165.72
最終更新: 2025-09-30
時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
09:30 | 186.21 | 186.21 | 185.13 | 185.13 | 20.5K |
09:31 | 184.40 | 184.40 | 184.40 | 184.40 | 0.1K |
09:32 | 185.32 | 185.32 | 184.40 | 185.23 | 1.7K |
09:33 | 185.23 | 185.23 | 185.23 | 185.23 | 1.2K |
09:35 | 186.24 | 186.24 | 186.24 | 186.24 | 0.7K |
09:36 | 186.23 | 186.23 | 186.23 | 186.23 | 1.4K |
09:37 | 185.60 | 185.60 | 185.60 | 185.60 | 0.4K |
09:40 | 186.23 | 186.23 | 185.63 | 185.63 | 2.0K |
09:41 | 184.92 | 184.92 | 184.92 | 184.92 | 0.8K |
09:42 | 185.31 | 185.31 | 185.31 | 185.31 | 0.5K |
09:43 | 184.89 | 184.89 | 184.89 | 184.89 | 0.2K |
09:44 | 184.89 | 184.89 | 184.89 | 184.89 | 3.1K |
09:45 | 184.95 | 185.58 | 184.68 | 185.22 | 13.6K |
09:48 | 185.21 | 185.93 | 185.21 | 185.93 | 3.7K |
09:53 | 185.50 | 185.50 | 185.50 | 185.50 | 0.8K |
09:54 | 185.50 | 185.50 | 185.37 | 185.38 | 3.2K |
09:55 | 184.90 | 184.94 | 184.68 | 184.68 | 8.7K |
09:56 | 184.65 | 184.65 | 184.53 | 184.53 | 2.1K |
09:59 | 184.50 | 184.50 | 184.07 | 184.50 | 2.4K |
10:00 | 184.45 | 184.77 | 184.05 | 184.05 | 2.2K |
10:01 | 184.33 | 184.33 | 184.22 | 184.22 | 0.6K |
10:02 | 184.35 | 184.35 | 183.90 | 183.90 | 12.3K |
10:04 | 184.08 | 184.08 | 183.88 | 183.88 | 4.0K |
10:06 | 183.80 | 183.80 | 183.79 | 183.80 | 0.5K |
10:07 | 183.80 | 183.92 | 183.80 | 183.82 | 1.7K |
10:08 | 183.37 | 183.37 | 183.37 | 183.37 | 1.6K |
10:09 | 182.90 | 182.90 | 182.90 | 182.90 | 0.1K |
10:10 | 182.94 | 182.94 | 182.26 | 182.26 | 1.7K |
10:11 | 182.26 | 182.26 | 182.19 | 182.19 | 2.4K |
10:12 | 182.37 | 182.61 | 182.35 | 182.61 | 4.1K |
10:13 | 182.23 | 182.23 | 182.22 | 182.22 | 1.1K |
10:14 | 182.02 | 182.17 | 181.85 | 181.85 | 3.9K |
10:15 | 181.54 | 181.54 | 181.53 | 181.53 | 1.0K |
10:16 | 181.45 | 181.45 | 181.45 | 181.45 | 0.8K |
10:17 | 181.35 | 181.89 | 180.82 | 181.89 | 6.1K |
10:18 | 181.89 | 181.89 | 181.77 | 181.89 | 0.8K |
10:19 | 181.33 | 181.42 | 180.35 | 180.35 | 9.2K |
10:20 | 180.32 | 180.36 | 180.32 | 180.36 | 1.5K |
10:21 | 180.37 | 180.37 | 180.37 | 180.37 | 1.2K |
10:22 | 180.25 | 180.25 | 180.25 | 180.25 | 0.4K |
10:23 | 180.25 | 180.25 | 180.13 | 180.13 | 1.2K |
10:24 | 180.14 | 180.14 | 179.49 | 179.49 | 5.1K |
10:25 | 179.75 | 179.75 | 179.29 | 179.29 | 1.4K |
10:26 | 179.68 | 179.79 | 179.68 | 179.79 | 3.3K |
10:27 | 179.67 | 179.67 | 179.67 | 179.67 | 0.6K |
10:28 | 179.66 | 179.66 | 179.58 | 179.59 | 1.0K |
10:29 | 179.82 | 179.96 | 179.82 | 179.96 | 3.1K |
10:30 | 179.96 | 179.96 | 179.95 | 179.95 | 0.6K |
10:31 | 179.70 | 180.00 | 179.70 | 179.86 | 3.5K |
10:33 | 179.79 | 179.79 | 179.79 | 179.79 | 0.4K |
10:35 | 179.93 | 179.93 | 179.93 | 179.93 | 0.6K |
10:36 | 179.79 | 179.79 | 179.78 | 179.78 | 2.4K |
10:37 | 179.78 | 179.78 | 179.78 | 179.78 | 4.8K |
10:38 | 179.97 | 180.05 | 179.97 | 180.01 | 2.0K |
10:40 | 180.01 | 180.01 | 180.01 | 180.01 | 0.5K |
10:41 | 180.01 | 180.01 | 179.57 | 179.57 | 11.2K |
10:42 | 180.07 | 180.07 | 180.07 | 180.07 | 0.7K |
10:44 | 180.02 | 180.02 | 178.85 | 178.85 | 45.6K |
10:45 | 178.89 | 178.89 | 178.29 | 178.29 | 3.8K |
10:46 | 178.08 | 178.08 | 178.08 | 178.08 | 1.5K |
10:47 | 178.02 | 178.02 | 177.89 | 177.89 | 1.5K |
10:48 | 177.67 | 178.31 | 177.67 | 178.26 | 6.0K |
10:49 | 177.99 | 178.12 | 177.99 | 178.12 | 6.0K |
10:50 | 178.12 | 178.62 | 178.12 | 178.62 | 5.0K |
10:53 | 178.92 | 178.92 | 178.88 | 178.88 | 1.6K |
10:54 | 178.89 | 178.89 | 178.88 | 178.88 | 1.3K |
10:55 | 178.70 | 178.70 | 178.70 | 178.70 | 0.5K |
10:56 | 178.39 | 178.85 | 178.34 | 178.85 | 3.1K |
10:57 | 178.94 | 178.94 | 178.54 | 178.54 | 2.8K |
10:58 | 178.32 | 178.32 | 178.32 | 178.32 | 1.2K |
10:59 | 177.80 | 177.96 | 177.80 | 177.96 | 0.8K |
11:00 | 177.69 | 177.69 | 177.69 | 177.69 | 0.3K |
11:01 | 177.60 | 177.60 | 177.60 | 177.60 | 2.1K |
11:02 | 177.79 | 177.86 | 177.79 | 177.86 | 0.7K |
11:03 | 178.06 | 178.06 | 178.06 | 178.06 | 1.2K |
11:04 | 177.83 | 177.83 | 177.83 | 177.83 | 0.9K |
11:05 | 177.67 | 177.67 | 177.67 | 177.67 | 2.3K |
11:07 | 177.68 | 177.68 | 177.68 | 177.68 | 0.8K |
11:08 | 177.41 | 177.41 | 177.09 | 177.09 | 4.4K |
11:09 | 177.12 | 177.35 | 177.08 | 177.35 | 5.0K |
11:12 | 177.07 | 177.24 | 177.07 | 177.24 | 1.9K |
11:14 | 177.28 | 177.48 | 177.28 | 177.48 | 2.8K |
11:16 | 177.21 | 177.21 | 177.21 | 177.21 | 2.0K |
11:20 | 176.79 | 177.13 | 176.79 | 177.13 | 6.6K |
11:21 | 177.13 | 177.13 | 177.13 | 177.13 | 0.2K |
11:22 | 177.13 | 177.15 | 177.12 | 177.12 | 0.5K |
11:23 | 177.36 | 177.36 | 177.36 | 177.36 | 3.5K |
11:24 | 177.39 | 178.23 | 177.39 | 178.23 | 6.1K |
11:25 | 178.00 | 178.00 | 178.00 | 178.00 | 0.6K |
11:27 | 177.76 | 177.89 | 177.76 | 177.89 | 0.4K |
11:28 | 177.53 | 177.53 | 177.53 | 177.53 | 1.6K |
11:29 | 177.57 | 177.57 | 177.53 | 177.53 | 1.3K |
11:30 | 177.75 | 178.18 | 177.75 | 178.18 | 1.9K |
11:31 | 178.22 | 178.22 | 178.22 | 178.22 | 1.8K |
11:34 | 178.46 | 178.46 | 178.10 | 178.10 | 2.2K |
11:35 | 178.15 | 178.15 | 178.15 | 178.15 | 1.1K |
11:37 | 178.15 | 178.15 | 178.15 | 178.15 | 0.2K |
11:38 | 178.14 | 178.14 | 178.14 | 178.14 | 1.2K |
11:39 | 178.50 | 178.50 | 178.50 | 178.50 | 0.1K |
11:40 | 178.51 | 178.51 | 178.51 | 178.51 | 0.8K |
11:42 | 178.60 | 178.87 | 178.60 | 178.87 | 1.9K |
11:43 | 178.97 | 178.97 | 178.97 | 178.97 | 1.1K |
11:44 | 179.37 | 179.37 | 179.18 | 179.28 | 3.6K |
11:45 | 179.08 | 179.08 | 179.08 | 179.08 | 0.5K |
11:46 | 178.93 | 178.94 | 178.93 | 178.94 | 1.2K |
11:47 | 178.98 | 179.51 | 178.98 | 179.51 | 1.1K |
11:48 | 179.59 | 179.59 | 179.59 | 179.59 | 0.9K |
11:49 | 179.59 | 179.64 | 179.59 | 179.64 | 0.9K |
11:50 | 179.54 | 179.54 | 179.54 | 179.54 | 0.8K |
11:53 | 179.00 | 179.00 | 179.00 | 179.00 | 0.5K |
11:54 | 178.98 | 178.98 | 178.98 | 178.98 | 0.9K |
11:58 | 178.86 | 178.86 | 178.86 | 178.86 | 0.4K |
12:00 | 178.72 | 178.72 | 178.72 | 178.72 | 0.1K |
12:01 | 178.84 | 178.84 | 178.84 | 178.84 | 0.4K |
12:02 | 178.53 | 178.53 | 178.34 | 178.34 | 1.8K |
12:03 | 178.35 | 178.35 | 178.35 | 178.35 | 0.6K |
12:05 | 178.19 | 178.19 | 177.88 | 177.88 | 2.0K |
12:07 | 177.87 | 177.87 | 177.87 | 177.87 | 0.1K |
12:08 | 178.08 | 178.08 | 178.08 | 178.08 | 2.1K |
12:13 | 177.91 | 177.94 | 177.86 | 177.86 | 0.7K |
12:16 | 177.69 | 177.69 | 177.69 | 177.69 | 0.3K |
12:18 | 177.41 | 177.41 | 177.41 | 177.41 | 0.4K |
12:19 | 177.89 | 177.89 | 177.89 | 177.89 | 1.3K |
12:20 | 177.87 | 177.87 | 177.87 | 177.87 | 3.2K |
12:21 | 177.88 | 177.88 | 177.86 | 177.86 | 1.1K |
12:25 | 177.72 | 177.72 | 177.72 | 177.72 | 0.2K |
12:26 | 177.69 | 177.69 | 177.69 | 177.69 | 0.3K |
12:27 | 177.40 | 177.40 | 177.40 | 177.40 | 3.3K |
12:28 | 177.36 | 177.36 | 177.36 | 177.36 | 0.6K |
12:32 | 177.02 | 177.02 | 177.02 | 177.02 | 0.3K |
12:34 | 176.97 | 176.97 | 176.97 | 176.97 | 0.7K |
12:37 | 176.96 | 176.96 | 176.96 | 176.96 | 1.2K |
12:40 | 177.12 | 177.25 | 177.12 | 177.12 | 0.9K |
12:41 | 176.99 | 176.99 | 176.95 | 176.95 | 0.5K |
12:42 | 176.67 | 177.00 | 176.67 | 177.00 | 1.3K |
12:44 | 176.70 | 176.70 | 176.70 | 176.70 | 1.0K |
12:45 | 176.86 | 176.86 | 176.86 | 176.86 | 0.6K |
12:47 | 176.85 | 176.85 | 176.85 | 176.85 | 0.3K |
12:49 | 176.72 | 176.72 | 176.72 | 176.72 | 0.2K |
12:50 | 176.98 | 176.98 | 176.98 | 176.98 | 3.6K |
12:56 | 177.18 | 177.18 | 177.02 | 177.02 | 5.0K |
13:00 | 177.29 | 177.29 | 177.29 | 177.29 | 1.7K |
13:03 | 177.20 | 177.20 | 177.20 | 177.20 | 4.1K |
13:15 | 177.47 | 177.47 | 177.47 | 177.47 | 0.4K |
13:16 | 177.39 | 177.39 | 177.32 | 177.32 | 1.7K |
13:17 | 176.98 | 177.13 | 176.98 | 177.13 | 3.7K |
13:18 | 177.47 | 177.47 | 177.45 | 177.45 | 2.5K |
13:19 | 177.57 | 177.57 | 177.57 | 177.57 | 0.9K |
13:22 | 177.49 | 177.49 | 177.49 | 177.49 | 1.2K |
13:24 | 177.50 | 177.50 | 177.50 | 177.50 | 1.0K |
13:29 | 177.24 | 177.24 | 177.24 | 177.24 | 0.5K |
13:30 | 177.21 | 177.21 | 177.21 | 177.21 | 0.6K |
13:31 | 177.21 | 177.21 | 177.21 | 177.21 | 1.2K |
13:33 | 176.57 | 176.57 | 176.57 | 176.57 | 3.5K |
13:34 | 176.63 | 176.63 | 176.62 | 176.62 | 0.8K |
13:35 | 176.63 | 176.69 | 176.59 | 176.69 | 1.4K |
13:37 | 176.68 | 176.68 | 176.68 | 176.68 | 0.5K |
13:40 | 176.90 | 176.90 | 176.86 | 176.86 | 1.5K |
13:42 | 177.11 | 177.11 | 177.11 | 177.11 | 2.2K |
13:44 | 177.76 | 177.76 | 177.76 | 177.76 | 2.6K |
13:48 | 177.74 | 177.74 | 177.74 | 177.74 | 1.0K |
13:54 | 177.58 | 177.58 | 177.55 | 177.55 | 0.6K |
13:58 | 177.44 | 177.44 | 177.44 | 177.44 | 1.6K |
13:59 | 177.44 | 177.44 | 177.44 | 177.44 | 0.3K |
14:00 | 177.62 | 177.62 | 177.62 | 177.62 | 2.3K |
14:03 | 177.12 | 177.12 | 176.71 | 176.71 | 3.7K |
14:04 | 176.85 | 176.85 | 176.71 | 176.71 | 1.6K |
14:05 | 176.90 | 176.90 | 176.90 | 176.90 | 1.6K |
14:10 | 177.27 | 177.28 | 177.27 | 177.28 | 1.4K |
14:13 | 177.62 | 177.62 | 177.51 | 177.51 | 2.4K |
14:18 | 177.50 | 177.50 | 176.72 | 176.72 | 36.6K |
14:19 | 176.36 | 176.36 | 176.36 | 176.36 | 2.5K |
14:24 | 175.77 | 175.78 | 175.77 | 175.78 | 1.1K |
14:25 | 175.79 | 175.79 | 175.79 | 175.79 | 0.4K |
14:26 | 175.78 | 175.78 | 175.78 | 175.78 | 0.5K |
14:28 | 175.77 | 175.77 | 175.77 | 175.77 | 0.3K |
14:29 | 175.85 | 176.04 | 175.85 | 176.04 | 2.0K |
14:32 | 176.00 | 176.00 | 176.00 | 176.00 | 0.6K |
14:33 | 176.06 | 176.28 | 176.06 | 176.28 | 2.3K |
14:34 | 176.28 | 176.28 | 176.28 | 176.28 | 0.7K |
14:35 | 176.27 | 176.27 | 176.27 | 176.27 | 0.8K |
14:37 | 176.28 | 176.28 | 176.28 | 176.28 | 0.3K |
14:38 | 176.49 | 176.69 | 176.49 | 176.69 | 4.6K |
14:39 | 176.87 | 176.87 | 176.77 | 176.77 | 0.3K |
14:40 | 176.94 | 176.95 | 176.94 | 176.95 | 0.9K |
14:41 | 176.88 | 176.95 | 176.88 | 176.94 | 0.9K |
14:43 | 176.95 | 176.95 | 176.95 | 176.95 | 0.7K |
14:44 | 176.95 | 176.95 | 176.95 | 176.95 | 0.6K |
14:46 | 176.95 | 176.98 | 176.95 | 176.98 | 1.2K |
14:48 | 177.01 | 177.01 | 177.01 | 177.01 | 0.2K |
14:49 | 176.92 | 177.22 | 176.92 | 177.22 | 5.8K |
14:52 | 177.21 | 177.21 | 177.21 | 177.21 | 0.1K |
14:53 | 177.21 | 177.21 | 177.21 | 177.21 | 0.4K |
14:55 | 177.10 | 177.10 | 177.10 | 177.10 | 0.7K |
14:56 | 177.22 | 177.22 | 177.19 | 177.19 | 1.9K |
14:57 | 177.17 | 177.17 | 177.17 | 177.17 | 1.4K |
14:59 | 176.99 | 177.10 | 176.99 | 177.10 | 1.6K |
15:00 | 177.01 | 177.01 | 176.97 | 176.97 | 1.2K |
15:01 | 176.77 | 176.77 | 176.77 | 176.77 | 0.3K |
15:02 | 176.86 | 176.86 | 176.86 | 176.86 | 1.5K |
15:04 | 176.92 | 176.92 | 176.92 | 176.92 | 0.6K |
15:06 | 177.17 | 177.17 | 177.07 | 177.07 | 1.7K |
15:07 | 177.07 | 177.07 | 177.07 | 177.07 | 0.4K |
15:08 | 177.17 | 177.17 | 177.17 | 177.17 | 0.2K |
15:09 | 177.17 | 177.17 | 177.08 | 177.08 | 1.9K |
15:10 | 177.17 | 177.17 | 177.17 | 177.17 | 0.5K |
15:11 | 177.33 | 177.33 | 177.33 | 177.33 | 1.7K |
15:12 | 177.33 | 177.33 | 177.33 | 177.33 | 1.8K |
15:14 | 177.24 | 177.24 | 177.17 | 177.17 | 2.3K |
15:15 | 177.00 | 177.05 | 177.00 | 177.05 | 1.2K |
15:16 | 177.15 | 177.15 | 177.15 | 177.15 | 0.7K |
15:17 | 177.19 | 177.19 | 177.19 | 177.19 | 0.2K |
15:18 | 177.14 | 177.14 | 177.14 | 177.14 | 0.8K |
15:19 | 176.96 | 176.96 | 176.96 | 176.96 | 2.2K |
15:20 | 176.94 | 176.94 | 176.94 | 176.94 | 1.0K |
15:21 | 176.90 | 176.90 | 176.90 | 176.90 | 0.4K |
15:22 | 177.14 | 177.14 | 177.14 | 177.14 | 2.9K |
15:23 | 177.14 | 177.23 | 177.01 | 177.23 | 3.1K |
15:25 | 177.24 | 177.25 | 177.24 | 177.25 | 10.5K |
15:27 | 177.24 | 177.24 | 177.24 | 177.24 | 0.6K |
15:29 | 177.29 | 177.29 | 177.24 | 177.24 | 0.6K |
15:30 | 177.44 | 177.44 | 177.44 | 177.44 | 2.0K |
15:31 | 177.33 | 177.40 | 177.33 | 177.40 | 1.2K |
15:32 | 177.27 | 177.27 | 177.27 | 177.27 | 0.3K |
15:33 | 177.26 | 177.26 | 177.08 | 177.08 | 5.1K |
15:34 | 177.00 | 177.00 | 177.00 | 177.00 | 1.4K |
15:35 | 176.95 | 176.95 | 176.95 | 176.95 | 1.3K |
15:36 | 176.99 | 176.99 | 176.99 | 176.99 | 0.5K |
15:37 | 176.91 | 176.98 | 176.85 | 176.98 | 1.9K |
15:38 | 176.84 | 176.94 | 176.84 | 176.94 | 2.8K |
15:39 | 176.84 | 176.84 | 176.84 | 176.84 | 0.6K |
15:40 | 176.94 | 176.94 | 176.85 | 176.87 | 0.8K |
15:41 | 176.78 | 176.96 | 176.78 | 176.96 | 4.6K |
15:42 | 176.96 | 176.96 | 176.89 | 176.89 | 1.6K |
15:43 | 176.95 | 176.95 | 176.95 | 176.95 | 1.3K |
15:44 | 176.95 | 176.95 | 176.95 | 176.95 | 2.4K |
15:45 | 177.03 | 177.03 | 177.02 | 177.02 | 0.8K |
15:46 | 177.00 | 177.45 | 177.00 | 177.45 | 3.0K |
15:47 | 177.49 | 177.61 | 177.47 | 177.61 | 2.6K |
15:48 | 177.65 | 177.74 | 177.65 | 177.74 | 2.1K |
15:49 | 177.68 | 177.75 | 177.67 | 177.67 | 2.2K |
15:50 | 177.49 | 177.57 | 177.49 | 177.57 | 5.8K |
15:51 | 177.34 | 177.34 | 176.97 | 177.11 | 4.8K |
15:52 | 177.11 | 177.47 | 177.11 | 177.44 | 4.4K |
15:53 | 177.49 | 177.50 | 177.49 | 177.50 | 3.0K |
15:54 | 177.72 | 178.00 | 177.72 | 178.00 | 5.5K |
15:55 | 178.05 | 178.05 | 177.28 | 177.28 | 11.0K |
15:56 | 177.23 | 177.34 | 177.11 | 177.11 | 7.2K |
15:57 | 176.98 | 176.98 | 176.52 | 176.53 | 9.3K |
15:58 | 176.52 | 176.58 | 176.37 | 176.49 | 19.8K |
15:59 | 176.34 | 176.91 | 176.21 | 176.78 | 153.7K |