98,623.00
最終更新: 2025-09-30
時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
09:00 | 112,433.10 | 112,454.60 | 112,257.80 | 112,389.90 | 0.0K |
09:05 | 112,381.40 | 112,646.70 | 112,381.40 | 112,596.40 | 0.0K |
09:10 | 112,567.00 | 112,609.00 | 112,325.70 | 112,597.50 | 0.0K |
09:15 | 112,600.30 | 112,675.90 | 112,570.00 | 112,580.60 | 0.0K |
09:20 | 112,549.40 | 112,644.90 | 112,525.00 | 112,525.00 | 0.0K |
09:25 | 112,521.60 | 112,742.90 | 112,497.40 | 112,655.30 | 0.0K |
09:30 | 112,654.70 | 112,754.00 | 112,649.80 | 112,649.80 | 0.0K |
09:35 | 112,632.30 | 112,955.60 | 112,632.30 | 112,948.30 | 0.0K |
09:40 | 112,978.60 | 112,978.60 | 112,767.50 | 112,782.20 | 0.0K |
09:45 | 112,772.20 | 112,928.70 | 112,689.40 | 112,689.40 | 0.0K |
09:50 | 112,692.70 | 112,810.70 | 112,678.50 | 112,782.70 | 0.0K |
09:55 | 112,746.30 | 112,746.30 | 112,581.90 | 112,619.70 | 0.0K |
10:00 | 112,619.20 | 112,937.90 | 112,619.20 | 112,849.30 | 0.0K |
10:05 | 112,860.60 | 112,934.50 | 112,833.70 | 112,908.40 | 0.0K |
10:10 | 112,908.40 | 112,945.20 | 112,797.50 | 112,937.60 | 0.0K |
10:15 | 112,959.40 | 112,961.70 | 112,882.10 | 112,940.70 | 0.0K |
10:20 | 112,940.70 | 113,022.60 | 112,940.70 | 113,022.60 | 0.0K |
10:25 | 113,020.60 | 113,112.70 | 113,018.90 | 113,053.00 | 0.0K |
10:30 | 113,053.00 | 113,103.90 | 112,965.90 | 113,103.90 | 0.0K |
10:35 | 113,014.10 | 113,053.90 | 112,974.60 | 113,053.90 | 0.0K |
10:40 | 113,074.20 | 113,074.20 | 112,893.50 | 112,908.90 | 0.0K |
10:45 | 112,899.40 | 112,901.10 | 112,757.20 | 112,757.20 | 0.0K |
10:50 | 112,757.20 | 112,841.90 | 112,757.20 | 112,789.60 | 0.0K |
10:55 | 112,779.10 | 112,840.80 | 112,733.80 | 112,820.70 | 0.0K |
11:00 | 112,820.70 | 112,833.80 | 112,689.10 | 112,711.20 | 0.0K |
11:05 | 112,696.00 | 112,772.70 | 112,670.90 | 112,741.20 | 0.0K |
11:10 | 112,741.20 | 112,758.00 | 112,706.20 | 112,706.20 | 0.0K |
11:15 | 112,706.30 | 112,706.30 | 112,621.30 | 112,683.50 | 0.0K |
11:20 | 112,683.50 | 112,712.80 | 112,682.50 | 112,692.50 | 0.0K |
11:25 | 112,692.50 | 112,694.10 | 112,570.60 | 112,585.70 | 0.0K |
11:30 | 112,577.40 | 112,604.10 | 112,506.00 | 112,565.70 | 0.0K |
11:35 | 112,564.10 | 112,574.50 | 112,502.50 | 112,502.50 | 0.0K |
11:40 | 112,502.50 | 112,502.50 | 112,311.20 | 112,311.20 | 0.0K |
11:45 | 112,311.20 | 112,384.60 | 112,296.80 | 112,312.80 | 0.0K |
11:50 | 112,316.20 | 112,316.20 | 112,235.90 | 112,296.40 | 0.0K |
11:55 | 112,288.00 | 112,309.20 | 112,240.70 | 112,258.90 | 0.0K |
12:00 | 112,258.90 | 112,264.90 | 112,226.30 | 112,259.40 | 0.0K |
12:05 | 112,259.40 | 112,290.50 | 112,220.40 | 112,262.10 | 0.0K |
12:10 | 112,265.50 | 112,345.50 | 112,182.80 | 112,315.30 | 0.0K |
12:15 | 112,273.00 | 112,273.00 | 112,157.60 | 112,211.70 | 0.0K |
12:20 | 112,201.60 | 112,209.00 | 112,156.30 | 112,205.80 | 0.0K |
12:25 | 112,190.70 | 112,190.70 | 112,071.80 | 112,147.40 | 0.0K |
12:30 | 112,132.30 | 112,244.60 | 112,132.30 | 112,237.90 | 0.0K |
12:35 | 112,253.00 | 112,253.00 | 112,100.20 | 112,100.20 | 0.0K |
12:40 | 112,098.60 | 112,146.60 | 112,088.20 | 112,114.10 | 0.0K |
12:45 | 112,114.10 | 112,223.80 | 112,114.10 | 112,223.80 | 0.0K |
12:50 | 112,217.10 | 112,219.00 | 112,098.80 | 112,110.30 | 0.0K |
12:55 | 112,110.30 | 112,129.70 | 112,087.70 | 112,129.70 | 0.0K |
13:00 | 112,123.00 | 112,123.00 | 111,982.30 | 112,046.10 | 0.0K |
13:05 | 112,080.40 | 112,156.00 | 112,066.80 | 112,156.00 | 0.0K |
13:10 | 112,204.10 | 112,360.10 | 112,204.10 | 112,301.50 | 0.0K |
13:15 | 112,325.10 | 112,351.20 | 112,290.80 | 112,290.80 | 0.0K |
13:20 | 112,290.80 | 112,392.40 | 112,290.80 | 112,392.40 | 0.0K |
13:25 | 112,392.40 | 112,434.50 | 112,372.20 | 112,419.30 | 0.0K |
13:30 | 112,422.70 | 112,449.60 | 112,371.40 | 112,382.50 | 0.0K |
13:35 | 112,385.90 | 112,428.90 | 112,323.70 | 112,421.10 | 0.0K |
13:40 | 112,421.10 | 112,486.60 | 112,421.10 | 112,456.40 | 0.0K |
13:45 | 112,471.50 | 112,476.70 | 112,454.70 | 112,464.80 | 0.0K |
13:50 | 112,479.90 | 112,479.90 | 112,415.60 | 112,419.00 | 0.0K |
13:55 | 112,426.80 | 112,444.40 | 112,403.30 | 112,444.40 | 0.0K |
14:00 | 112,444.40 | 112,484.60 | 112,415.90 | 112,440.90 | 0.0K |
14:05 | 112,440.50 | 112,460.70 | 112,350.90 | 112,377.80 | 0.0K |
14:10 | 112,377.80 | 112,438.70 | 112,377.80 | 112,407.50 | 0.0K |
14:15 | 112,407.50 | 112,437.50 | 112,275.10 | 112,275.10 | 0.0K |
14:20 | 112,275.10 | 112,346.50 | 112,244.90 | 112,316.30 | 0.0K |
14:25 | 112,286.00 | 112,286.00 | 112,240.80 | 112,255.90 | 0.0K |
14:30 | 112,257.30 | 112,324.80 | 112,257.30 | 112,324.80 | 0.0K |
14:35 | 112,340.00 | 112,395.30 | 112,338.20 | 112,395.30 | 0.0K |
14:40 | 112,380.10 | 112,420.20 | 112,378.20 | 112,409.40 | 0.0K |
14:45 | 112,408.10 | 112,408.10 | 112,351.10 | 112,361.20 | 0.0K |
14:50 | 112,361.20 | 112,363.50 | 112,291.10 | 112,291.10 | 0.0K |
14:55 | 112,281.00 | 112,281.00 | 112,212.20 | 112,260.20 | 0.0K |
15:00 | 112,214.80 | 112,221.20 | 112,079.70 | 112,221.20 | 0.0K |
15:05 | 112,221.20 | 112,249.00 | 112,190.10 | 112,249.00 | 0.0K |
15:10 | 112,249.70 | 112,258.00 | 112,174.30 | 112,174.30 | 0.0K |
15:15 | 112,181.00 | 112,280.50 | 112,181.00 | 112,235.10 | 0.0K |
15:20 | 112,250.30 | 112,266.10 | 112,217.40 | 112,238.70 | 0.0K |
15:25 | 112,220.20 | 112,234.90 | 112,168.10 | 112,224.80 | 0.0K |
15:30 | 112,224.80 | 112,341.90 | 112,143.70 | 112,246.20 | 0.0K |
15:35 | 112,277.40 | 112,699.80 | 112,176.50 | 112,699.80 | 0.0K |
15:40 | 112,715.90 | 112,715.90 | 112,387.70 | 112,395.20 | 0.0K |
15:45 | 112,380.10 | 112,506.10 | 112,380.10 | 112,437.30 | 0.0K |
15:50 | 112,392.00 | 112,710.60 | 112,380.00 | 112,710.60 | 0.0K |
15:55 | 112,710.60 | 112,798.00 | 112,606.30 | 112,631.20 | 0.0K |
16:00 | 112,677.90 | 112,800.40 | 112,677.90 | 112,779.40 | 0.0K |
16:05 | 112,779.40 | 112,858.10 | 112,702.80 | 112,858.10 | 0.0K |
16:10 | 112,811.10 | 112,960.70 | 112,749.30 | 112,907.30 | 0.0K |
16:15 | 112,897.30 | 112,932.20 | 112,610.70 | 112,640.90 | 0.0K |
16:20 | 112,716.50 | 112,784.50 | 112,675.30 | 112,700.60 | 0.0K |
16:25 | 112,747.90 | 112,747.90 | 112,567.40 | 112,597.60 | 0.0K |
16:30 | 112,598.30 | 112,763.90 | 112,598.30 | 112,753.80 | 0.0K |
16:35 | 112,708.40 | 112,805.40 | 112,708.40 | 112,730.00 | 0.0K |
16:40 | 112,731.70 | 112,734.50 | 112,578.50 | 112,578.50 | 0.0K |
16:45 | 112,578.50 | 112,578.50 | 112,512.00 | 112,564.00 | 0.0K |
16:50 | 112,596.40 | 112,597.80 | 112,542.60 | 112,566.40 | 0.0K |
16:55 | 112,567.30 | 112,594.20 | 112,526.00 | 112,553.90 | 0.0K |
17:00 | 112,553.90 | 112,695.40 | 112,540.60 | 112,695.40 | 0.0K |
17:05 | 112,695.40 | 112,837.00 | 112,611.20 | 112,837.00 | 0.0K |
17:10 | 112,859.00 | 112,902.70 | 112,843.10 | 112,843.10 | 0.0K |
17:15 | 112,847.80 | 112,868.30 | 112,744.10 | 112,762.90 | 0.0K |
17:20 | 112,749.40 | 112,802.20 | 112,740.40 | 112,753.90 | 0.0K |
17:25 | 112,761.60 | 112,783.70 | 112,734.30 | 112,750.20 | 0.0K |
17:30 | 112,772.00 | 112,772.00 | 112,772.00 | 112,772.00 | 0.0K |
17:35 | 112,772.00 | 112,868.90 | 112,772.00 | 112,868.90 | 0.0K |