18,260.00
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 12,265.00 | 12,345.00 | 12,265.00 | 12,345.00 | 1.0K |
| 09:01 | 12,345.00 | 12,345.00 | 12,340.00 | 12,340.00 | 0.3K |
| 09:02 | 12,340.00 | 12,345.00 | 12,340.00 | 12,345.00 | 0.1K |
| 09:03 | 12,340.00 | 12,345.00 | 12,340.00 | 12,345.00 | 0.0K |
| 09:04 | 12,230.00 | 12,330.00 | 12,220.00 | 12,225.00 | 3.2K |
| 09:05 | 12,225.00 | 12,295.00 | 12,225.00 | 12,295.00 | 2.1K |
| 09:06 | 12,290.00 | 12,290.00 | 12,290.00 | 12,290.00 | 0.6K |
| 09:07 | 12,290.00 | 12,290.00 | 12,290.00 | 12,290.00 | 0.1K |
| 09:08 | 12,290.00 | 12,290.00 | 12,290.00 | 12,290.00 | 0.0K |
| 09:09 | 12,220.00 | 12,220.00 | 12,220.00 | 12,220.00 | 0.3K |
| 09:10 | 12,230.00 | 12,285.00 | 12,230.00 | 12,280.00 | 0.3K |
| 09:12 | 12,280.00 | 12,280.00 | 12,280.00 | 12,280.00 | 0.0K |
| 09:14 | 12,280.00 | 12,280.00 | 12,280.00 | 12,280.00 | 0.1K |
| 09:15 | 12,275.00 | 12,275.00 | 12,275.00 | 12,275.00 | 0.0K |
| 09:17 | 12,270.00 | 12,270.00 | 12,270.00 | 12,270.00 | 0.3K |
| 09:18 | 12,275.00 | 12,275.00 | 12,275.00 | 12,275.00 | 0.2K |
| 09:19 | 12,275.00 | 12,275.00 | 12,230.00 | 12,230.00 | 0.3K |
| 09:20 | 12,230.00 | 12,230.00 | 12,230.00 | 12,230.00 | 0.1K |
| 09:21 | 12,230.00 | 12,230.00 | 12,230.00 | 12,230.00 | 0.2K |
| 09:22 | 12,230.00 | 12,230.00 | 12,230.00 | 12,230.00 | 0.1K |
| 09:23 | 12,235.00 | 12,235.00 | 12,235.00 | 12,235.00 | 0.2K |
| 09:24 | 12,230.00 | 12,235.00 | 12,230.00 | 12,235.00 | 0.7K |
| 09:25 | 12,240.00 | 12,240.00 | 12,240.00 | 12,240.00 | 0.0K |
| 09:26 | 12,240.00 | 12,240.00 | 12,240.00 | 12,240.00 | 0.0K |
| 09:29 | 12,240.00 | 12,240.00 | 12,230.00 | 12,230.00 | 0.4K |
| 09:30 | 12,235.00 | 12,235.00 | 12,235.00 | 12,235.00 | 0.1K |
| 09:32 | 12,230.00 | 12,230.00 | 12,230.00 | 12,230.00 | 0.2K |
| 09:34 | 12,230.00 | 12,230.00 | 12,230.00 | 12,230.00 | 0.0K |
| 09:35 | 12,230.00 | 12,230.00 | 12,230.00 | 12,230.00 | 0.0K |
| 09:36 | 12,230.00 | 12,230.00 | 12,230.00 | 12,230.00 | 0.0K |
| 09:37 | 12,225.00 | 12,225.00 | 12,225.00 | 12,225.00 | 0.0K |
| 09:38 | 12,225.00 | 12,225.00 | 12,225.00 | 12,225.00 | 0.0K |
| 09:39 | 12,225.00 | 12,225.00 | 12,220.00 | 12,220.00 | 0.0K |
| 09:41 | 12,220.00 | 12,220.00 | 12,195.00 | 12,195.00 | 0.6K |
| 09:42 | 12,195.00 | 12,195.00 | 12,195.00 | 12,195.00 | 0.2K |
| 09:43 | 12,190.00 | 12,220.00 | 12,190.00 | 12,220.00 | 0.0K |
| 09:46 | 12,220.00 | 12,220.00 | 12,220.00 | 12,220.00 | 0.0K |
| 09:50 | 12,220.00 | 12,220.00 | 12,220.00 | 12,220.00 | 0.0K |
| 09:55 | 12,230.00 | 12,230.00 | 12,230.00 | 12,230.00 | 0.0K |
| 09:57 | 12,220.00 | 12,220.00 | 12,220.00 | 12,220.00 | 0.0K |
| 10:01 | 12,235.00 | 12,235.00 | 12,235.00 | 12,235.00 | 0.0K |
| 10:02 | 12,195.00 | 12,235.00 | 12,195.00 | 12,235.00 | 0.1K |
| 10:03 | 12,235.00 | 12,235.00 | 12,235.00 | 12,235.00 | 0.0K |
| 10:04 | 12,195.00 | 12,195.00 | 12,195.00 | 12,195.00 | 0.0K |
| 10:07 | 12,240.00 | 12,240.00 | 12,240.00 | 12,240.00 | 0.1K |
| 10:08 | 12,240.00 | 12,240.00 | 12,240.00 | 12,240.00 | 0.0K |
| 10:11 | 12,255.00 | 12,255.00 | 12,255.00 | 12,255.00 | 0.0K |
| 10:13 | 12,255.00 | 12,255.00 | 12,255.00 | 12,255.00 | 0.0K |
| 10:14 | 12,255.00 | 12,255.00 | 12,255.00 | 12,255.00 | 0.0K |
| 10:15 | 12,255.00 | 12,255.00 | 12,255.00 | 12,255.00 | 0.0K |
| 10:16 | 12,255.00 | 12,255.00 | 12,255.00 | 12,255.00 | 0.0K |
| 10:17 | 12,280.00 | 12,330.00 | 12,280.00 | 12,330.00 | 0.5K |
| 10:18 | 12,330.00 | 12,330.00 | 12,250.00 | 12,250.00 | 0.0K |
| 10:19 | 12,330.00 | 12,330.00 | 12,330.00 | 12,330.00 | 0.0K |
| 10:20 | 12,330.00 | 12,330.00 | 12,330.00 | 12,330.00 | 0.1K |
| 10:23 | 12,330.00 | 12,330.00 | 12,330.00 | 12,330.00 | 0.1K |
| 10:26 | 12,330.00 | 12,330.00 | 12,330.00 | 12,330.00 | 0.0K |
| 10:28 | 12,330.00 | 12,330.00 | 12,330.00 | 12,330.00 | 0.1K |
| 10:30 | 12,330.00 | 12,330.00 | 12,330.00 | 12,330.00 | 0.0K |
| 10:32 | 12,235.00 | 12,235.00 | 12,220.00 | 12,220.00 | 0.4K |
| 10:38 | 12,220.00 | 12,220.00 | 12,220.00 | 12,220.00 | 0.0K |
| 10:39 | 12,315.00 | 12,315.00 | 12,315.00 | 12,315.00 | 0.0K |
| 10:40 | 12,315.00 | 12,330.00 | 12,315.00 | 12,330.00 | 0.3K |
| 10:44 | 12,315.00 | 12,315.00 | 12,315.00 | 12,315.00 | 0.0K |
| 10:49 | 12,315.00 | 12,315.00 | 12,315.00 | 12,315.00 | 0.0K |
| 10:53 | 12,315.00 | 12,315.00 | 12,315.00 | 12,315.00 | 0.0K |
| 10:54 | 12,310.00 | 12,310.00 | 12,310.00 | 12,310.00 | 0.0K |
| 10:57 | 12,310.00 | 12,310.00 | 12,310.00 | 12,310.00 | 0.0K |
| 10:59 | 12,310.00 | 12,310.00 | 12,310.00 | 12,310.00 | 0.1K |
| 11:00 | 12,310.00 | 12,310.00 | 12,310.00 | 12,310.00 | 0.0K |
| 11:01 | 12,310.00 | 12,310.00 | 12,310.00 | 12,310.00 | 0.1K |
| 11:03 | 12,330.00 | 12,330.00 | 12,330.00 | 12,330.00 | 0.2K |
| 11:08 | 12,330.00 | 12,330.00 | 12,330.00 | 12,330.00 | 0.0K |
| 11:10 | 12,340.00 | 12,340.00 | 12,340.00 | 12,340.00 | 0.3K |
| 11:11 | 12,340.00 | 12,340.00 | 12,340.00 | 12,340.00 | 0.0K |
| 11:13 | 12,330.00 | 12,330.00 | 12,330.00 | 12,330.00 | 0.0K |
| 11:14 | 12,340.00 | 12,340.00 | 12,340.00 | 12,340.00 | 0.7K |
| 11:15 | 12,340.00 | 12,345.00 | 12,340.00 | 12,340.00 | 0.7K |
| 11:16 | 12,345.00 | 12,345.00 | 12,345.00 | 12,345.00 | 0.1K |
| 11:17 | 12,340.00 | 12,340.00 | 12,340.00 | 12,340.00 | 0.0K |
| 11:18 | 12,350.00 | 12,350.00 | 12,350.00 | 12,350.00 | 0.2K |
| 11:19 | 12,350.00 | 12,350.00 | 12,350.00 | 12,350.00 | 2.5K |
| 11:25 | 12,345.00 | 12,345.00 | 12,345.00 | 12,345.00 | 0.0K |
| 11:27 | 12,345.00 | 12,345.00 | 12,345.00 | 12,345.00 | 0.0K |
| 11:31 | 12,345.00 | 12,345.00 | 12,345.00 | 12,345.00 | 0.0K |
| 11:35 | 12,350.00 | 12,350.00 | 12,350.00 | 12,350.00 | 0.0K |
| 11:36 | 12,350.00 | 12,350.00 | 12,350.00 | 12,350.00 | 0.0K |
| 11:37 | 12,345.00 | 12,345.00 | 12,345.00 | 12,345.00 | 0.0K |
| 11:43 | 12,350.00 | 12,350.00 | 12,350.00 | 12,350.00 | 0.4K |
| 11:44 | 12,350.00 | 12,350.00 | 12,350.00 | 12,350.00 | 0.0K |
| 11:45 | 12,350.00 | 12,350.00 | 12,330.00 | 12,330.00 | 0.0K |
| 11:46 | 12,345.00 | 12,345.00 | 12,345.00 | 12,345.00 | 0.2K |
| 11:50 | 12,340.00 | 12,340.00 | 12,340.00 | 12,340.00 | 0.0K |
| 11:52 | 12,335.00 | 12,335.00 | 12,335.00 | 12,335.00 | 0.3K |
| 11:53 | 12,330.00 | 12,330.00 | 12,330.00 | 12,330.00 | 0.0K |
| 11:54 | 12,335.00 | 12,335.00 | 12,335.00 | 12,335.00 | 0.1K |
| 11:55 | 12,335.00 | 12,335.00 | 12,335.00 | 12,335.00 | 0.0K |
| 11:56 | 12,330.00 | 12,330.00 | 12,325.00 | 12,325.00 | 0.2K |
| 12:00 | 12,325.00 | 12,325.00 | 12,325.00 | 12,325.00 | 0.0K |
| 12:01 | 12,325.00 | 12,325.00 | 12,325.00 | 12,325.00 | 0.0K |
| 12:02 | 12,325.00 | 12,325.00 | 12,325.00 | 12,325.00 | 0.0K |
| 12:03 | 12,235.00 | 12,235.00 | 12,235.00 | 12,235.00 | 0.0K |
| 12:13 | 12,245.00 | 12,245.00 | 12,245.00 | 12,245.00 | 0.0K |
| 12:21 | 12,340.00 | 12,340.00 | 12,340.00 | 12,340.00 | 0.1K |
| 12:25 | 12,340.00 | 12,340.00 | 12,340.00 | 12,340.00 | 0.0K |
| 12:30 | 12,245.00 | 12,245.00 | 12,245.00 | 12,245.00 | 0.0K |
| 12:31 | 12,335.00 | 12,335.00 | 12,245.00 | 12,245.00 | 0.1K |
| 12:34 | 12,245.00 | 12,340.00 | 12,245.00 | 12,340.00 | 0.0K |
| 12:35 | 12,245.00 | 12,245.00 | 12,245.00 | 12,245.00 | 0.1K |
| 12:39 | 12,235.00 | 12,235.00 | 12,235.00 | 12,235.00 | 0.0K |
| 12:40 | 12,235.00 | 12,235.00 | 12,225.00 | 12,225.00 | 0.1K |
| 12:43 | 12,225.00 | 12,310.00 | 12,225.00 | 12,310.00 | 0.0K |
| 12:47 | 12,310.00 | 12,330.00 | 12,310.00 | 12,310.00 | 0.1K |
| 12:54 | 12,310.00 | 12,310.00 | 12,310.00 | 12,310.00 | 0.0K |
| 12:55 | 12,310.00 | 12,310.00 | 12,310.00 | 12,310.00 | 0.1K |
| 12:56 | 12,310.00 | 12,310.00 | 12,310.00 | 12,310.00 | 0.0K |
| 12:57 | 12,320.00 | 12,320.00 | 12,320.00 | 12,320.00 | 0.0K |
| 13:00 | 12,315.00 | 12,315.00 | 12,315.00 | 12,315.00 | 0.1K |
| 13:01 | 12,310.00 | 12,310.00 | 12,310.00 | 12,310.00 | 0.0K |
| 13:04 | 12,310.00 | 12,310.00 | 12,310.00 | 12,310.00 | 0.0K |
| 13:06 | 12,265.00 | 12,265.00 | 12,265.00 | 12,265.00 | 0.0K |
| 13:07 | 12,265.00 | 12,265.00 | 12,265.00 | 12,265.00 | 0.0K |
| 13:08 | 12,265.00 | 12,265.00 | 12,265.00 | 12,265.00 | 0.0K |
| 13:25 | 12,265.00 | 12,265.00 | 12,265.00 | 12,265.00 | 0.0K |
| 13:33 | 12,275.00 | 12,275.00 | 12,265.00 | 12,265.00 | 0.0K |
| 13:36 | 12,265.00 | 12,265.00 | 12,265.00 | 12,265.00 | 0.0K |
| 13:38 | 12,290.00 | 12,290.00 | 12,290.00 | 12,290.00 | 0.0K |
| 13:47 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 0.1K |
| 13:49 | 12,295.00 | 12,295.00 | 12,295.00 | 12,295.00 | 0.0K |
| 13:51 | 12,265.00 | 12,265.00 | 12,265.00 | 12,265.00 | 0.0K |
| 13:56 | 12,220.00 | 12,220.00 | 12,220.00 | 12,220.00 | 0.6K |
| 14:01 | 12,220.00 | 12,220.00 | 12,220.00 | 12,220.00 | 0.1K |
| 14:05 | 12,270.00 | 12,270.00 | 12,270.00 | 12,270.00 | 0.0K |
| 14:11 | 12,295.00 | 12,295.00 | 12,295.00 | 12,295.00 | 0.0K |
| 14:12 | 12,225.00 | 12,225.00 | 12,225.00 | 12,225.00 | 0.0K |
| 14:15 | 12,295.00 | 12,295.00 | 12,295.00 | 12,295.00 | 0.1K |
| 14:17 | 12,295.00 | 12,295.00 | 12,295.00 | 12,295.00 | 0.1K |
| 14:20 | 12,295.00 | 12,295.00 | 12,295.00 | 12,295.00 | 0.0K |
| 14:21 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 0.0K |
| 14:26 | 12,295.00 | 12,295.00 | 12,295.00 | 12,295.00 | 0.1K |
| 14:27 | 12,295.00 | 12,295.00 | 12,295.00 | 12,295.00 | 0.1K |
| 14:29 | 12,295.00 | 12,295.00 | 12,295.00 | 12,295.00 | 0.0K |
| 14:35 | 12,295.00 | 12,295.00 | 12,295.00 | 12,295.00 | 0.1K |
| 14:39 | 12,270.00 | 12,270.00 | 12,270.00 | 12,270.00 | 0.0K |
| 14:40 | 12,240.00 | 12,240.00 | 12,240.00 | 12,240.00 | 0.5K |
| 14:41 | 12,235.00 | 12,235.00 | 12,225.00 | 12,225.00 | 0.1K |
| 14:42 | 12,220.00 | 12,220.00 | 12,200.00 | 12,200.00 | 0.6K |
| 14:45 | 12,195.00 | 12,195.00 | 12,195.00 | 12,195.00 | 0.1K |
| 14:46 | 12,190.00 | 12,190.00 | 12,185.00 | 12,185.00 | 0.2K |
| 14:47 | 12,170.00 | 12,170.00 | 12,170.00 | 12,170.00 | 0.0K |
| 14:49 | 12,150.00 | 12,150.00 | 12,145.00 | 12,150.00 | 0.5K |
| 14:50 | 12,150.00 | 12,150.00 | 12,150.00 | 12,150.00 | 0.0K |
| 14:51 | 12,150.00 | 12,150.00 | 12,150.00 | 12,150.00 | 0.1K |
| 14:52 | 12,150.00 | 12,150.00 | 12,150.00 | 12,150.00 | 0.0K |
| 14:55 | 12,150.00 | 12,150.00 | 12,150.00 | 12,150.00 | 0.0K |
| 14:59 | 12,150.00 | 12,150.00 | 12,150.00 | 12,150.00 | 0.0K |
| 15:05 | 12,145.00 | 12,145.00 | 12,145.00 | 12,145.00 | 1.7K |
| 15:07 | 12,100.00 | 12,100.00 | 12,090.00 | 12,090.00 | 1.3K |
| 15:09 | 12,215.00 | 12,215.00 | 12,215.00 | 12,215.00 | 0.0K |
| 15:10 | 12,090.00 | 12,215.00 | 12,090.00 | 12,215.00 | 0.0K |
| 15:13 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 0.0K |
| 15:15 | 12,095.00 | 12,195.00 | 12,070.00 | 12,070.00 | 0.2K |
| 15:16 | 12,025.00 | 12,025.00 | 12,025.00 | 12,025.00 | 0.0K |
| 15:29 | 12,175.00 | 12,175.00 | 12,175.00 | 12,175.00 | 0.3K |