| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
27,785.34 |
27,807.76 |
27,785.34 |
27,806.94 |
1,619.7K |
| 09:31 |
27,807.82 |
27,820.85 |
27,807.82 |
27,814.78 |
461.6K |
| 09:32 |
27,813.73 |
27,828.79 |
27,813.73 |
27,828.79 |
369.7K |
| 09:33 |
27,840.96 |
27,846.05 |
27,840.96 |
27,846.05 |
230.3K |
| 09:34 |
27,852.30 |
27,856.92 |
27,852.30 |
27,856.92 |
293.7K |
| 09:35 |
27,856.13 |
27,861.09 |
27,852.07 |
27,861.09 |
400.4K |
| 09:36 |
27,856.51 |
27,866.61 |
27,856.51 |
27,856.65 |
212.0K |
| 09:37 |
27,852.95 |
27,852.95 |
27,834.88 |
27,834.88 |
186.1K |
| 09:38 |
27,830.63 |
27,832.15 |
27,829.58 |
27,829.84 |
219.2K |
| 09:39 |
27,827.66 |
27,831.88 |
27,827.66 |
27,831.28 |
142.5K |
| 09:40 |
27,823.86 |
27,829.90 |
27,823.86 |
27,829.63 |
301.1K |
| 09:41 |
27,829.46 |
27,835.92 |
27,828.68 |
27,833.83 |
298.0K |
| 09:42 |
27,837.08 |
27,845.58 |
27,834.98 |
27,845.58 |
178.2K |
| 09:43 |
27,843.56 |
27,850.68 |
27,843.56 |
27,850.49 |
169.7K |
| 09:44 |
27,850.93 |
27,850.93 |
27,847.24 |
27,847.24 |
283.5K |
| 09:45 |
27,845.55 |
27,845.92 |
27,839.52 |
27,845.92 |
268.8K |
| 09:46 |
27,841.66 |
27,841.66 |
27,835.25 |
27,837.76 |
135.9K |
| 09:47 |
27,841.70 |
27,851.88 |
27,841.70 |
27,851.88 |
152.1K |
| 09:48 |
27,846.12 |
27,847.47 |
27,844.97 |
27,844.97 |
247.7K |
| 09:49 |
27,845.41 |
27,845.41 |
27,844.50 |
27,845.18 |
259.2K |
| 09:50 |
27,832.31 |
27,832.31 |
27,829.97 |
27,829.97 |
196.6K |
| 09:51 |
27,823.70 |
27,826.16 |
27,823.70 |
27,825.67 |
244.5K |
| 09:52 |
27,832.38 |
27,842.66 |
27,832.38 |
27,842.66 |
292.4K |
| 09:53 |
27,844.89 |
27,845.87 |
27,842.37 |
27,842.37 |
192.0K |
| 09:54 |
27,843.22 |
27,845.62 |
27,841.72 |
27,845.41 |
180.0K |
| 09:55 |
27,845.79 |
27,845.79 |
27,825.72 |
27,825.72 |
246.5K |
| 09:56 |
27,827.23 |
27,827.23 |
27,818.98 |
27,818.98 |
172.0K |
| 09:57 |
27,824.26 |
27,827.82 |
27,824.26 |
27,827.82 |
164.0K |
| 09:58 |
27,827.38 |
27,829.00 |
27,824.44 |
27,824.44 |
132.1K |
| 09:59 |
27,824.97 |
27,827.94 |
27,824.97 |
27,827.94 |
143.5K |
| 10:00 |
27,828.62 |
27,849.22 |
27,828.62 |
27,834.52 |
329.8K |
| 10:01 |
27,834.75 |
27,838.18 |
27,830.93 |
27,830.93 |
214.8K |
| 10:02 |
27,833.00 |
27,837.02 |
27,828.29 |
27,828.29 |
331.5K |
| 10:03 |
27,831.15 |
27,833.44 |
27,831.15 |
27,831.46 |
254.2K |
| 10:04 |
27,829.41 |
27,829.41 |
27,825.48 |
27,827.05 |
179.2K |
| 10:05 |
27,829.22 |
27,830.48 |
27,824.61 |
27,830.48 |
211.1K |
| 10:06 |
27,830.31 |
27,830.31 |
27,822.82 |
27,824.49 |
211.8K |
| 10:07 |
27,822.96 |
27,822.96 |
27,813.34 |
27,814.07 |
220.7K |
| 10:08 |
27,815.93 |
27,825.08 |
27,815.93 |
27,823.38 |
226.9K |
| 10:09 |
27,821.72 |
27,822.83 |
27,817.90 |
27,822.83 |
216.6K |
| 10:10 |
27,822.79 |
27,823.36 |
27,822.60 |
27,822.60 |
148.3K |
| 10:11 |
27,819.04 |
27,819.61 |
27,815.55 |
27,816.89 |
162.6K |
| 10:12 |
27,815.68 |
27,820.46 |
27,815.68 |
27,819.14 |
119.4K |
| 10:13 |
27,817.04 |
27,817.04 |
27,813.86 |
27,816.87 |
157.4K |
| 10:14 |
27,816.26 |
27,818.44 |
27,814.03 |
27,814.03 |
212.0K |
| 10:15 |
27,812.00 |
27,812.00 |
27,806.40 |
27,811.87 |
152.0K |
| 10:16 |
27,810.30 |
27,816.10 |
27,810.30 |
27,816.10 |
148.8K |
| 10:17 |
27,817.62 |
27,817.79 |
27,816.49 |
27,816.49 |
194.4K |
| 10:18 |
27,816.29 |
27,818.01 |
27,812.62 |
27,812.62 |
305.9K |
| 10:19 |
27,815.94 |
27,820.98 |
27,815.94 |
27,817.94 |
171.4K |
| 10:20 |
27,819.43 |
27,819.43 |
27,815.39 |
27,816.88 |
153.1K |
| 10:21 |
27,818.48 |
27,819.68 |
27,818.45 |
27,818.45 |
119.7K |
| 10:22 |
27,825.45 |
27,835.02 |
27,825.45 |
27,835.02 |
205.3K |
| 10:23 |
27,835.15 |
27,840.67 |
27,835.15 |
27,839.23 |
199.1K |
| 10:24 |
27,839.15 |
27,839.15 |
27,825.29 |
27,825.29 |
150.0K |
| 10:25 |
27,825.50 |
27,825.50 |
27,822.71 |
27,822.71 |
186.4K |
| 10:26 |
27,824.02 |
27,825.69 |
27,824.02 |
27,825.24 |
171.6K |
| 10:27 |
27,824.85 |
27,827.86 |
27,824.85 |
27,825.56 |
145.6K |
| 10:28 |
27,824.95 |
27,829.05 |
27,824.95 |
27,827.09 |
142.1K |
| 10:29 |
27,825.63 |
27,828.85 |
27,825.63 |
27,828.85 |
237.2K |
| 10:30 |
27,825.44 |
27,825.68 |
27,823.84 |
27,825.68 |
170.4K |
| 10:31 |
27,821.53 |
27,822.97 |
27,821.31 |
27,821.41 |
120.0K |
| 10:32 |
27,821.20 |
27,821.56 |
27,819.62 |
27,821.48 |
188.0K |
| 10:33 |
27,820.87 |
27,825.09 |
27,820.87 |
27,825.09 |
201.7K |
| 10:34 |
27,827.89 |
27,828.54 |
27,826.94 |
27,827.52 |
126.7K |
| 10:35 |
27,829.31 |
27,829.31 |
27,824.15 |
27,824.15 |
165.6K |
| 10:36 |
27,824.38 |
27,831.64 |
27,824.38 |
27,831.64 |
215.8K |
| 10:37 |
27,832.61 |
27,835.16 |
27,832.58 |
27,835.16 |
147.9K |
| 10:38 |
27,836.55 |
27,840.38 |
27,833.71 |
27,840.38 |
187.8K |
| 10:39 |
27,842.03 |
27,853.12 |
27,842.03 |
27,853.12 |
180.7K |
| 10:40 |
27,850.26 |
27,851.94 |
27,849.26 |
27,851.94 |
193.3K |
| 10:41 |
27,850.27 |
27,850.27 |
27,846.10 |
27,846.17 |
131.1K |
| 10:42 |
27,850.46 |
27,851.98 |
27,846.62 |
27,851.98 |
118.9K |
| 10:43 |
27,851.77 |
27,851.77 |
27,848.45 |
27,850.44 |
172.5K |
| 10:44 |
27,848.84 |
27,848.84 |
27,846.33 |
27,846.33 |
226.5K |
| 10:45 |
27,845.31 |
27,852.00 |
27,845.31 |
27,852.00 |
199.5K |
| 10:46 |
27,846.93 |
27,850.11 |
27,846.93 |
27,847.08 |
118.2K |
| 10:47 |
27,849.77 |
27,849.77 |
27,844.72 |
27,844.72 |
173.5K |
| 10:48 |
27,843.39 |
27,843.39 |
27,838.61 |
27,838.61 |
93.3K |
| 10:49 |
27,838.14 |
27,838.14 |
27,836.98 |
27,837.79 |
133.0K |
| 10:50 |
27,834.38 |
27,834.38 |
27,828.73 |
27,828.73 |
154.4K |
| 10:51 |
27,827.09 |
27,834.50 |
27,827.09 |
27,834.50 |
120.1K |
| 10:52 |
27,833.90 |
27,833.90 |
27,828.75 |
27,828.75 |
173.5K |
| 10:53 |
27,829.45 |
27,829.45 |
27,822.22 |
27,823.56 |
110.4K |
| 10:54 |
27,821.39 |
27,821.39 |
27,819.90 |
27,819.90 |
127.2K |
| 10:55 |
27,819.48 |
27,832.42 |
27,819.48 |
27,832.42 |
200.0K |
| 10:56 |
27,836.27 |
27,836.54 |
27,834.20 |
27,836.54 |
142.3K |
| 10:57 |
27,835.95 |
27,840.56 |
27,835.95 |
27,840.03 |
163.7K |
| 10:58 |
27,839.20 |
27,839.51 |
27,838.23 |
27,839.41 |
140.6K |
| 10:59 |
27,833.36 |
27,833.36 |
27,828.69 |
27,828.69 |
144.5K |
| 11:00 |
27,827.71 |
27,827.71 |
27,825.51 |
27,827.52 |
142.9K |
| 11:01 |
27,825.24 |
27,825.24 |
27,820.82 |
27,820.82 |
121.3K |
| 11:02 |
27,823.21 |
27,825.10 |
27,823.21 |
27,824.71 |
136.2K |
| 11:03 |
27,826.23 |
27,829.42 |
27,826.23 |
27,829.42 |
181.4K |
| 11:04 |
27,828.18 |
27,830.18 |
27,828.18 |
27,830.18 |
113.2K |
| 11:05 |
27,827.91 |
27,828.95 |
27,827.91 |
27,828.21 |
97.1K |
| 11:06 |
27,824.18 |
27,832.03 |
27,824.18 |
27,832.03 |
144.9K |
| 11:07 |
27,830.57 |
27,834.99 |
27,830.57 |
27,834.51 |
127.9K |
| 11:08 |
27,833.35 |
27,833.35 |
27,827.59 |
27,827.59 |
126.1K |
| 11:09 |
27,828.58 |
27,828.58 |
27,825.15 |
27,825.15 |
118.1K |
| 11:10 |
27,827.43 |
27,827.43 |
27,818.96 |
27,818.96 |
132.9K |
| 11:11 |
27,818.41 |
27,819.58 |
27,818.19 |
27,818.19 |
94.7K |
| 11:12 |
27,818.83 |
27,821.38 |
27,818.83 |
27,820.63 |
171.3K |
| 11:13 |
27,821.60 |
27,823.66 |
27,821.60 |
27,823.66 |
121.9K |
| 11:14 |
27,820.13 |
27,820.71 |
27,818.88 |
27,818.88 |
221.4K |
| 11:15 |
27,818.12 |
27,818.12 |
27,814.29 |
27,815.39 |
113.3K |
| 11:16 |
27,814.99 |
27,825.67 |
27,814.99 |
27,825.67 |
155.6K |
| 11:17 |
27,827.18 |
27,831.74 |
27,827.18 |
27,829.54 |
170.4K |
| 11:18 |
27,831.41 |
27,836.89 |
27,831.41 |
27,836.89 |
161.2K |
| 11:19 |
27,837.22 |
27,840.15 |
27,837.22 |
27,840.15 |
125.0K |
| 11:20 |
27,836.69 |
27,836.69 |
27,833.95 |
27,835.03 |
167.5K |
| 11:21 |
27,836.14 |
27,836.14 |
27,829.13 |
27,829.13 |
104.8K |
| 11:22 |
27,829.10 |
27,830.05 |
27,828.35 |
27,830.05 |
77.9K |
| 11:23 |
27,829.94 |
27,832.19 |
27,829.94 |
27,830.74 |
156.0K |
| 11:24 |
27,831.01 |
27,831.76 |
27,829.82 |
27,829.82 |
95.9K |
| 11:25 |
27,829.94 |
27,833.27 |
27,829.94 |
27,833.27 |
176.4K |
| 11:26 |
27,833.64 |
27,838.80 |
27,833.64 |
27,838.80 |
107.5K |
| 11:27 |
27,836.41 |
27,836.41 |
27,831.83 |
27,831.83 |
112.7K |
| 11:28 |
27,833.44 |
27,835.50 |
27,833.44 |
27,833.76 |
143.5K |
| 11:29 |
27,835.61 |
27,839.75 |
27,835.61 |
27,839.66 |
191.0K |
| 11:30 |
27,839.57 |
27,840.93 |
27,837.53 |
27,837.53 |
161.1K |
| 11:31 |
27,839.72 |
27,843.59 |
27,839.72 |
27,843.59 |
120.4K |
| 11:32 |
27,843.58 |
27,845.22 |
27,843.58 |
27,845.22 |
105.1K |
| 11:33 |
27,845.86 |
27,845.86 |
27,841.18 |
27,841.18 |
136.6K |
| 11:34 |
27,842.53 |
27,842.56 |
27,839.87 |
27,839.87 |
112.9K |
| 11:35 |
27,842.11 |
27,842.11 |
27,838.08 |
27,838.08 |
123.7K |
| 11:36 |
27,836.66 |
27,838.25 |
27,836.26 |
27,838.25 |
192.4K |
| 11:37 |
27,839.47 |
27,839.47 |
27,837.31 |
27,837.31 |
109.1K |
| 11:38 |
27,836.32 |
27,840.21 |
27,836.32 |
27,840.21 |
151.1K |
| 11:39 |
27,837.91 |
27,842.67 |
27,836.85 |
27,842.67 |
171.0K |
| 11:40 |
27,844.74 |
27,847.72 |
27,844.74 |
27,847.72 |
107.1K |
| 11:41 |
27,845.68 |
27,845.68 |
27,843.28 |
27,843.28 |
201.0K |
| 11:42 |
27,840.28 |
27,840.28 |
27,838.52 |
27,838.52 |
135.0K |
| 11:43 |
27,836.75 |
27,837.68 |
27,835.14 |
27,835.14 |
102.4K |
| 11:44 |
27,834.94 |
27,835.52 |
27,834.94 |
27,835.34 |
117.5K |
| 11:45 |
27,834.92 |
27,834.92 |
27,832.08 |
27,834.24 |
96.3K |
| 11:46 |
27,834.19 |
27,834.19 |
27,831.53 |
27,833.64 |
129.2K |
| 11:47 |
27,834.57 |
27,835.94 |
27,834.57 |
27,835.60 |
129.6K |
| 11:48 |
27,835.16 |
27,838.39 |
27,835.16 |
27,838.39 |
71.3K |
| 11:49 |
27,839.26 |
27,840.74 |
27,839.26 |
27,840.48 |
85.4K |
| 11:50 |
27,840.41 |
27,840.41 |
27,835.02 |
27,835.02 |
84.3K |
| 11:51 |
27,830.65 |
27,834.78 |
27,830.65 |
27,834.78 |
100.7K |
| 11:52 |
27,836.87 |
27,836.87 |
27,830.05 |
27,830.05 |
195.9K |
| 11:53 |
27,830.14 |
27,830.14 |
27,827.98 |
27,828.20 |
108.8K |
| 11:54 |
27,829.92 |
27,834.13 |
27,829.46 |
27,834.13 |
132.1K |
| 11:55 |
27,832.25 |
27,832.25 |
27,827.38 |
27,828.20 |
108.9K |
| 11:56 |
27,826.38 |
27,827.05 |
27,826.20 |
27,827.05 |
115.8K |
| 11:57 |
27,828.59 |
27,828.59 |
27,826.23 |
27,827.44 |
158.8K |
| 11:58 |
27,829.07 |
27,830.33 |
27,829.07 |
27,829.90 |
82.3K |
| 11:59 |
27,826.06 |
27,826.06 |
27,821.60 |
27,821.65 |
162.3K |
| 12:00 |
27,822.30 |
27,822.97 |
27,822.17 |
27,822.17 |
139.9K |
| 12:01 |
27,822.61 |
27,822.61 |
27,819.85 |
27,819.85 |
127.4K |
| 12:02 |
27,820.81 |
27,824.99 |
27,820.81 |
27,824.90 |
82.0K |
| 12:03 |
27,825.31 |
27,831.07 |
27,825.31 |
27,831.07 |
97.0K |
| 12:04 |
27,833.50 |
27,836.32 |
27,833.50 |
27,836.32 |
69.9K |
| 12:05 |
27,838.20 |
27,838.20 |
27,834.10 |
27,836.22 |
131.8K |
| 12:06 |
27,837.53 |
27,842.17 |
27,837.53 |
27,841.37 |
133.0K |
| 12:07 |
27,841.92 |
27,841.92 |
27,836.56 |
27,836.56 |
141.3K |
| 12:08 |
27,836.65 |
27,836.65 |
27,833.78 |
27,833.78 |
85.4K |
| 12:09 |
27,834.73 |
27,834.73 |
27,831.10 |
27,831.99 |
99.2K |
| 12:10 |
27,832.79 |
27,832.79 |
27,829.67 |
27,831.15 |
98.3K |
| 12:11 |
27,829.93 |
27,829.93 |
27,827.31 |
27,827.34 |
86.2K |
| 12:12 |
27,826.26 |
27,828.99 |
27,826.26 |
27,826.98 |
100.6K |
| 12:13 |
27,825.38 |
27,825.38 |
27,821.43 |
27,821.51 |
77.7K |
| 12:14 |
27,822.33 |
27,823.14 |
27,822.33 |
27,823.14 |
99.8K |
| 12:15 |
27,822.76 |
27,823.66 |
27,822.50 |
27,823.57 |
227.2K |
| 12:16 |
27,821.97 |
27,821.97 |
27,818.72 |
27,819.26 |
88.2K |
| 12:17 |
27,819.08 |
27,819.08 |
27,815.70 |
27,818.63 |
92.8K |
| 12:18 |
27,820.59 |
27,820.59 |
27,819.05 |
27,819.16 |
251.5K |
| 12:19 |
27,819.33 |
27,821.45 |
27,819.33 |
27,820.94 |
71.7K |
| 12:20 |
27,821.73 |
27,828.61 |
27,821.73 |
27,828.61 |
86.3K |
| 12:21 |
27,831.77 |
27,834.13 |
27,831.77 |
27,833.80 |
93.5K |
| 12:22 |
27,833.64 |
27,834.29 |
27,833.32 |
27,833.32 |
88.7K |
| 12:23 |
27,834.38 |
27,835.33 |
27,834.38 |
27,834.62 |
86.4K |
| 12:24 |
27,832.54 |
27,835.37 |
27,832.54 |
27,835.27 |
85.1K |
| 12:25 |
27,835.68 |
27,837.08 |
27,834.88 |
27,834.88 |
147.1K |
| 12:26 |
27,834.62 |
27,836.60 |
27,834.62 |
27,836.60 |
176.5K |
| 12:27 |
27,839.78 |
27,840.71 |
27,835.39 |
27,835.39 |
192.0K |
| 12:28 |
27,835.74 |
27,836.39 |
27,832.04 |
27,832.22 |
150.2K |
| 12:29 |
27,832.04 |
27,838.01 |
27,832.04 |
27,838.01 |
188.9K |
| 12:30 |
27,837.91 |
27,840.98 |
27,837.91 |
27,840.17 |
98.8K |
| 12:31 |
27,840.88 |
27,843.35 |
27,840.88 |
27,842.68 |
81.4K |
| 12:32 |
27,841.42 |
27,841.42 |
27,833.98 |
27,833.98 |
131.0K |
| 12:33 |
27,829.42 |
27,829.42 |
27,823.07 |
27,828.10 |
177.3K |
| 12:34 |
27,826.72 |
27,835.28 |
27,826.72 |
27,834.21 |
103.8K |
| 12:35 |
27,831.67 |
27,832.85 |
27,831.67 |
27,832.14 |
74.4K |
| 12:36 |
27,833.76 |
27,835.98 |
27,833.76 |
27,835.98 |
92.7K |
| 12:37 |
27,836.48 |
27,841.10 |
27,836.48 |
27,841.10 |
74.9K |
| 12:38 |
27,842.70 |
27,844.24 |
27,842.70 |
27,844.24 |
69.2K |
| 12:39 |
27,843.71 |
27,844.13 |
27,843.01 |
27,844.13 |
114.5K |
| 12:40 |
27,843.77 |
27,844.46 |
27,842.16 |
27,842.16 |
82.7K |
| 12:41 |
27,842.06 |
27,842.06 |
27,840.30 |
27,840.87 |
78.9K |
| 12:42 |
27,839.02 |
27,842.42 |
27,839.02 |
27,842.19 |
81.9K |
| 12:43 |
27,840.76 |
27,843.13 |
27,840.76 |
27,842.74 |
101.7K |
| 12:44 |
27,845.24 |
27,851.53 |
27,845.24 |
27,851.53 |
129.2K |
| 12:45 |
27,852.47 |
27,853.66 |
27,852.47 |
27,853.29 |
83.7K |
| 12:46 |
27,851.36 |
27,851.91 |
27,849.22 |
27,851.91 |
90.2K |
| 12:47 |
27,853.61 |
27,854.37 |
27,853.61 |
27,854.37 |
58.4K |
| 12:48 |
27,855.82 |
27,860.38 |
27,855.82 |
27,860.38 |
92.0K |
| 12:49 |
27,861.23 |
27,862.51 |
27,861.23 |
27,862.51 |
75.9K |
| 12:50 |
27,862.83 |
27,866.13 |
27,862.83 |
27,864.36 |
65.3K |
| 12:51 |
27,861.79 |
27,861.79 |
27,859.61 |
27,859.61 |
104.0K |
| 12:52 |
27,858.73 |
27,860.75 |
27,858.73 |
27,860.45 |
81.9K |
| 12:53 |
27,859.58 |
27,861.72 |
27,859.58 |
27,861.51 |
95.4K |
| 12:54 |
27,859.82 |
27,860.57 |
27,858.98 |
27,858.98 |
83.4K |
| 12:55 |
27,857.50 |
27,857.50 |
27,854.95 |
27,854.95 |
68.8K |
| 12:56 |
27,855.28 |
27,855.28 |
27,853.12 |
27,853.12 |
55.6K |
| 12:57 |
27,853.09 |
27,854.73 |
27,853.09 |
27,854.73 |
79.9K |
| 12:58 |
27,856.03 |
27,856.93 |
27,855.53 |
27,856.93 |
112.6K |
| 12:59 |
27,858.34 |
27,860.71 |
27,858.34 |
27,860.71 |
86.3K |
| 13:00 |
27,860.38 |
27,860.38 |
27,858.51 |
27,858.51 |
78.5K |
| 13:01 |
27,857.94 |
27,860.57 |
27,857.94 |
27,860.57 |
105.6K |
| 13:02 |
27,861.57 |
27,864.03 |
27,861.57 |
27,864.03 |
379.0K |
| 13:03 |
27,865.37 |
27,867.92 |
27,864.95 |
27,867.92 |
118.2K |
| 13:04 |
27,867.89 |
27,867.89 |
27,862.90 |
27,863.00 |
80.8K |
| 13:05 |
27,862.03 |
27,862.03 |
27,860.13 |
27,860.13 |
75.1K |
| 13:06 |
27,863.05 |
27,866.99 |
27,863.05 |
27,866.99 |
104.5K |
| 13:07 |
27,868.51 |
27,868.51 |
27,864.77 |
27,864.77 |
77.1K |
| 13:08 |
27,865.59 |
27,865.59 |
27,863.82 |
27,864.43 |
79.1K |
| 13:09 |
27,865.33 |
27,868.49 |
27,865.33 |
27,868.49 |
79.6K |
| 13:10 |
27,869.14 |
27,869.14 |
27,867.56 |
27,868.30 |
70.7K |
| 13:11 |
27,869.29 |
27,870.22 |
27,869.15 |
27,869.76 |
51.9K |
| 13:12 |
27,870.45 |
27,873.93 |
27,869.77 |
27,873.41 |
117.0K |
| 13:13 |
27,871.54 |
27,872.21 |
27,871.25 |
27,871.25 |
70.6K |
| 13:14 |
27,871.80 |
27,873.16 |
27,871.80 |
27,872.56 |
79.7K |
| 13:15 |
27,871.14 |
27,877.30 |
27,871.14 |
27,877.30 |
302.6K |
| 13:16 |
27,877.44 |
27,877.44 |
27,874.17 |
27,874.36 |
128.4K |
| 13:17 |
27,873.85 |
27,873.90 |
27,872.86 |
27,872.86 |
82.2K |
| 13:18 |
27,872.41 |
27,872.41 |
27,871.24 |
27,871.40 |
80.6K |
| 13:19 |
27,872.69 |
27,872.80 |
27,870.67 |
27,870.67 |
100.2K |
| 13:20 |
27,870.69 |
27,870.69 |
27,868.11 |
27,868.49 |
112.5K |
| 13:21 |
27,867.78 |
27,870.69 |
27,867.78 |
27,870.64 |
104.6K |
| 13:22 |
27,869.73 |
27,873.97 |
27,869.73 |
27,873.97 |
77.0K |
| 13:23 |
27,873.74 |
27,876.88 |
27,873.74 |
27,876.88 |
90.8K |
| 13:24 |
27,877.20 |
27,877.49 |
27,876.76 |
27,877.20 |
69.3K |
| 13:25 |
27,877.97 |
27,879.74 |
27,877.97 |
27,879.74 |
107.9K |
| 13:26 |
27,879.07 |
27,879.07 |
27,877.18 |
27,878.24 |
99.6K |
| 13:27 |
27,880.54 |
27,880.54 |
27,877.98 |
27,877.98 |
171.0K |
| 13:28 |
27,877.83 |
27,882.27 |
27,876.81 |
27,880.92 |
119.5K |
| 13:29 |
27,880.67 |
27,882.26 |
27,880.67 |
27,881.49 |
82.3K |
| 13:30 |
27,880.13 |
27,885.41 |
27,880.13 |
27,885.41 |
102.0K |
| 13:31 |
27,886.21 |
27,886.38 |
27,885.39 |
27,885.39 |
72.8K |
| 13:32 |
27,884.05 |
27,887.79 |
27,884.05 |
27,887.79 |
124.5K |
| 13:33 |
27,888.26 |
27,888.56 |
27,887.92 |
27,888.43 |
81.7K |
| 13:34 |
27,888.56 |
27,888.56 |
27,882.28 |
27,882.28 |
92.2K |
| 13:35 |
27,881.03 |
27,881.03 |
27,879.01 |
27,879.01 |
84.1K |
| 13:36 |
27,878.81 |
27,879.68 |
27,875.98 |
27,875.98 |
85.1K |
| 13:37 |
27,873.53 |
27,875.41 |
27,873.53 |
27,874.70 |
89.5K |
| 13:38 |
27,874.83 |
27,874.83 |
27,867.63 |
27,867.63 |
120.1K |
| 13:39 |
27,867.66 |
27,869.36 |
27,867.58 |
27,869.36 |
83.0K |
| 13:40 |
27,870.14 |
27,873.08 |
27,870.14 |
27,871.49 |
108.3K |
| 13:41 |
27,870.30 |
27,870.30 |
27,868.42 |
27,868.42 |
105.5K |
| 13:42 |
27,869.30 |
27,873.03 |
27,869.30 |
27,873.03 |
164.9K |
| 13:43 |
27,873.14 |
27,876.50 |
27,873.14 |
27,876.30 |
98.7K |
| 13:44 |
27,876.33 |
27,876.74 |
27,876.21 |
27,876.46 |
76.3K |
| 13:45 |
27,876.30 |
27,876.56 |
27,875.47 |
27,876.05 |
67.7K |
| 13:46 |
27,873.60 |
27,873.60 |
27,871.24 |
27,871.93 |
81.4K |
| 13:47 |
27,870.86 |
27,871.56 |
27,870.41 |
27,870.69 |
89.2K |
| 13:48 |
27,869.94 |
27,869.94 |
27,868.08 |
27,868.08 |
123.1K |
| 13:49 |
27,867.37 |
27,867.37 |
27,863.47 |
27,863.47 |
102.2K |
| 13:50 |
27,864.09 |
27,864.09 |
27,863.11 |
27,863.11 |
154.0K |
| 13:51 |
27,861.64 |
27,862.95 |
27,861.64 |
27,862.52 |
155.0K |
| 13:52 |
27,861.91 |
27,862.00 |
27,861.41 |
27,861.41 |
87.8K |
| 13:53 |
27,860.14 |
27,860.40 |
27,858.49 |
27,860.40 |
157.0K |
| 13:54 |
27,859.41 |
27,859.41 |
27,855.55 |
27,855.55 |
71.9K |
| 13:55 |
27,855.41 |
27,855.43 |
27,854.58 |
27,854.58 |
69.0K |
| 13:56 |
27,854.42 |
27,854.42 |
27,852.82 |
27,852.82 |
86.6K |
| 13:57 |
27,853.19 |
27,853.44 |
27,852.58 |
27,852.58 |
79.3K |
| 13:58 |
27,852.16 |
27,852.16 |
27,850.00 |
27,850.00 |
58.3K |
| 13:59 |
27,850.63 |
27,854.51 |
27,850.63 |
27,854.51 |
85.5K |
| 14:00 |
27,855.61 |
27,857.53 |
27,855.61 |
27,856.85 |
153.2K |
| 14:01 |
27,856.64 |
27,859.18 |
27,856.64 |
27,857.78 |
112.3K |
| 14:02 |
27,856.05 |
27,860.54 |
27,856.05 |
27,858.26 |
133.3K |
| 14:03 |
27,858.64 |
27,858.64 |
27,844.65 |
27,853.64 |
281.3K |
| 14:04 |
27,854.82 |
27,856.21 |
27,853.55 |
27,853.55 |
127.8K |
| 14:05 |
27,852.38 |
27,854.60 |
27,848.35 |
27,848.35 |
147.8K |
| 14:06 |
27,848.14 |
27,848.14 |
27,846.70 |
27,847.48 |
102.6K |
| 14:07 |
27,848.36 |
27,849.20 |
27,847.81 |
27,849.01 |
84.1K |
| 14:08 |
27,846.73 |
27,846.73 |
27,842.33 |
27,842.33 |
100.7K |
| 14:09 |
27,841.36 |
27,845.87 |
27,841.36 |
27,845.87 |
71.8K |
| 14:10 |
27,845.80 |
27,846.53 |
27,840.61 |
27,840.61 |
111.1K |
| 14:11 |
27,839.49 |
27,842.52 |
27,839.49 |
27,841.31 |
71.5K |
| 14:12 |
27,841.42 |
27,844.46 |
27,841.42 |
27,844.46 |
75.0K |
| 14:13 |
27,845.07 |
27,846.16 |
27,845.07 |
27,845.92 |
60.4K |
| 14:14 |
27,843.59 |
27,845.93 |
27,843.59 |
27,845.93 |
106.1K |
| 14:15 |
27,848.30 |
27,856.23 |
27,848.30 |
27,856.23 |
131.9K |
| 14:16 |
27,857.48 |
27,857.48 |
27,853.60 |
27,853.60 |
116.8K |
| 14:17 |
27,852.10 |
27,854.92 |
27,852.10 |
27,854.92 |
90.3K |
| 14:18 |
27,854.77 |
27,854.77 |
27,853.66 |
27,854.64 |
91.8K |
| 14:19 |
27,855.19 |
27,857.64 |
27,855.17 |
27,857.64 |
133.6K |
| 14:20 |
27,858.16 |
27,861.29 |
27,858.16 |
27,861.11 |
110.5K |
| 14:21 |
27,859.70 |
27,863.89 |
27,859.70 |
27,863.89 |
106.7K |
| 14:22 |
27,862.65 |
27,862.65 |
27,858.84 |
27,858.84 |
92.2K |
| 14:23 |
27,859.34 |
27,859.62 |
27,859.19 |
27,859.62 |
57.4K |
| 14:24 |
27,860.61 |
27,862.88 |
27,860.61 |
27,862.86 |
79.8K |
| 14:25 |
27,862.78 |
27,863.89 |
27,862.78 |
27,862.94 |
92.5K |
| 14:26 |
27,862.30 |
27,862.30 |
27,859.81 |
27,859.81 |
83.3K |
| 14:27 |
27,857.74 |
27,857.74 |
27,856.19 |
27,856.19 |
79.3K |
| 14:28 |
27,855.15 |
27,855.15 |
27,853.39 |
27,854.26 |
109.7K |
| 14:29 |
27,854.43 |
27,854.43 |
27,852.75 |
27,852.75 |
79.2K |
| 14:30 |
27,853.52 |
27,857.29 |
27,853.52 |
27,857.29 |
116.4K |
| 14:31 |
27,858.23 |
27,858.23 |
27,853.90 |
27,853.90 |
73.4K |
| 14:32 |
27,853.01 |
27,855.67 |
27,853.01 |
27,855.49 |
72.4K |
| 14:33 |
27,855.15 |
27,855.72 |
27,854.54 |
27,855.69 |
90.4K |
| 14:34 |
27,858.23 |
27,858.23 |
27,854.82 |
27,854.82 |
91.3K |
| 14:35 |
27,854.65 |
27,857.39 |
27,854.65 |
27,856.47 |
173.2K |
| 14:36 |
27,856.98 |
27,857.83 |
27,856.98 |
27,857.16 |
110.7K |
| 14:37 |
27,856.60 |
27,856.72 |
27,854.47 |
27,854.78 |
57.1K |
| 14:38 |
27,851.79 |
27,851.96 |
27,851.13 |
27,851.43 |
74.5K |
| 14:39 |
27,854.21 |
27,854.21 |
27,853.26 |
27,853.26 |
71.1K |
| 14:40 |
27,852.42 |
27,855.38 |
27,852.42 |
27,855.38 |
98.4K |
| 14:41 |
27,854.82 |
27,854.82 |
27,853.20 |
27,853.20 |
83.0K |
| 14:42 |
27,852.99 |
27,852.99 |
27,850.39 |
27,850.39 |
66.3K |
| 14:43 |
27,849.73 |
27,852.15 |
27,849.73 |
27,852.15 |
84.2K |
| 14:44 |
27,851.82 |
27,851.82 |
27,849.30 |
27,850.42 |
125.2K |
| 14:45 |
27,849.69 |
27,852.18 |
27,846.83 |
27,849.66 |
181.8K |
| 14:46 |
27,849.17 |
27,849.17 |
27,845.53 |
27,845.56 |
80.4K |
| 14:47 |
27,849.65 |
27,852.53 |
27,849.41 |
27,852.53 |
99.1K |
| 14:48 |
27,853.44 |
27,855.53 |
27,852.89 |
27,855.53 |
98.6K |
| 14:49 |
27,855.00 |
27,855.00 |
27,852.64 |
27,852.64 |
181.9K |
| 14:50 |
27,851.55 |
27,851.55 |
27,848.89 |
27,848.89 |
104.4K |
| 14:51 |
27,849.50 |
27,852.19 |
27,849.50 |
27,852.18 |
78.1K |
| 14:52 |
27,852.35 |
27,852.35 |
27,850.42 |
27,850.85 |
167.1K |
| 14:53 |
27,851.56 |
27,851.56 |
27,850.06 |
27,850.74 |
95.4K |
| 14:54 |
27,850.79 |
27,851.15 |
27,849.95 |
27,851.15 |
95.5K |
| 14:55 |
27,850.59 |
27,852.36 |
27,850.59 |
27,851.00 |
100.7K |
| 14:56 |
27,851.43 |
27,856.49 |
27,851.43 |
27,856.49 |
115.3K |
| 14:57 |
27,856.16 |
27,856.16 |
27,853.88 |
27,855.38 |
130.3K |
| 14:58 |
27,854.62 |
27,854.62 |
27,853.26 |
27,853.96 |
88.8K |
| 14:59 |
27,851.36 |
27,852.45 |
27,851.20 |
27,851.20 |
105.4K |
| 15:00 |
27,848.61 |
27,848.61 |
27,847.21 |
27,848.58 |
124.6K |
| 15:01 |
27,848.94 |
27,851.08 |
27,848.94 |
27,849.15 |
144.7K |
| 15:02 |
27,848.29 |
27,848.29 |
27,844.96 |
27,845.31 |
195.5K |
| 15:03 |
27,846.92 |
27,847.19 |
27,846.40 |
27,846.78 |
107.6K |
| 15:04 |
27,843.78 |
27,843.78 |
27,839.70 |
27,839.70 |
161.0K |
| 15:05 |
27,839.04 |
27,840.95 |
27,839.04 |
27,840.95 |
184.2K |
| 15:06 |
27,836.73 |
27,836.73 |
27,831.07 |
27,831.07 |
103.5K |
| 15:07 |
27,830.41 |
27,830.41 |
27,824.50 |
27,824.50 |
209.3K |
| 15:08 |
27,823.34 |
27,823.34 |
27,820.73 |
27,821.90 |
130.4K |
| 15:09 |
27,822.18 |
27,823.40 |
27,821.36 |
27,823.40 |
100.0K |
| 15:10 |
27,821.71 |
27,821.71 |
27,816.47 |
27,816.47 |
160.0K |
| 15:11 |
27,816.11 |
27,819.88 |
27,816.11 |
27,819.88 |
138.7K |
| 15:12 |
27,820.66 |
27,820.78 |
27,820.60 |
27,820.75 |
95.9K |
| 15:13 |
27,820.08 |
27,822.43 |
27,820.08 |
27,822.43 |
101.6K |
| 15:14 |
27,824.74 |
27,826.33 |
27,824.74 |
27,826.33 |
124.4K |
| 15:15 |
27,825.08 |
27,825.08 |
27,820.47 |
27,820.47 |
129.5K |
| 15:16 |
27,819.97 |
27,824.13 |
27,819.97 |
27,824.13 |
136.7K |
| 15:17 |
27,824.07 |
27,825.55 |
27,822.19 |
27,825.55 |
145.6K |
| 15:18 |
27,825.49 |
27,825.49 |
27,824.23 |
27,824.23 |
110.1K |
| 15:19 |
27,823.72 |
27,825.02 |
27,823.72 |
27,825.02 |
114.8K |
| 15:20 |
27,824.01 |
27,824.87 |
27,823.72 |
27,823.72 |
102.3K |
| 15:21 |
27,824.06 |
27,824.06 |
27,822.97 |
27,823.83 |
126.2K |
| 15:22 |
27,824.08 |
27,827.41 |
27,824.08 |
27,827.41 |
102.9K |
| 15:23 |
27,827.97 |
27,835.18 |
27,827.97 |
27,835.18 |
182.5K |
| 15:24 |
27,834.63 |
27,834.65 |
27,833.95 |
27,834.13 |
120.1K |
| 15:25 |
27,832.78 |
27,833.77 |
27,832.11 |
27,833.55 |
122.4K |
| 15:26 |
27,834.01 |
27,835.35 |
27,833.32 |
27,833.86 |
133.4K |
| 15:27 |
27,833.96 |
27,833.96 |
27,832.83 |
27,832.83 |
90.4K |
| 15:28 |
27,831.75 |
27,831.75 |
27,828.94 |
27,828.94 |
130.5K |
| 15:29 |
27,827.53 |
27,832.02 |
27,827.53 |
27,832.02 |
264.2K |
| 15:30 |
27,831.31 |
27,831.31 |
27,828.19 |
27,828.19 |
214.1K |
| 15:31 |
27,828.73 |
27,834.03 |
27,828.73 |
27,834.03 |
151.2K |
| 15:32 |
27,832.31 |
27,832.31 |
27,830.27 |
27,831.20 |
207.5K |
| 15:33 |
27,831.98 |
27,833.70 |
27,831.98 |
27,832.80 |
131.0K |
| 15:34 |
27,832.30 |
27,835.15 |
27,832.30 |
27,835.15 |
186.2K |
| 15:35 |
27,835.52 |
27,835.84 |
27,834.60 |
27,834.60 |
294.6K |
| 15:36 |
27,834.21 |
27,834.21 |
27,832.26 |
27,833.65 |
131.9K |
| 15:37 |
27,834.01 |
27,834.68 |
27,833.90 |
27,834.01 |
172.3K |
| 15:38 |
27,833.16 |
27,833.16 |
27,831.81 |
27,832.99 |
123.7K |
| 15:39 |
27,835.77 |
27,838.00 |
27,835.77 |
27,837.00 |
153.3K |
| 15:40 |
27,836.49 |
27,836.77 |
27,835.40 |
27,836.39 |
195.0K |
| 15:41 |
27,835.13 |
27,835.13 |
27,831.10 |
27,832.91 |
312.7K |
| 15:42 |
27,833.53 |
27,833.53 |
27,830.89 |
27,830.89 |
156.9K |
| 15:43 |
27,831.10 |
27,832.72 |
27,830.89 |
27,832.18 |
372.3K |
| 15:44 |
27,834.99 |
27,834.99 |
27,834.07 |
27,834.57 |
265.9K |
| 15:45 |
27,834.24 |
27,838.12 |
27,834.24 |
27,836.02 |
287.4K |
| 15:46 |
27,833.88 |
27,833.88 |
27,830.74 |
27,830.74 |
191.9K |
| 15:47 |
27,829.99 |
27,830.97 |
27,828.56 |
27,828.56 |
282.1K |
| 15:48 |
27,827.23 |
27,833.67 |
27,827.23 |
27,833.67 |
313.7K |
| 15:49 |
27,834.04 |
27,841.31 |
27,834.04 |
27,841.31 |
276.6K |
| 15:50 |
27,832.16 |
27,832.66 |
27,827.47 |
27,827.47 |
1,076.2K |
| 15:51 |
27,827.06 |
27,827.06 |
27,820.98 |
27,820.98 |
416.1K |
| 15:52 |
27,821.55 |
27,822.81 |
27,820.83 |
27,820.83 |
455.8K |
| 15:53 |
27,821.20 |
27,824.20 |
27,821.20 |
27,824.20 |
379.4K |
| 15:54 |
27,828.79 |
27,829.68 |
27,826.68 |
27,829.68 |
551.7K |
| 15:55 |
27,836.14 |
27,836.14 |
27,831.79 |
27,831.79 |
926.7K |
| 15:56 |
27,831.95 |
27,833.13 |
27,825.03 |
27,826.07 |
1,154.0K |
| 15:57 |
27,822.35 |
27,830.91 |
27,822.35 |
27,829.75 |
1,049.9K |
| 15:58 |
27,833.60 |
27,836.99 |
27,833.60 |
27,836.99 |
1,106.0K |
| 15:59 |
27,838.01 |
27,842.78 |
27,838.01 |
27,841.48 |
1,814.6K |
| 16:00 |
27,845.57 |
27,845.57 |
27,843.96 |
27,843.96 |
60,249.5K |
| 16:01 |
27,843.96 |
27,843.96 |
27,843.96 |
27,843.96 |
396.2K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|