872.30
最終更新: 2025-10-01
時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
09:07 | 912.60 | 912.60 | 912.60 | 912.60 | 0.0K |
09:15 | 909.30 | 909.30 | 909.30 | 909.30 | 0.0K |
09:16 | 899.90 | 899.90 | 899.90 | 899.90 | 0.1K |
09:17 | 899.95 | 904.00 | 899.95 | 902.25 | 0.1K |
09:18 | 902.35 | 902.85 | 900.30 | 902.15 | 0.1K |
09:19 | 905.95 | 907.90 | 905.95 | 907.90 | 0.0K |
09:20 | 908.25 | 908.25 | 905.50 | 906.50 | 0.1K |
09:21 | 904.10 | 904.10 | 903.05 | 903.10 | 0.1K |
09:22 | 902.15 | 902.15 | 900.95 | 902.15 | 0.7K |
09:23 | 902.30 | 903.40 | 901.10 | 901.10 | 0.1K |
09:24 | 902.20 | 902.20 | 901.95 | 901.95 | 0.0K |
09:25 | 901.90 | 901.90 | 900.50 | 901.80 | 0.1K |
09:29 | 902.60 | 905.95 | 902.60 | 905.95 | 0.6K |
09:30 | 905.55 | 905.55 | 905.55 | 905.55 | 0.0K |
09:32 | 906.35 | 906.35 | 906.35 | 906.35 | 0.0K |
09:33 | 904.55 | 904.55 | 904.55 | 904.55 | 0.1K |
09:35 | 906.25 | 906.25 | 906.25 | 906.25 | 0.1K |
09:37 | 905.10 | 905.10 | 905.10 | 905.10 | 0.0K |
09:39 | 907.00 | 907.00 | 907.00 | 907.00 | 0.1K |
09:40 | 904.60 | 904.60 | 904.60 | 904.60 | 0.0K |
09:41 | 902.90 | 903.40 | 902.45 | 903.30 | 0.6K |
09:43 | 902.45 | 902.45 | 902.45 | 902.45 | 0.0K |
09:44 | 901.30 | 903.25 | 901.30 | 903.25 | 0.1K |
09:45 | 901.80 | 901.80 | 901.80 | 901.80 | 0.0K |
09:46 | 901.55 | 901.60 | 901.55 | 901.60 | 0.0K |
09:48 | 902.00 | 902.00 | 902.00 | 902.00 | 0.4K |
09:49 | 902.00 | 902.00 | 902.00 | 902.00 | 0.1K |
09:50 | 900.50 | 901.55 | 900.50 | 900.50 | 0.0K |
09:51 | 902.65 | 902.65 | 902.60 | 902.60 | 0.0K |
09:52 | 902.85 | 902.85 | 902.85 | 902.85 | 0.0K |
09:53 | 902.85 | 902.85 | 902.25 | 902.25 | 0.1K |
09:54 | 902.00 | 902.00 | 902.00 | 902.00 | 0.0K |
09:55 | 902.00 | 902.00 | 902.00 | 902.00 | 0.0K |
09:57 | 900.65 | 900.65 | 900.65 | 900.65 | 0.0K |
09:59 | 899.90 | 899.90 | 899.00 | 899.80 | 0.3K |
10:00 | 898.40 | 898.40 | 898.00 | 898.00 | 0.0K |
10:01 | 900.85 | 900.85 | 897.55 | 897.55 | 0.2K |
10:02 | 897.60 | 897.60 | 897.60 | 897.60 | 0.0K |
10:03 | 897.55 | 897.55 | 897.55 | 897.55 | 0.0K |
10:04 | 898.50 | 905.00 | 898.50 | 905.00 | 0.9K |
10:05 | 905.05 | 906.00 | 904.85 | 905.45 | 0.2K |
10:06 | 903.30 | 903.30 | 900.35 | 900.35 | 0.6K |
10:07 | 902.10 | 902.10 | 900.90 | 900.90 | 0.1K |
10:08 | 900.00 | 900.55 | 900.00 | 900.55 | 0.1K |
10:09 | 899.00 | 899.00 | 898.15 | 898.15 | 0.1K |
10:10 | 898.65 | 898.65 | 896.95 | 896.95 | 1.2K |
10:12 | 896.95 | 898.85 | 896.25 | 898.85 | 0.1K |
10:13 | 896.95 | 896.95 | 896.05 | 896.05 | 0.1K |
10:14 | 895.25 | 895.25 | 895.25 | 895.25 | 0.0K |
10:15 | 897.45 | 899.55 | 897.45 | 899.55 | 0.1K |
10:16 | 900.00 | 900.00 | 900.00 | 900.00 | 0.0K |
10:17 | 899.40 | 899.40 | 899.40 | 899.40 | 0.0K |
10:18 | 896.95 | 896.95 | 896.95 | 896.95 | 0.0K |
10:19 | 896.60 | 900.25 | 896.60 | 900.25 | 0.2K |
10:21 | 900.25 | 900.25 | 900.25 | 900.25 | 0.0K |
10:22 | 899.15 | 899.15 | 899.15 | 899.15 | 0.0K |
10:23 | 900.40 | 900.40 | 900.40 | 900.40 | 0.0K |
10:34 | 899.40 | 900.70 | 899.40 | 900.70 | 0.0K |
10:35 | 901.55 | 901.55 | 901.55 | 901.55 | 0.1K |
10:36 | 899.10 | 899.10 | 899.10 | 899.10 | 0.0K |
10:38 | 900.20 | 900.20 | 900.20 | 900.20 | 0.0K |
10:40 | 898.15 | 898.15 | 898.15 | 898.15 | 0.0K |
10:42 | 900.00 | 900.00 | 900.00 | 900.00 | 0.1K |
10:43 | 899.40 | 899.40 | 899.40 | 899.40 | 0.0K |
10:46 | 900.25 | 904.50 | 900.25 | 904.50 | 0.2K |
10:48 | 903.80 | 903.80 | 903.80 | 903.80 | 0.0K |
10:49 | 903.15 | 903.15 | 903.15 | 903.15 | 0.0K |
10:50 | 902.60 | 902.60 | 902.60 | 902.60 | 0.0K |
10:53 | 902.85 | 902.85 | 902.85 | 902.85 | 0.0K |
10:54 | 902.90 | 902.90 | 902.90 | 902.90 | 0.0K |
11:01 | 903.15 | 903.15 | 903.15 | 903.15 | 0.0K |
11:04 | 903.15 | 904.00 | 903.15 | 904.00 | 0.1K |
11:05 | 903.50 | 905.10 | 903.50 | 905.10 | 0.1K |
11:06 | 905.30 | 905.30 | 905.30 | 905.30 | 0.0K |
11:09 | 905.30 | 905.30 | 905.30 | 905.30 | 0.0K |
11:14 | 906.75 | 906.75 | 906.70 | 906.70 | 0.1K |
11:17 | 905.50 | 905.50 | 905.50 | 905.50 | 0.0K |
11:18 | 905.65 | 905.65 | 905.20 | 905.20 | 0.0K |
11:19 | 904.90 | 904.90 | 904.30 | 904.65 | 0.1K |
11:20 | 903.60 | 903.60 | 903.60 | 903.60 | 0.0K |
11:21 | 905.10 | 905.95 | 904.65 | 904.65 | 0.1K |
11:24 | 904.40 | 904.40 | 904.40 | 904.40 | 0.0K |
11:27 | 905.40 | 905.40 | 905.40 | 905.40 | 0.0K |
11:31 | 904.05 | 904.05 | 904.05 | 904.05 | 0.0K |
11:32 | 905.35 | 905.35 | 904.60 | 904.60 | 0.0K |
11:33 | 904.60 | 904.60 | 904.60 | 904.60 | 0.0K |
11:34 | 904.00 | 904.00 | 904.00 | 904.00 | 0.1K |
11:35 | 904.00 | 904.00 | 903.25 | 903.25 | 0.0K |
11:37 | 903.15 | 903.15 | 903.15 | 903.15 | 0.1K |
11:39 | 903.00 | 903.25 | 903.00 | 903.25 | 0.1K |
11:40 | 902.60 | 902.60 | 902.60 | 902.60 | 0.0K |
11:42 | 903.35 | 903.35 | 903.35 | 903.35 | 0.0K |
11:44 | 903.35 | 903.35 | 903.35 | 903.35 | 0.0K |
11:47 | 902.60 | 902.60 | 901.55 | 901.55 | 0.0K |
11:51 | 902.80 | 902.80 | 902.80 | 902.80 | 0.0K |
11:55 | 901.05 | 901.05 | 901.05 | 901.05 | 0.0K |
11:56 | 901.10 | 901.10 | 901.10 | 901.10 | 0.0K |
11:58 | 901.10 | 901.65 | 901.10 | 901.65 | 0.0K |
12:03 | 902.60 | 902.60 | 902.10 | 902.10 | 0.0K |
12:08 | 901.65 | 901.65 | 901.65 | 901.65 | 0.0K |
12:13 | 900.00 | 900.85 | 900.00 | 900.85 | 0.4K |
12:14 | 900.85 | 900.85 | 900.85 | 900.85 | 0.0K |
12:15 | 899.25 | 899.25 | 899.25 | 899.25 | 0.0K |
12:16 | 899.95 | 899.95 | 899.95 | 899.95 | 0.0K |
12:17 | 899.10 | 899.10 | 898.20 | 898.20 | 0.1K |
12:18 | 898.20 | 898.20 | 898.00 | 898.00 | 0.1K |
12:19 | 898.70 | 898.70 | 898.05 | 898.05 | 0.0K |
12:20 | 897.15 | 898.30 | 897.00 | 897.00 | 0.0K |
12:23 | 897.05 | 897.05 | 897.05 | 897.05 | 0.0K |
12:25 | 897.00 | 897.00 | 897.00 | 897.00 | 0.0K |
12:27 | 897.00 | 897.00 | 897.00 | 897.00 | 0.0K |
12:33 | 897.00 | 897.00 | 897.00 | 897.00 | 0.2K |
12:34 | 896.60 | 896.60 | 896.60 | 896.60 | 0.0K |
12:35 | 897.00 | 897.00 | 897.00 | 897.00 | 0.0K |
12:36 | 895.80 | 895.80 | 895.40 | 895.40 | 0.0K |
12:37 | 895.10 | 895.10 | 895.10 | 895.10 | 0.0K |
12:39 | 896.75 | 896.75 | 896.75 | 896.75 | 0.0K |
12:40 | 895.45 | 895.45 | 895.45 | 895.45 | 0.0K |
12:42 | 895.30 | 895.30 | 895.30 | 895.30 | 0.0K |
12:47 | 896.95 | 896.95 | 896.45 | 896.50 | 0.0K |
12:48 | 896.55 | 896.55 | 896.55 | 896.55 | 0.0K |
12:49 | 896.95 | 896.95 | 896.95 | 896.95 | 0.0K |
12:50 | 897.30 | 897.30 | 897.30 | 897.30 | 0.0K |
12:51 | 897.30 | 897.30 | 896.15 | 896.15 | 0.0K |
12:53 | 898.00 | 898.30 | 897.95 | 898.30 | 0.1K |
12:56 | 896.50 | 896.50 | 895.00 | 895.20 | 0.3K |
12:57 | 895.20 | 895.20 | 895.20 | 895.20 | 0.1K |
12:58 | 895.20 | 896.40 | 895.20 | 896.40 | 0.0K |
12:59 | 896.25 | 896.25 | 896.25 | 896.25 | 0.0K |
13:00 | 896.45 | 896.45 | 896.45 | 896.45 | 0.0K |
13:01 | 896.55 | 896.55 | 896.55 | 896.55 | 0.0K |
13:04 | 897.00 | 897.00 | 897.00 | 897.00 | 0.0K |
13:05 | 895.25 | 895.25 | 895.25 | 895.25 | 0.1K |
13:07 | 895.25 | 895.25 | 895.25 | 895.25 | 0.4K |
13:08 | 895.05 | 895.05 | 894.00 | 894.45 | 0.5K |
13:09 | 893.90 | 893.90 | 892.15 | 892.15 | 0.0K |
13:10 | 892.20 | 892.20 | 892.00 | 892.00 | 0.0K |
13:11 | 892.65 | 892.65 | 892.65 | 892.65 | 0.0K |
13:12 | 893.70 | 893.70 | 893.70 | 893.70 | 0.0K |
13:13 | 893.70 | 893.70 | 892.45 | 892.45 | 0.0K |
13:14 | 892.00 | 892.20 | 892.00 | 892.20 | 0.1K |
13:15 | 893.75 | 893.75 | 893.10 | 893.10 | 0.1K |
13:22 | 893.00 | 893.00 | 893.00 | 893.00 | 0.0K |
13:23 | 893.00 | 893.05 | 892.60 | 892.60 | 0.0K |
13:24 | 893.05 | 893.05 | 893.05 | 893.05 | 0.0K |
13:25 | 892.00 | 892.95 | 892.00 | 892.95 | 0.1K |
13:27 | 892.00 | 892.00 | 892.00 | 892.00 | 0.0K |
13:30 | 893.30 | 893.30 | 892.45 | 892.45 | 0.0K |
13:32 | 893.75 | 893.75 | 893.75 | 893.75 | 0.0K |
13:34 | 892.45 | 892.45 | 892.45 | 892.45 | 0.0K |
13:35 | 891.80 | 891.80 | 891.50 | 891.50 | 0.0K |
13:36 | 890.10 | 891.85 | 890.10 | 891.75 | 0.0K |
13:37 | 891.55 | 891.55 | 891.55 | 891.55 | 0.0K |
13:38 | 891.20 | 891.20 | 890.60 | 890.60 | 0.2K |
13:39 | 889.20 | 889.20 | 889.20 | 889.20 | 0.3K |
13:40 | 889.75 | 889.75 | 889.75 | 889.75 | 0.0K |
13:41 | 890.20 | 890.30 | 889.90 | 889.90 | 0.0K |
13:43 | 889.90 | 889.90 | 889.90 | 889.90 | 0.0K |
13:44 | 889.35 | 889.35 | 889.35 | 889.35 | 0.0K |
13:46 | 889.25 | 889.25 | 889.25 | 889.25 | 0.0K |
13:47 | 890.45 | 890.45 | 890.45 | 890.45 | 0.0K |
13:50 | 890.45 | 890.55 | 890.45 | 890.55 | 0.0K |
13:53 | 889.65 | 889.65 | 889.65 | 889.65 | 0.0K |
13:55 | 891.10 | 891.40 | 891.10 | 891.40 | 0.0K |
13:56 | 891.40 | 891.40 | 891.40 | 891.40 | 0.0K |
13:57 | 889.75 | 889.75 | 889.75 | 889.75 | 0.0K |
13:58 | 889.65 | 889.65 | 889.65 | 889.65 | 0.0K |
13:59 | 890.75 | 890.75 | 889.95 | 890.30 | 0.2K |
14:00 | 890.30 | 890.30 | 889.70 | 889.70 | 0.0K |
14:01 | 889.75 | 889.75 | 889.75 | 889.75 | 0.0K |
14:02 | 891.05 | 891.05 | 891.05 | 891.05 | 0.0K |
14:04 | 891.05 | 891.05 | 891.05 | 891.05 | 0.0K |
14:06 | 893.55 | 895.60 | 891.60 | 895.60 | 0.4K |
14:07 | 896.60 | 897.15 | 896.60 | 896.75 | 0.0K |
14:08 | 895.95 | 895.95 | 895.95 | 895.95 | 0.0K |
14:09 | 896.40 | 896.40 | 895.30 | 896.15 | 0.1K |
14:10 | 896.40 | 897.20 | 896.40 | 896.95 | 0.0K |
14:11 | 896.35 | 896.35 | 895.05 | 895.10 | 0.1K |
14:12 | 895.15 | 895.15 | 894.10 | 895.05 | 0.0K |
14:13 | 895.20 | 895.20 | 895.10 | 895.10 | 0.0K |
14:14 | 894.35 | 894.35 | 892.25 | 892.30 | 0.0K |
14:15 | 891.70 | 891.95 | 891.70 | 891.95 | 0.2K |
14:16 | 891.95 | 892.05 | 891.80 | 891.80 | 0.0K |
14:17 | 891.00 | 891.00 | 889.95 | 889.95 | 0.4K |
14:18 | 890.95 | 890.95 | 889.55 | 889.85 | 2.2K |
14:19 | 888.20 | 888.80 | 888.20 | 888.75 | 0.3K |
14:20 | 888.80 | 888.80 | 888.80 | 888.80 | 0.0K |
14:21 | 889.45 | 889.80 | 888.75 | 888.85 | 0.0K |
14:22 | 889.05 | 889.05 | 888.45 | 888.45 | 0.0K |
14:23 | 889.10 | 889.40 | 889.00 | 889.40 | 0.0K |
14:24 | 889.40 | 889.40 | 889.15 | 889.15 | 0.0K |
14:25 | 888.95 | 888.95 | 888.70 | 888.70 | 0.0K |
14:26 | 889.00 | 889.40 | 888.05 | 889.40 | 0.0K |
14:27 | 889.00 | 889.40 | 887.75 | 888.60 | 0.1K |
14:28 | 889.20 | 889.40 | 888.95 | 888.95 | 0.0K |
14:29 | 887.75 | 890.00 | 887.75 | 890.00 | 0.0K |
14:30 | 889.05 | 889.55 | 887.75 | 887.75 | 0.0K |
14:31 | 888.80 | 889.30 | 887.85 | 889.30 | 0.0K |
14:32 | 887.80 | 887.80 | 885.00 | 885.00 | 0.1K |
14:33 | 884.55 | 885.05 | 882.75 | 882.75 | 0.1K |
14:34 | 883.25 | 889.35 | 883.25 | 887.00 | 1.1K |
14:35 | 888.85 | 890.00 | 888.85 | 890.00 | 0.6K |
14:36 | 890.00 | 891.00 | 890.00 | 891.00 | 1.1K |
14:37 | 891.00 | 892.95 | 890.95 | 892.90 | 0.8K |
14:38 | 894.40 | 898.80 | 894.40 | 898.80 | 0.2K |
14:39 | 898.70 | 898.85 | 897.75 | 898.85 | 0.3K |
14:40 | 898.95 | 898.95 | 897.30 | 897.30 | 0.2K |
14:41 | 897.30 | 897.35 | 897.00 | 897.00 | 0.2K |
14:42 | 898.70 | 898.85 | 897.75 | 897.75 | 0.3K |
14:43 | 897.75 | 898.80 | 897.55 | 898.55 | 0.2K |
14:44 | 898.55 | 898.90 | 898.55 | 898.90 | 0.2K |
14:45 | 898.90 | 898.90 | 898.35 | 898.35 | 0.2K |
14:46 | 898.35 | 898.35 | 895.35 | 896.80 | 0.2K |
14:47 | 896.80 | 897.20 | 896.80 | 897.20 | 0.2K |
14:48 | 897.25 | 898.25 | 896.15 | 896.40 | 0.2K |
14:49 | 897.55 | 897.95 | 896.05 | 897.95 | 0.3K |
14:50 | 897.95 | 900.00 | 897.25 | 899.45 | 0.9K |
14:51 | 899.70 | 899.95 | 898.20 | 898.70 | 0.2K |
14:52 | 898.90 | 899.70 | 898.25 | 899.65 | 0.2K |
14:53 | 897.95 | 899.70 | 897.95 | 899.70 | 0.2K |
14:54 | 899.70 | 899.70 | 899.70 | 899.70 | 0.2K |
14:55 | 899.70 | 899.70 | 899.65 | 899.70 | 0.2K |
14:56 | 898.65 | 898.65 | 898.65 | 898.65 | 0.4K |
14:57 | 898.65 | 898.65 | 898.65 | 898.65 | 0.2K |
14:58 | 898.65 | 899.70 | 898.45 | 899.45 | 0.2K |
14:59 | 899.55 | 899.60 | 899.55 | 899.55 | 0.2K |
15:00 | 899.60 | 899.60 | 898.75 | 899.20 | 0.2K |
15:01 | 899.20 | 899.20 | 897.50 | 898.75 | 0.2K |
15:02 | 898.15 | 899.25 | 898.15 | 899.20 | 0.2K |
15:03 | 899.20 | 899.25 | 898.95 | 898.95 | 0.2K |
15:04 | 897.50 | 899.20 | 897.50 | 898.85 | 0.2K |
15:05 | 897.30 | 899.00 | 895.75 | 895.75 | 0.7K |
15:06 | 895.75 | 898.70 | 895.75 | 898.70 | 0.2K |
15:07 | 897.65 | 898.95 | 897.25 | 897.75 | 0.2K |
15:08 | 898.10 | 898.50 | 896.70 | 898.00 | 0.2K |
15:09 | 898.15 | 898.35 | 897.70 | 898.05 | 0.2K |
15:10 | 898.35 | 898.45 | 895.10 | 895.15 | 0.4K |
15:11 | 895.40 | 897.65 | 895.40 | 895.45 | 0.2K |
15:12 | 897.15 | 899.25 | 895.45 | 898.65 | 0.4K |
15:13 | 898.65 | 898.65 | 894.30 | 894.30 | 0.3K |
15:14 | 896.50 | 896.50 | 894.30 | 896.50 | 0.2K |
15:15 | 896.50 | 896.50 | 890.05 | 891.60 | 0.4K |
15:16 | 891.60 | 892.50 | 889.00 | 892.30 | 0.5K |
15:17 | 892.30 | 893.90 | 882.70 | 882.70 | 0.9K |
15:18 | 881.10 | 881.10 | 872.35 | 873.90 | 1.9K |
15:19 | 873.05 | 881.25 | 873.05 | 875.90 | 1.9K |
15:20 | 874.30 | 875.45 | 872.90 | 874.40 | 2.9K |
15:21 | 871.90 | 881.95 | 871.40 | 881.95 | 2.7K |
15:22 | 886.30 | 897.65 | 886.30 | 890.00 | 5.5K |
15:23 | 884.90 | 886.80 | 875.70 | 886.80 | 3.8K |
15:24 | 886.85 | 894.45 | 884.80 | 894.45 | 2.8K |
15:25 | 890.50 | 900.00 | 887.20 | 899.75 | 2.3K |
15:26 | 888.00 | 900.00 | 888.00 | 900.00 | 2.0K |
15:27 | 890.15 | 900.00 | 890.15 | 900.00 | 1.0K |
15:28 | 900.00 | 900.00 | 900.00 | 900.00 | 0.4K |
15:29 | 900.00 | 902.00 | 887.70 | 887.70 | 0.9K |