169.30
最終更新: 2025-09-26
時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
09:30 | 157.44 | 157.57 | 156.98 | 156.98 | 24.7K |
09:31 | 157.01 | 157.03 | 157.01 | 157.03 | 4.1K |
09:32 | 157.00 | 157.00 | 156.72 | 156.74 | 2.6K |
09:33 | 156.58 | 156.90 | 156.58 | 156.90 | 4.2K |
09:34 | 157.03 | 157.24 | 156.92 | 157.24 | 2.9K |
09:35 | 157.34 | 157.34 | 157.34 | 157.34 | 1.4K |
09:36 | 157.24 | 157.34 | 157.05 | 157.05 | 6.3K |
09:38 | 156.84 | 156.84 | 156.84 | 156.84 | 0.7K |
09:39 | 156.95 | 157.09 | 156.95 | 157.09 | 2.4K |
09:40 | 157.08 | 157.08 | 157.08 | 157.08 | 0.8K |
09:42 | 157.52 | 157.55 | 157.52 | 157.54 | 1.6K |
09:43 | 157.65 | 157.65 | 157.65 | 157.65 | 0.4K |
09:44 | 157.40 | 157.40 | 157.38 | 157.38 | 0.9K |
09:45 | 157.37 | 157.44 | 157.37 | 157.44 | 0.9K |
09:46 | 157.64 | 157.64 | 157.55 | 157.60 | 0.7K |
09:47 | 157.53 | 157.76 | 157.53 | 157.76 | 1.6K |
09:48 | 157.75 | 157.75 | 157.75 | 157.75 | 1.0K |
09:49 | 157.81 | 157.81 | 157.72 | 157.72 | 1.9K |
09:50 | 157.93 | 157.93 | 157.93 | 157.93 | 0.3K |
09:51 | 157.70 | 157.84 | 157.70 | 157.84 | 1.5K |
09:53 | 157.90 | 158.00 | 157.90 | 157.98 | 0.9K |
09:54 | 158.00 | 158.00 | 157.92 | 157.92 | 2.7K |
09:55 | 157.91 | 157.91 | 157.91 | 157.91 | 0.5K |
09:56 | 157.99 | 157.99 | 157.99 | 157.99 | 0.4K |
09:58 | 158.13 | 158.13 | 158.13 | 158.13 | 0.8K |
09:59 | 158.03 | 158.03 | 157.87 | 157.87 | 0.5K |
10:00 | 158.04 | 158.04 | 158.04 | 158.04 | 1.3K |
10:01 | 158.33 | 158.33 | 158.33 | 158.33 | 1.6K |
10:03 | 158.32 | 158.41 | 158.22 | 158.22 | 2.0K |
10:07 | 158.25 | 158.29 | 158.23 | 158.23 | 1.9K |
10:08 | 158.58 | 158.58 | 158.58 | 158.57 | 1.0K |
10:09 | 158.57 | 158.57 | 158.54 | 158.54 | 0.9K |
10:10 | 158.63 | 158.63 | 158.63 | 158.63 | 0.4K |
10:11 | 158.51 | 158.51 | 158.27 | 158.27 | 1.0K |
10:12 | 158.44 | 158.44 | 158.44 | 158.44 | 0.2K |
10:13 | 158.56 | 158.56 | 158.56 | 158.56 | 0.2K |
10:14 | 158.60 | 158.66 | 158.60 | 158.66 | 0.9K |
10:15 | 158.80 | 158.80 | 158.80 | 158.80 | 0.8K |
10:17 | 158.59 | 158.59 | 158.59 | 158.59 | 0.4K |
10:18 | 158.64 | 158.64 | 158.64 | 158.64 | 0.5K |
10:19 | 158.70 | 158.70 | 158.70 | 158.70 | 0.1K |
10:20 | 158.55 | 158.55 | 158.51 | 158.51 | 1.8K |
10:22 | 158.45 | 158.63 | 158.44 | 158.44 | 1.1K |
10:23 | 158.27 | 158.27 | 158.27 | 158.27 | 0.7K |
10:25 | 158.27 | 158.27 | 158.27 | 158.26 | 1.5K |
10:28 | 158.44 | 158.44 | 158.35 | 158.35 | 1.5K |
10:30 | 158.52 | 158.52 | 158.52 | 158.51 | 0.6K |
10:32 | 158.43 | 158.57 | 158.43 | 158.57 | 0.9K |
10:34 | 158.80 | 158.80 | 158.80 | 158.80 | 0.3K |
10:35 | 158.59 | 158.85 | 158.59 | 158.85 | 1.3K |
10:36 | 158.73 | 158.78 | 158.73 | 158.78 | 0.4K |
10:37 | 158.70 | 158.70 | 158.70 | 158.70 | 1.0K |
10:40 | 158.56 | 158.56 | 158.56 | 158.56 | 0.4K |
10:42 | 158.76 | 158.76 | 158.75 | 158.75 | 2.4K |
10:43 | 158.56 | 158.56 | 158.56 | 158.56 | 0.2K |
10:44 | 158.53 | 158.53 | 158.53 | 158.53 | 0.2K |
10:45 | 158.61 | 158.69 | 158.61 | 158.69 | 0.4K |
10:46 | 158.71 | 158.71 | 158.71 | 158.71 | 0.9K |
10:50 | 158.85 | 158.87 | 158.77 | 158.87 | 2.0K |
10:51 | 158.90 | 158.92 | 158.90 | 158.92 | 1.1K |
10:52 | 158.84 | 158.84 | 158.84 | 158.84 | 1.2K |
10:55 | 158.64 | 158.64 | 158.64 | 158.64 | 0.8K |
10:58 | 158.63 | 158.63 | 158.63 | 158.63 | 0.7K |
11:00 | 158.63 | 158.71 | 158.63 | 158.71 | 1.0K |
11:01 | 158.82 | 158.82 | 158.82 | 158.82 | 0.3K |
11:02 | 158.68 | 158.68 | 158.68 | 158.68 | 0.9K |
11:03 | 158.77 | 158.77 | 158.77 | 158.77 | 0.2K |
11:04 | 158.84 | 158.84 | 158.84 | 158.84 | 1.2K |
11:05 | 158.94 | 158.94 | 158.94 | 158.94 | 0.2K |
11:06 | 158.93 | 158.93 | 158.89 | 158.89 | 1.1K |
11:07 | 158.90 | 158.90 | 158.90 | 158.90 | 0.2K |
11:08 | 158.98 | 158.98 | 158.98 | 158.98 | 0.3K |
11:09 | 158.80 | 158.97 | 158.80 | 158.97 | 0.7K |
11:12 | 158.64 | 158.64 | 158.64 | 158.64 | 1.0K |
11:14 | 158.71 | 158.71 | 158.71 | 158.71 | 0.6K |
11:15 | 158.73 | 158.79 | 158.67 | 158.67 | 1.0K |
11:16 | 158.68 | 158.68 | 158.68 | 158.68 | 0.5K |
11:17 | 158.84 | 158.84 | 158.81 | 158.81 | 6.2K |
11:18 | 158.75 | 158.75 | 158.59 | 158.59 | 1.7K |
11:20 | 158.54 | 158.54 | 158.52 | 158.52 | 0.4K |
11:21 | 158.42 | 158.42 | 158.30 | 158.30 | 1.9K |
11:23 | 158.35 | 158.35 | 158.35 | 158.35 | 0.6K |
11:24 | 158.45 | 158.45 | 158.41 | 158.41 | 1.1K |
11:27 | 158.50 | 158.50 | 158.50 | 158.50 | 0.1K |
11:28 | 158.51 | 158.51 | 158.49 | 158.49 | 2.4K |
11:35 | 158.49 | 158.49 | 158.49 | 158.49 | 0.4K |
11:36 | 158.58 | 158.60 | 158.58 | 158.59 | 0.8K |
11:37 | 158.69 | 158.69 | 158.62 | 158.62 | 0.9K |
11:38 | 158.53 | 158.66 | 158.53 | 158.66 | 0.3K |
11:39 | 158.59 | 158.59 | 158.59 | 158.59 | 1.3K |
11:43 | 158.85 | 158.85 | 158.85 | 158.85 | 0.2K |
11:44 | 158.76 | 158.76 | 158.76 | 158.76 | 0.8K |
11:45 | 158.81 | 158.81 | 158.80 | 158.80 | 0.7K |
11:46 | 158.78 | 158.78 | 158.77 | 158.77 | 1.5K |
11:47 | 158.79 | 158.79 | 158.79 | 158.79 | 1.3K |
11:48 | 158.68 | 158.68 | 158.68 | 158.68 | 0.3K |
11:49 | 158.63 | 158.68 | 158.58 | 158.68 | 0.9K |
11:51 | 158.69 | 158.80 | 158.69 | 158.80 | 0.9K |
11:52 | 158.77 | 158.87 | 158.77 | 158.87 | 1.1K |
11:53 | 158.76 | 158.76 | 158.76 | 158.76 | 1.9K |
11:57 | 158.77 | 158.77 | 158.77 | 158.77 | 0.3K |
11:58 | 158.78 | 158.78 | 158.78 | 158.78 | 0.4K |
12:00 | 158.76 | 158.76 | 158.76 | 158.76 | 0.3K |
12:01 | 158.77 | 158.77 | 158.77 | 158.77 | 0.8K |
12:03 | 158.76 | 158.76 | 158.76 | 158.76 | 1.0K |
12:05 | 158.86 | 158.87 | 158.78 | 158.87 | 2.2K |
12:08 | 158.86 | 158.86 | 158.79 | 158.79 | 0.3K |
12:09 | 158.88 | 158.88 | 158.88 | 158.88 | 0.7K |
12:10 | 158.80 | 158.80 | 158.80 | 158.80 | 0.2K |
12:11 | 158.80 | 158.80 | 158.65 | 158.65 | 1.1K |
12:12 | 158.88 | 158.88 | 158.88 | 158.88 | 0.2K |
12:13 | 158.83 | 158.83 | 158.83 | 158.83 | 0.5K |
12:14 | 158.81 | 158.81 | 158.81 | 158.81 | 0.3K |
12:16 | 158.87 | 158.87 | 158.80 | 158.80 | 1.0K |
12:17 | 158.75 | 158.75 | 158.75 | 158.75 | 0.7K |
12:18 | 158.76 | 158.76 | 158.76 | 158.76 | 0.3K |
12:20 | 158.74 | 158.94 | 158.74 | 158.94 | 1.5K |
12:23 | 158.90 | 158.90 | 158.90 | 158.90 | 0.3K |
12:24 | 158.89 | 158.89 | 158.89 | 158.89 | 0.8K |
12:25 | 158.90 | 158.90 | 158.88 | 158.88 | 1.1K |
12:26 | 158.95 | 158.95 | 158.95 | 158.95 | 0.1K |
12:27 | 158.88 | 158.88 | 158.88 | 158.88 | 0.3K |
12:29 | 158.64 | 158.64 | 158.64 | 158.64 | 0.3K |
12:30 | 158.43 | 158.43 | 158.43 | 158.43 | 0.9K |
12:33 | 158.29 | 158.43 | 158.29 | 158.43 | 0.8K |
12:36 | 158.45 | 158.45 | 158.45 | 158.45 | 0.2K |
12:37 | 158.46 | 158.46 | 158.35 | 158.35 | 1.0K |
12:39 | 158.43 | 158.43 | 158.43 | 158.43 | 0.5K |
12:41 | 158.42 | 158.42 | 158.42 | 158.42 | 0.1K |
12:43 | 158.55 | 158.55 | 158.55 | 158.55 | 0.4K |
12:44 | 158.50 | 158.50 | 158.50 | 158.50 | 0.8K |
12:46 | 158.72 | 158.72 | 158.72 | 158.72 | 0.5K |
12:49 | 158.80 | 158.80 | 158.80 | 158.80 | 0.6K |
12:52 | 158.88 | 158.88 | 158.88 | 158.88 | 0.3K |
12:54 | 158.88 | 158.88 | 158.88 | 158.88 | 1.2K |
12:57 | 159.00 | 159.00 | 159.00 | 159.00 | 1.4K |
13:00 | 159.08 | 159.16 | 159.02 | 159.16 | 2.0K |
13:01 | 159.16 | 159.29 | 159.16 | 159.29 | 4.2K |
13:10 | 159.16 | 159.16 | 159.16 | 159.16 | 0.7K |
13:11 | 159.03 | 159.03 | 159.03 | 159.03 | 0.2K |
13:13 | 159.00 | 159.00 | 159.00 | 159.00 | 0.3K |
13:14 | 158.95 | 158.98 | 158.95 | 158.98 | 0.7K |
13:15 | 159.01 | 159.01 | 159.01 | 159.01 | 0.5K |
13:16 | 158.88 | 158.88 | 158.88 | 158.88 | 0.6K |
13:18 | 158.73 | 158.73 | 158.73 | 158.73 | 2.8K |
13:27 | 158.57 | 158.57 | 158.46 | 158.46 | 1.5K |
13:28 | 158.44 | 158.44 | 158.44 | 158.44 | 1.2K |
13:31 | 158.51 | 158.51 | 158.51 | 158.51 | 0.3K |
13:32 | 158.58 | 158.58 | 158.46 | 158.53 | 1.3K |
13:36 | 158.45 | 158.45 | 158.45 | 158.45 | 1.0K |
13:40 | 158.36 | 158.36 | 158.36 | 158.36 | 0.4K |
13:41 | 158.46 | 158.46 | 158.46 | 158.46 | 0.8K |
13:43 | 158.56 | 158.56 | 158.56 | 158.56 | 0.7K |
13:45 | 158.42 | 158.42 | 158.42 | 158.42 | 0.6K |
13:46 | 158.47 | 158.47 | 158.47 | 158.47 | 0.2K |
13:47 | 158.59 | 158.59 | 158.59 | 158.59 | 0.1K |
13:48 | 158.63 | 158.67 | 158.63 | 158.63 | 1.5K |
13:50 | 158.79 | 158.79 | 158.79 | 158.79 | 0.6K |
13:51 | 158.77 | 158.77 | 158.77 | 158.77 | 0.3K |
13:52 | 158.77 | 158.77 | 158.77 | 158.77 | 0.3K |
13:53 | 158.80 | 158.80 | 158.80 | 158.80 | 0.6K |
13:55 | 158.81 | 158.86 | 158.81 | 158.86 | 1.1K |
13:56 | 158.84 | 158.84 | 158.84 | 158.84 | 0.9K |
13:57 | 158.88 | 158.88 | 158.88 | 158.88 | 0.6K |
13:58 | 159.02 | 159.02 | 159.02 | 159.02 | 0.6K |
14:00 | 159.09 | 159.09 | 159.00 | 159.00 | 0.4K |
14:01 | 159.03 | 159.03 | 159.03 | 159.03 | 0.6K |
14:02 | 159.13 | 159.13 | 159.07 | 159.07 | 0.4K |
14:03 | 159.14 | 159.14 | 159.10 | 159.14 | 0.5K |
14:04 | 159.11 | 159.11 | 159.11 | 159.11 | 0.4K |
14:05 | 159.12 | 159.12 | 158.99 | 159.07 | 1.4K |
14:06 | 158.98 | 158.98 | 158.87 | 158.87 | 0.6K |
14:08 | 159.00 | 159.00 | 159.00 | 159.00 | 0.9K |
14:10 | 158.96 | 159.04 | 158.96 | 159.04 | 0.7K |
14:11 | 159.04 | 159.04 | 158.96 | 158.96 | 0.2K |
14:12 | 158.92 | 158.92 | 158.88 | 158.88 | 0.3K |
14:13 | 158.85 | 158.85 | 158.79 | 158.79 | 0.9K |
14:14 | 158.86 | 158.86 | 158.85 | 158.85 | 0.6K |
14:16 | 158.91 | 158.91 | 158.91 | 158.91 | 0.8K |
14:17 | 158.95 | 159.00 | 158.95 | 158.99 | 2.5K |
14:21 | 159.01 | 159.01 | 159.01 | 159.01 | 0.4K |
14:24 | 159.02 | 159.07 | 159.02 | 159.07 | 1.3K |
14:27 | 159.02 | 159.02 | 159.02 | 159.02 | 0.8K |
14:29 | 159.10 | 159.10 | 159.03 | 159.03 | 1.7K |
14:30 | 159.20 | 159.20 | 159.20 | 159.20 | 0.7K |
14:31 | 159.23 | 159.23 | 159.07 | 159.07 | 0.8K |
14:32 | 159.18 | 159.18 | 159.18 | 159.18 | 0.2K |
14:33 | 159.12 | 159.12 | 159.12 | 159.12 | 0.2K |
14:34 | 159.12 | 159.14 | 159.12 | 159.14 | 0.4K |
14:35 | 159.12 | 159.18 | 159.12 | 159.18 | 0.6K |
14:36 | 159.13 | 159.13 | 159.13 | 159.13 | 0.1K |
14:37 | 159.21 | 159.33 | 159.21 | 159.33 | 6.2K |
14:38 | 159.30 | 159.30 | 159.30 | 159.29 | 0.4K |
14:39 | 159.29 | 159.29 | 159.29 | 159.29 | 1.6K |
14:43 | 159.19 | 159.19 | 159.19 | 159.19 | 0.3K |
14:44 | 159.30 | 159.30 | 159.30 | 159.30 | 0.7K |
14:46 | 159.21 | 159.21 | 159.20 | 159.20 | 1.7K |
14:48 | 159.22 | 159.25 | 159.22 | 159.25 | 1.5K |
14:51 | 159.20 | 159.20 | 159.20 | 159.20 | 1.6K |
14:52 | 159.18 | 159.18 | 159.18 | 159.18 | 0.2K |
14:54 | 159.06 | 159.06 | 159.06 | 159.06 | 0.2K |
14:55 | 159.25 | 159.36 | 159.25 | 159.36 | 1.2K |
14:57 | 159.31 | 159.33 | 159.31 | 159.33 | 0.7K |
15:02 | 159.49 | 159.49 | 159.49 | 159.49 | 0.5K |
15:03 | 159.53 | 159.53 | 159.50 | 159.50 | 1.6K |
15:07 | 159.68 | 159.68 | 159.68 | 159.68 | 1.2K |
15:09 | 159.65 | 159.65 | 159.65 | 159.65 | 1.2K |
15:10 | 159.59 | 159.59 | 159.59 | 159.59 | 1.3K |
15:14 | 159.66 | 159.66 | 159.66 | 159.66 | 0.6K |
15:18 | 159.60 | 159.60 | 159.60 | 159.60 | 0.8K |
15:19 | 159.64 | 159.64 | 159.64 | 159.63 | 0.1K |
15:20 | 159.69 | 159.69 | 159.69 | 159.69 | 0.5K |
15:22 | 159.72 | 159.79 | 159.72 | 159.79 | 2.2K |
15:23 | 159.72 | 159.78 | 159.72 | 159.78 | 0.9K |
15:24 | 159.80 | 159.80 | 159.80 | 159.80 | 0.5K |
15:25 | 159.84 | 159.84 | 159.71 | 159.71 | 2.2K |
15:26 | 159.77 | 159.77 | 159.77 | 159.77 | 0.2K |
15:27 | 159.77 | 159.77 | 159.77 | 159.77 | 0.1K |
15:28 | 159.75 | 159.78 | 159.75 | 159.78 | 0.8K |
15:29 | 159.78 | 159.78 | 159.78 | 159.78 | 1.1K |
15:30 | 159.65 | 159.65 | 159.65 | 159.65 | 1.2K |
15:31 | 159.70 | 159.76 | 159.70 | 159.76 | 1.1K |
15:32 | 159.74 | 159.74 | 159.74 | 159.74 | 0.4K |
15:33 | 159.80 | 159.80 | 159.80 | 159.80 | 0.1K |
15:34 | 159.81 | 159.84 | 159.81 | 159.84 | 1.3K |
15:36 | 159.77 | 159.79 | 159.74 | 159.79 | 1.9K |
15:37 | 159.75 | 159.75 | 159.71 | 159.71 | 4.1K |
15:39 | 159.72 | 159.72 | 159.72 | 159.72 | 0.5K |
15:40 | 159.71 | 159.83 | 159.71 | 159.76 | 4.0K |
15:41 | 159.81 | 159.81 | 159.81 | 159.81 | 0.2K |
15:42 | 159.85 | 159.86 | 159.76 | 159.77 | 4.3K |
15:43 | 159.76 | 159.76 | 159.76 | 159.76 | 1.1K |
15:44 | 159.54 | 159.71 | 159.54 | 159.71 | 0.7K |
15:45 | 159.64 | 159.64 | 159.55 | 159.56 | 2.1K |
15:46 | 159.62 | 159.62 | 159.62 | 159.62 | 1.7K |
15:47 | 159.53 | 159.59 | 159.50 | 159.56 | 3.7K |
15:48 | 159.56 | 159.60 | 159.50 | 159.58 | 5.4K |
15:49 | 159.59 | 159.59 | 159.45 | 159.52 | 7.9K |
15:50 | 159.45 | 159.45 | 159.29 | 159.33 | 5.0K |
15:51 | 159.34 | 159.34 | 159.31 | 159.31 | 0.8K |
15:52 | 159.29 | 159.36 | 159.29 | 159.33 | 11.0K |
15:53 | 159.18 | 159.33 | 159.18 | 159.33 | 2.0K |
15:54 | 159.18 | 159.29 | 159.18 | 159.23 | 4.9K |
15:55 | 159.02 | 159.15 | 159.02 | 159.15 | 0.7K |
15:56 | 159.02 | 159.13 | 158.99 | 159.13 | 4.2K |
15:57 | 159.08 | 159.13 | 159.08 | 159.13 | 1.8K |
15:58 | 159.10 | 159.13 | 159.10 | 159.13 | 3.9K |
15:59 | 159.11 | 159.12 | 158.92 | 158.96 | 14.2K |