5K |
| 14:37 |
27,762.66 |
27,768.34 |
27,762.66 |
27,768.34 |
139.8K |
| 14:38 |
27,768.75 |
27,770.59 |
27,767.66 |
27,770.59 |
99.6K |
| 14:39 |
27,770.88 |
27,776.36 |
27,770.88 |
27,776.36 |
123.0K |
| 14:40 |
27,776.14 |
27,788.41 |
27,776.14 |
27,788.41 |
193.2K |
| 14:41 |
27,788.64 |
27,791.41 |
27,788.64 |
27,789.59 |
174.4K |
| 14:42 |
27,789.78 |
27,789.78 |
27,786.69 |
27,786.69 |
135.2K |
| 14:43 |
27,785.69 |
27,787.50 |
27,785.54 |
27,787.50 |
105.5K |
| 14:44 |
27,787.28 |
27,788.44 |
27,784.24 |
27,788.44 |
157.5K |
| 14:45 |
27,789.58 |
27,789.58 |
27,784.96 |
27,784.96 |
154.7K |
| 14:46 |
27,781.61 |
27,781.61 |
27,777.39 |
27,777.39 |
308.1K |
| 14:47 |
27,777.72 |
27,779.87 |
27,774.91 |
27,774.91 |
160.7K |
| 14:48 |
27,773.53 |
27,778.41 |
27,773.53 |
27,778.41 |
116.9K |
| 14:49 |
27,779.61 |
27,779.61 |
27,777.21 |
27,779.54 |
165.7K |
| 14:50 |
27,778.87 |
27,780.62 |
27,778.87 |
27,780.37 |
126.6K |
| 14:51 |
27,780.02 |
27,780.63 |
27,779.11 |
27,779.11 |
347.9K |
| 14:52 |
27,778.87 |
27,778.87 |
27,772.01 |
27,772.01 |
200.5K |
| 14:53 |
27,772.39 |
27,776.58 |
27,772.39 |
27,776.58 |
99.4K |
| 14:54 |
27,775.05 |
27,775.37 |
27,773.51 |
27,773.51 |
137.8K |
| 14:55 |
27,775.08 |
27,777.92 |
27,775.08 |
27,777.52 |
147.7K |
| 14:56 |
27,776.73 |
27,776.73 |
27,774.20 |
27,774.20 |
209.4K |
| 14:57 |
27,772.15 |
27,772.15 |
27,767.43 |
27,767.43 |
145.5K |
| 14:58 |
27,766.81 |
27,768.59 |
27,766.60 |
27,768.59 |
124.0K |
| 14:59 |
27,769.57 |
27,771.61 |
27,768.87 |
27,768.87 |
165.3K |
| 15:00 |
27,768.27 |
27,768.27 |
27,763.91 |
27,765.50 |
353.4K |
| 15:01 |
27,764.81 |
27,765.98 |
27,759.46 |
27,759.46 |
145.4K |
| 15:02 |
27,761.52 |
27,761.52 |
27,759.76 |
27,759.76 |
155.0K |
| 15:03 |
27,759.70 |
27,764.53 |
27,759.70 |
27,764.53 |
177.5K |
| 15:04 |
27,764.18 |
27,764.24 |
27,763.07 |
27,764.24 |
136.9K |
| 15:05 |
27,764.12 |
27,771.22 |
27,764.12 |
27,768.44 |
213.5K |
| 15:06 |
27,768.34 |
27,770.61 |
27,767.73 |
27,767.73 |
145.0K |
| 15:07 |
27,768.27 |
27,769.29 |
27,766.00 |
27,769.29 |
102.5K |
| 15:08 |
27,769.14 |
27,769.14 |
27,766.25 |
27,768.16 |
205.2K |
| 15:09 |
27,766.43 |
27,767.76 |
27,766.27 |
27,767.10 |
148.0K |
| 15:10 |
27,767.02 |
27,767.02 |
27,761.79 |
27,765.27 |
223.4K |
| 15:11 |
27,766.72 |
27,767.88 |
27,766.57 |
27,767.88 |
169.3K |
| 15:12 |
27,766.89 |
27,766.89 |
27,764.22 |
27,764.22 |
173.7K |
| 15:13 |
27,764.46 |
27,764.46 |
27,760.46 |
27,760.72 |
157.0K |
| 15:14 |
27,760.52 |
27,760.52 |
27,757.10 |
27,757.10 |
271.8K |
| 15:15 |
27,755.92 |
27,758.07 |
27,755.92 |
27,756.92 |
285.7K |
| 15:16 |
27,758.72 |
27,758.72 |
27,758.01 |
27,758.12 |
150.7K |
| 15:17 |
27,756.01 |
27,758.00 |
27,756.01 |
27,756.84 |
192.3K |
| 15:18 |
27,756.16 |
27,757.60 |
27,755.55 |
27,755.55 |
194.2K |
| 15:19 |
27,750.34 |
27,750.65 |
27,748.60 |
27,750.65 |
185.6K |
| 15:20 |
27,749.17 |
27,753.26 |
27,749.17 |
27,753.26 |
225.2K |
| 15:21 |
27,754.16 |
27,754.16 |
27,748.64 |
27,748.64 |
185.4K |
| 15:22 |
27,747.31 |
27,747.31 |
27,746.20 |
27,747.12 |
191.3K |
| 15:23 |
27,747.70 |
27,748.76 |
27,746.12 |
27,746.12 |
147.2K |
| 15:24 |
27,745.17 |
27,745.17 |
27,739.86 |
27,739.86 |
229.8K |
| 15:25 |
27,739.88 |
27,742.40 |
27,739.88 |
27,742.40 |
233.3K |
| 15:26 |
27,743.15 |
27,745.10 |
27,741.74 |
27,745.10 |
191.2K |
| 15:27 |
27,745.17 |
27,745.53 |
27,744.11 |
27,744.42 |
128.7K |
| 15:28 |
27,744.36 |
27,744.36 |
27,741.74 |
27,741.74 |
118.8K |
| 15:29 |
27,744.67 |
27,744.67 |
27,743.99 |
27,744.51 |
214.5K |
| 15:30 |
27,744.78 |
27,746.30 |
27,744.29 |
27,744.29 |
239.1K |
| 15:31 |
27,743.67 |
27,743.67 |
27,741.75 |
27,743.40 |
250.2K |
| 15:32 |
27,745.01 |
27,747.68 |
27,745.01 |
27,745.97 |
186.5K |
| 15:33 |
27,745.22 |
27,746.30 |
27,743.95 |
27,746.30 |
251.3K |
| 15:34 |
27,744.52 |
27,746.42 |
27,742.41 |
27,742.41 |
201.8K |
| 15:35 |
27,744.12 |
27,746.23 |
27,744.12 |
27,744.84 |
206.1K |
| 15:36 |
27,744.62 |
27,744.62 |
27,741.02 |
27,741.02 |
264.4K |
| 15:37 |
27,741.21 |
27,745.10 |
27,740.89 |
27,745.10 |
202.1K |
| 15:38 |
27,744.19 |
27,744.83 |
27,743.32 |
27,744.26 |
129.4K |
| 15:39 |
27,745.41 |
27,748.26 |
27,744.94 |
27,748.26 |
250.1K |
| 15:40 |
27,747.65 |
27,748.82 |
27,746.66 |
27,746.66 |
227.6K |
| 15:41 |
27,747.30 |
27,747.30 |
27,745.05 |
27,745.05 |
222.9K |
| 15:42 |
27,745.60 |
27,751.48 |
27,745.60 |
27,751.48 |
270.3K |
| 15:43 |
27,750.73 |
27,751.14 |
27,750.02 |
27,750.02 |
221.6K |
| 15:44 |
27,749.37 |
27,749.60 |
27,747.75 |
27,747.75 |
311.0K |
| 15:45 |
27,747.93 |
27,747.93 |
27,745.80 |
27,746.18 |
313.1K |
| 15:46 |
27,746.34 |
27,748.75 |
27,746.34 |
27,747.57 |
265.7K |
| 15:47 |
27,747.90 |
27,750.64 |
27,747.90 |
27,750.64 |
291.4K |
| 15:48 |
27,749.82 |
27,749.82 |
27,744.43 |
27,744.43 |
406.5K |
| 15:49 |
27,741.70 |
27,746.54 |
27,741.70 |
27,746.54 |
596.1K |
| 15:50 |
27,763.49 |
27,763.49 |
27,752.77 |
27,752.77 |
1,016.4K |
| 15:51 |
27,751.93 |
27,757.75 |
27,751.93 |
27,757.75 |
463.0K |
| 15:52 |
27,757.13 |
27,757.13 |
27,754.75 |
27,755.43 |
585.9K |
| 15:53 |
27,756.00 |
27,761.46 |
27,756.00 |
27,761.46 |
561.8K |
| 15:54 |
27,759.06 |
27,764.07 |
27,759.06 |
27,764.07 |
721.9K |
| 15:55 |
27,764.96 |
27,764.96 |
27,757.11 |
27,757.11 |
948.9K |
| 15:56 |
27,752.97 |
27,752.97 |
27,745.57 |
27,745.57 |
1,085.3K |
| 15:57 |
27,747.36 |
27,752.14 |
27,747.36 |
27,749.65 |
826.0K |
| 15:58 |
27,751.37 |
27,751.76 |
27,750.09 |
27,750.09 |
1,026.7K |
| 15:59 |
27,755.65 |
27,755.65 |
27,749.40 |
27,749.40 |
1,406.9K |
| 16:00 |
27,750.25 |
27,750.25 |
27,750.02 |
27,750.02 |
48,674.9K |
| 16:01 |
27,750.02 |
27,750.02 |
27,750.02 |
27,750.02 |
1,301.7K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|