最終更新: 2025-09-26
時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
09:30 | 15.55 | 15.55 | 15.55 | 15.55 | 9.1K |
09:31 | 15.56 | 15.57 | 15.56 | 15.57 | 1.9K |
09:33 | 15.56 | 15.56 | 15.56 | 15.56 | 0.7K |
09:36 | 15.56 | 15.56 | 15.56 | 15.56 | 3.8K |
09:37 | 15.57 | 15.57 | 15.57 | 15.57 | 5.2K |
09:38 | 15.56 | 15.56 | 15.56 | 15.56 | 0.7K |
09:39 | 15.56 | 15.56 | 15.56 | 15.56 | 0.1K |
09:40 | 15.56 | 15.56 | 15.56 | 15.56 | 0.2K |
09:42 | 15.56 | 15.56 | 15.56 | 15.56 | 1.3K |
09:47 | 15.57 | 15.57 | 15.57 | 15.57 | 0.2K |
09:48 | 15.57 | 15.57 | 15.57 | 15.57 | 0.1K |
09:50 | 15.58 | 15.58 | 15.58 | 15.58 | 1.3K |
09:52 | 15.58 | 15.58 | 15.58 | 15.58 | 0.2K |
09:53 | 15.58 | 15.58 | 15.58 | 15.58 | 2.1K |
09:54 | 15.57 | 15.57 | 15.57 | 15.57 | 0.3K |
09:55 | 15.58 | 15.58 | 15.58 | 15.58 | 4.4K |
09:56 | 15.58 | 15.59 | 15.58 | 15.59 | 0.3K |
09:58 | 15.59 | 15.59 | 15.59 | 15.59 | 1.0K |
10:00 | 15.58 | 15.58 | 15.58 | 15.58 | 3.0K |
10:05 | 15.58 | 15.58 | 15.58 | 15.58 | 0.1K |
10:06 | 15.58 | 15.58 | 15.58 | 15.58 | 2.1K |
10:07 | 15.58 | 15.58 | 15.57 | 15.58 | 0.8K |
10:09 | 15.58 | 15.58 | 15.58 | 15.58 | 1.0K |
10:11 | 15.58 | 15.58 | 15.58 | 15.58 | 0.1K |
10:13 | 15.58 | 15.58 | 15.58 | 15.58 | 0.4K |
10:15 | 15.58 | 15.58 | 15.58 | 15.58 | 0.2K |
10:16 | 15.58 | 15.58 | 15.58 | 15.58 | 2.0K |
10:20 | 15.57 | 15.57 | 15.57 | 15.57 | 0.5K |
10:26 | 15.58 | 15.58 | 15.58 | 15.58 | 0.6K |
10:27 | 15.58 | 15.58 | 15.58 | 15.58 | 0.3K |
10:31 | 15.59 | 15.59 | 15.57 | 15.57 | 11.7K |
10:34 | 15.59 | 15.59 | 15.59 | 15.59 | 0.3K |
10:35 | 15.59 | 15.59 | 15.59 | 15.59 | 0.1K |
10:36 | 15.58 | 15.58 | 15.58 | 15.58 | 0.8K |
10:38 | 15.58 | 15.58 | 15.58 | 15.58 | 0.2K |
10:39 | 15.58 | 15.58 | 15.58 | 15.58 | 1.0K |
10:47 | 15.58 | 15.58 | 15.58 | 15.58 | 2.3K |
10:49 | 15.59 | 15.59 | 15.59 | 15.59 | 10.0K |
10:53 | 15.61 | 15.61 | 15.61 | 15.61 | 0.4K |
10:54 | 15.62 | 15.62 | 15.62 | 15.62 | 3.6K |
10:59 | 15.62 | 15.62 | 15.62 | 15.62 | 0.1K |
11:01 | 15.62 | 15.62 | 15.62 | 15.62 | 0.7K |
11:02 | 15.64 | 15.64 | 15.64 | 15.64 | 2.7K |
11:05 | 15.64 | 15.64 | 15.64 | 15.64 | 0.3K |
11:06 | 15.65 | 15.66 | 15.65 | 15.66 | 2.5K |
11:07 | 15.66 | 15.66 | 15.66 | 15.66 | 1.5K |
11:09 | 15.66 | 15.66 | 15.65 | 15.65 | 0.9K |
11:10 | 15.64 | 15.65 | 15.64 | 15.65 | 2.2K |
11:12 | 15.65 | 15.65 | 15.65 | 15.65 | 0.1K |
11:13 | 15.65 | 15.65 | 15.65 | 15.65 | 1.0K |
11:18 | 15.65 | 15.65 | 15.64 | 15.64 | 10.2K |
11:25 | 15.63 | 15.63 | 15.63 | 15.63 | 0.9K |
11:27 | 15.64 | 15.64 | 15.64 | 15.64 | 0.8K |
11:37 | 15.64 | 15.64 | 15.64 | 15.64 | 0.3K |
11:38 | 15.64 | 15.64 | 15.64 | 15.64 | 1.4K |
11:41 | 15.65 | 15.65 | 15.65 | 15.65 | 0.5K |
11:42 | 15.65 | 15.65 | 15.65 | 15.65 | 0.5K |
11:43 | 15.65 | 15.65 | 15.65 | 15.65 | 0.6K |
11:46 | 15.66 | 15.66 | 15.66 | 15.66 | 0.4K |
11:51 | 15.66 | 15.66 | 15.66 | 15.66 | 1.1K |
11:52 | 15.67 | 15.67 | 15.66 | 15.66 | 1.8K |
11:53 | 15.67 | 15.67 | 15.66 | 15.67 | 1.4K |
11:58 | 15.66 | 15.66 | 15.66 | 15.66 | 1.9K |
12:00 | 15.66 | 15.66 | 15.66 | 15.66 | 1.8K |
12:01 | 15.65 | 15.65 | 15.65 | 15.65 | 2.1K |
12:03 | 15.66 | 15.66 | 15.65 | 15.65 | 1.5K |
12:07 | 15.65 | 15.65 | 15.65 | 15.65 | 0.6K |
12:12 | 15.66 | 15.66 | 15.66 | 15.66 | 5.1K |
12:18 | 15.64 | 15.64 | 15.64 | 15.64 | 0.1K |
12:19 | 15.64 | 15.64 | 15.64 | 15.64 | 0.4K |
12:23 | 15.66 | 15.66 | 15.66 | 15.66 | 0.6K |
12:24 | 15.66 | 15.66 | 15.66 | 15.66 | 0.7K |
12:25 | 15.67 | 15.67 | 15.67 | 15.67 | 0.2K |
12:28 | 15.66 | 15.66 | 15.66 | 15.66 | 0.4K |
12:30 | 15.66 | 15.66 | 15.66 | 15.66 | 0.4K |
12:32 | 15.66 | 15.66 | 15.66 | 15.66 | 0.4K |
12:33 | 15.66 | 15.66 | 15.66 | 15.66 | 0.8K |
12:49 | 15.65 | 15.65 | 15.65 | 15.65 | 1.0K |
12:50 | 15.65 | 15.65 | 15.65 | 15.65 | 1.0K |
12:56 | 15.67 | 15.67 | 15.67 | 15.67 | 0.1K |
13:06 | 15.67 | 15.67 | 15.67 | 15.67 | 2.0K |
13:07 | 15.67 | 15.67 | 15.67 | 15.67 | 1.5K |
13:08 | 15.67 | 15.67 | 15.67 | 15.67 | 0.4K |
13:11 | 15.67 | 15.68 | 15.67 | 15.68 | 1.1K |
13:12 | 15.68 | 15.68 | 15.68 | 15.68 | 2.6K |
13:15 | 15.67 | 15.67 | 15.67 | 15.67 | 0.4K |
13:18 | 15.67 | 15.67 | 15.67 | 15.67 | 0.2K |
13:20 | 15.67 | 15.67 | 15.67 | 15.67 | 13.0K |
13:21 | 15.66 | 15.66 | 15.66 | 15.66 | 10.1K |
13:25 | 15.66 | 15.66 | 15.66 | 15.66 | 0.1K |
13:27 | 15.66 | 15.66 | 15.66 | 15.66 | 1.4K |
13:28 | 15.66 | 15.66 | 15.66 | 15.66 | 0.5K |
13:29 | 15.67 | 15.67 | 15.67 | 15.66 | 1.2K |
13:44 | 15.67 | 15.67 | 15.66 | 15.66 | 1.7K |
13:46 | 15.67 | 15.67 | 15.67 | 15.67 | 1.3K |
14:10 | 15.67 | 15.67 | 15.67 | 15.67 | 0.2K |
14:11 | 15.67 | 15.67 | 15.67 | 15.67 | 0.7K |
14:20 | 15.67 | 15.67 | 15.67 | 15.67 | 0.4K |
14:26 | 15.68 | 15.68 | 15.68 | 15.68 | 0.3K |
14:29 | 15.68 | 15.69 | 15.68 | 15.69 | 6.3K |
14:30 | 15.68 | 15.68 | 15.68 | 15.68 | 6.4K |
14:41 | 15.68 | 15.68 | 15.68 | 15.68 | 0.2K |
14:50 | 15.67 | 15.67 | 15.67 | 15.67 | 0.2K |
15:00 | 15.67 | 15.67 | 15.67 | 15.67 | 0.2K |
15:04 | 15.67 | 15.67 | 15.67 | 15.67 | 1.4K |
15:05 | 15.66 | 15.66 | 15.66 | 15.66 | 1.5K |
15:10 | 15.67 | 15.67 | 15.67 | 15.67 | 2.4K |
15:11 | 15.67 | 15.67 | 15.67 | 15.67 | 3.4K |
15:13 | 15.68 | 15.68 | 15.68 | 15.68 | 0.5K |
15:18 | 15.68 | 15.68 | 15.68 | 15.68 | 0.1K |
15:19 | 15.68 | 15.68 | 15.68 | 15.68 | 0.7K |
15:30 | 15.68 | 15.68 | 15.68 | 15.68 | 0.5K |
15:33 | 15.68 | 15.68 | 15.68 | 15.68 | 0.4K |
15:34 | 15.68 | 15.68 | 15.68 | 15.68 | 0.8K |
15:36 | 15.68 | 15.68 | 15.68 | 15.68 | 0.2K |
15:39 | 15.68 | 15.68 | 15.68 | 15.68 | 0.1K |
15:41 | 15.68 | 15.68 | 15.68 | 15.68 | 0.4K |
15:46 | 15.68 | 15.68 | 15.68 | 15.68 | 0.5K |
15:47 | 15.67 | 15.68 | 15.67 | 15.67 | 1.7K |
15:50 | 15.67 | 15.69 | 15.67 | 15.69 | 3.7K |
15:51 | 15.69 | 15.69 | 15.69 | 15.68 | 0.3K |
15:52 | 15.70 | 15.70 | 15.70 | 15.70 | 4.0K |
15:53 | 15.70 | 15.70 | 15.70 | 15.70 | 0.8K |
15:59 | 15.69 | 15.70 | 15.69 | 15.70 | 5.0K |