19,380.00
最終更新: 2025-10-06
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 15,200.00 | 15,770.00 | 15,200.00 | 15,770.00 | 0.7K |
| 09:01 | 15,580.00 | 15,580.00 | 15,580.00 | 15,580.00 | 0.0K |
| 09:02 | 15,420.00 | 15,420.00 | 15,420.00 | 15,420.00 | 0.0K |
| 09:03 | 15,560.00 | 15,560.00 | 15,560.00 | 15,560.00 | 0.0K |
| 09:06 | 15,190.00 | 15,190.00 | 15,190.00 | 15,190.00 | 0.0K |
| 09:07 | 15,540.00 | 15,540.00 | 15,210.00 | 15,210.00 | 0.0K |
| 09:08 | 15,530.00 | 15,540.00 | 15,530.00 | 15,540.00 | 0.0K |
| 09:09 | 15,240.00 | 15,240.00 | 15,200.00 | 15,200.00 | 0.1K |
| 09:10 | 15,200.00 | 15,470.00 | 15,200.00 | 15,470.00 | 0.0K |
| 09:12 | 15,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | 0.0K |
| 09:13 | 15,460.00 | 15,460.00 | 15,460.00 | 15,460.00 | 0.0K |
| 09:14 | 15,190.00 | 15,190.00 | 15,190.00 | 15,190.00 | 0.2K |
| 09:15 | 15,460.00 | 15,460.00 | 15,460.00 | 15,460.00 | 0.0K |
| 09:17 | 15,190.00 | 15,190.00 | 15,190.00 | 15,190.00 | 0.0K |
| 09:20 | 15,400.00 | 15,400.00 | 15,190.00 | 15,190.00 | 0.0K |
| 09:22 | 15,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | 0.0K |
| 09:24 | 15,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | 0.0K |
| 09:25 | 15,360.00 | 15,360.00 | 15,360.00 | 15,360.00 | 0.0K |
| 09:27 | 15,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | 0.1K |
| 09:28 | 15,190.00 | 15,190.00 | 15,190.00 | 15,190.00 | 0.0K |
| 09:30 | 15,190.00 | 15,190.00 | 15,130.00 | 15,130.00 | 0.0K |
| 09:31 | 15,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | 0.0K |
| 09:35 | 15,180.00 | 15,180.00 | 15,180.00 | 15,180.00 | 0.0K |
| 09:37 | 15,130.00 | 15,130.00 | 15,130.00 | 15,130.00 | 0.0K |
| 09:38 | 15,190.00 | 15,190.00 | 15,190.00 | 15,190.00 | 0.0K |
| 09:40 | 15,190.00 | 15,190.00 | 15,130.00 | 15,130.00 | 0.1K |
| 09:42 | 15,130.00 | 15,190.00 | 15,130.00 | 15,130.00 | 0.1K |
| 09:43 | 15,180.00 | 15,180.00 | 15,180.00 | 15,180.00 | 0.0K |
| 09:46 | 15,130.00 | 15,130.00 | 15,110.00 | 15,110.00 | 0.2K |
| 09:47 | 15,160.00 | 15,160.00 | 15,110.00 | 15,110.00 | 0.0K |
| 09:50 | 15,160.00 | 15,180.00 | 15,110.00 | 15,180.00 | 0.0K |
| 09:55 | 15,110.00 | 15,110.00 | 15,110.00 | 15,110.00 | 0.2K |
| 09:56 | 15,160.00 | 15,160.00 | 15,160.00 | 15,160.00 | 0.0K |
| 09:57 | 15,110.00 | 15,110.00 | 15,110.00 | 15,110.00 | 0.0K |
| 10:00 | 15,110.00 | 15,120.00 | 15,110.00 | 15,120.00 | 0.0K |
| 10:01 | 15,110.00 | 15,120.00 | 15,110.00 | 15,120.00 | 0.1K |
| 10:02 | 15,160.00 | 15,160.00 | 15,160.00 | 15,160.00 | 0.0K |
| 10:06 | 15,140.00 | 15,140.00 | 15,140.00 | 15,140.00 | 0.0K |
| 10:07 | 15,110.00 | 15,110.00 | 15,110.00 | 15,110.00 | 0.0K |
| 10:08 | 15,140.00 | 15,140.00 | 15,110.00 | 15,110.00 | 0.0K |
| 10:09 | 15,140.00 | 15,140.00 | 15,140.00 | 15,140.00 | 0.0K |
| 10:11 | 15,150.00 | 15,180.00 | 15,150.00 | 15,180.00 | 0.1K |
| 10:16 | 15,160.00 | 15,170.00 | 15,160.00 | 15,170.00 | 0.0K |
| 10:17 | 15,150.00 | 15,150.00 | 15,150.00 | 15,150.00 | 0.0K |
| 10:19 | 15,110.00 | 15,110.00 | 15,110.00 | 15,110.00 | 0.2K |
| 10:20 | 15,100.00 | 15,100.00 | 15,030.00 | 15,030.00 | 0.6K |
| 10:21 | 15,020.00 | 15,020.00 | 15,020.00 | 15,020.00 | 0.1K |
| 10:22 | 15,120.00 | 15,120.00 | 15,120.00 | 15,120.00 | 0.0K |
| 10:24 | 15,100.00 | 15,100.00 | 15,100.00 | 15,100.00 | 0.0K |
| 10:27 | 15,020.00 | 15,020.00 | 15,020.00 | 15,020.00 | 0.0K |
| 10:28 | 15,100.00 | 15,100.00 | 15,100.00 | 15,100.00 | 0.0K |
| 10:30 | 15,020.00 | 15,100.00 | 15,020.00 | 15,100.00 | 0.0K |
| 10:37 | 15,020.00 | 15,020.00 | 15,020.00 | 15,020.00 | 0.0K |
| 10:40 | 15,030.00 | 15,030.00 | 15,020.00 | 15,020.00 | 0.0K |
| 10:42 | 15,030.00 | 15,030.00 | 15,030.00 | 15,030.00 | 0.1K |
| 10:44 | 15,050.00 | 15,050.00 | 15,050.00 | 15,050.00 | 0.0K |
| 10:45 | 15,080.00 | 15,080.00 | 15,080.00 | 15,080.00 | 0.0K |
| 10:47 | 15,170.00 | 15,170.00 | 15,030.00 | 15,030.00 | 0.0K |
| 10:49 | 15,170.00 | 15,170.00 | 15,170.00 | 15,170.00 | 0.0K |
| 10:50 | 15,060.00 | 15,060.00 | 15,060.00 | 15,060.00 | 0.0K |
| 10:53 | 15,090.00 | 15,090.00 | 15,090.00 | 15,090.00 | 0.0K |
| 10:54 | 15,080.00 | 15,080.00 | 15,080.00 | 15,080.00 | 0.0K |
| 10:57 | 15,080.00 | 15,080.00 | 15,080.00 | 15,080.00 | 0.0K |
| 10:58 | 15,080.00 | 15,080.00 | 15,080.00 | 15,080.00 | 0.0K |
| 11:00 | 15,080.00 | 15,080.00 | 15,080.00 | 15,080.00 | 0.0K |
| 11:01 | 15,090.00 | 15,090.00 | 15,090.00 | 15,090.00 | 0.0K |
| 11:06 | 15,080.00 | 15,090.00 | 15,080.00 | 15,090.00 | 0.0K |
| 11:07 | 15,080.00 | 15,080.00 | 15,080.00 | 15,080.00 | 0.0K |
| 11:10 | 15,090.00 | 15,090.00 | 15,090.00 | 15,090.00 | 0.0K |
| 11:11 | 15,090.00 | 15,090.00 | 15,090.00 | 15,090.00 | 0.1K |
| 11:13 | 15,090.00 | 15,100.00 | 15,090.00 | 15,100.00 | 0.1K |
| 11:17 | 15,080.00 | 15,080.00 | 15,080.00 | 15,080.00 | 0.0K |
| 11:19 | 15,080.00 | 15,080.00 | 15,020.00 | 15,020.00 | 0.2K |
| 11:20 | 15,030.00 | 15,030.00 | 15,030.00 | 15,030.00 | 0.0K |
| 11:24 | 15,030.00 | 15,030.00 | 15,030.00 | 15,030.00 | 0.0K |
| 11:27 | 15,030.00 | 15,030.00 | 15,030.00 | 15,030.00 | 0.0K |
| 11:29 | 15,040.00 | 15,040.00 | 15,040.00 | 15,040.00 | 0.0K |
| 11:32 | 15,040.00 | 15,040.00 | 15,040.00 | 15,040.00 | 0.0K |
| 11:34 | 15,040.00 | 15,040.00 | 15,040.00 | 15,040.00 | 0.0K |
| 11:37 | 15,040.00 | 15,040.00 | 15,040.00 | 15,040.00 | 0.0K |
| 11:40 | 15,040.00 | 15,040.00 | 15,040.00 | 15,040.00 | 0.0K |
| 11:42 | 15,040.00 | 15,040.00 | 15,040.00 | 15,040.00 | 0.0K |
| 11:44 | 15,040.00 | 15,040.00 | 15,040.00 | 15,040.00 | 0.0K |
| 11:47 | 15,040.00 | 15,040.00 | 15,040.00 | 15,040.00 | 0.0K |
| 11:48 | 15,050.00 | 15,050.00 | 15,050.00 | 15,050.00 | 0.0K |
| 11:50 | 15,040.00 | 15,040.00 | 15,040.00 | 15,040.00 | 0.0K |
| 11:52 | 15,040.00 | 15,040.00 | 15,040.00 | 15,040.00 | 0.0K |
| 11:53 | 15,050.00 | 15,050.00 | 15,050.00 | 15,050.00 | 0.0K |
| 11:55 | 15,040.00 | 15,040.00 | 15,040.00 | 15,040.00 | 0.0K |
| 11:57 | 15,040.00 | 15,040.00 | 15,040.00 | 15,040.00 | 0.0K |
| 12:00 | 15,040.00 | 15,040.00 | 15,040.00 | 15,040.00 | 0.0K |
| 12:02 | 15,040.00 | 15,040.00 | 15,040.00 | 15,040.00 | 0.0K |
| 12:03 | 15,050.00 | 15,100.00 | 15,050.00 | 15,100.00 | 0.0K |
| 12:04 | 15,100.00 | 15,100.00 | 15,100.00 | 15,100.00 | 0.0K |
| 12:06 | 15,070.00 | 15,070.00 | 15,070.00 | 15,070.00 | 0.0K |
| 12:07 | 15,110.00 | 15,110.00 | 15,070.00 | 15,070.00 | 0.0K |
| 12:10 | 15,070.00 | 15,070.00 | 15,070.00 | 15,070.00 | 0.0K |
| 12:12 | 15,070.00 | 15,070.00 | 15,070.00 | 15,070.00 | 0.0K |
| 12:17 | 15,040.00 | 15,040.00 | 15,040.00 | 15,040.00 | 0.0K |
| 12:18 | 15,070.00 | 15,070.00 | 15,070.00 | 15,070.00 | 0.0K |
| 12:20 | 15,040.00 | 15,040.00 | 15,040.00 | 15,040.00 | 0.0K |
| 12:23 | 15,040.00 | 15,040.00 | 15,040.00 | 15,040.00 | 0.1K |
| 12:24 | 15,040.00 | 15,040.00 | 15,040.00 | 15,040.00 | 0.0K |
| 12:25 | 15,030.00 | 15,030.00 | 15,020.00 | 15,020.00 | 0.3K |
| 12:27 | 15,010.00 | 15,010.00 | 15,000.00 | 15,000.00 | 0.1K |
| 12:30 | 15,010.00 | 15,010.00 | 15,000.00 | 15,000.00 | 0.0K |
| 12:32 | 14,980.00 | 14,980.00 | 14,980.00 | 14,980.00 | 0.5K |
| 12:33 | 14,970.00 | 14,970.00 | 14,950.00 | 14,950.00 | 0.3K |
| 12:35 | 14,960.00 | 14,960.00 | 14,960.00 | 14,960.00 | 0.0K |
| 12:36 | 14,950.00 | 14,950.00 | 14,950.00 | 14,950.00 | 0.0K |
| 12:37 | 14,980.00 | 14,980.00 | 14,980.00 | 14,980.00 | 0.0K |
| 12:40 | 14,920.00 | 14,920.00 | 14,920.00 | 14,920.00 | 0.0K |
| 12:41 | 14,930.00 | 14,930.00 | 14,920.00 | 14,920.00 | 0.1K |
| 12:42 | 14,930.00 | 14,930.00 | 14,930.00 | 14,930.00 | 0.1K |
| 12:44 | 14,930.00 | 14,930.00 | 14,930.00 | 14,930.00 | 0.1K |
| 12:45 | 14,940.00 | 14,940.00 | 14,940.00 | 14,940.00 | 0.0K |
| 12:46 | 14,940.00 | 14,940.00 | 14,940.00 | 14,940.00 | 0.0K |
| 12:47 | 14,930.00 | 14,930.00 | 14,930.00 | 14,930.00 | 0.0K |
| 12:48 | 14,930.00 | 14,930.00 | 14,930.00 | 14,930.00 | 0.1K |
| 12:49 | 14,980.00 | 14,980.00 | 14,980.00 | 14,980.00 | 0.0K |
| 12:50 | 14,980.00 | 14,980.00 | 14,930.00 | 14,930.00 | 0.0K |
| 12:52 | 14,940.00 | 14,940.00 | 14,940.00 | 14,940.00 | 0.0K |
| 12:53 | 14,980.00 | 14,980.00 | 14,980.00 | 14,980.00 | 0.0K |
| 12:57 | 14,930.00 | 14,930.00 | 14,930.00 | 14,930.00 | 0.0K |
| 13:00 | 14,930.00 | 14,970.00 | 14,930.00 | 14,970.00 | 0.0K |
| 13:08 | 14,930.00 | 14,930.00 | 14,930.00 | 14,930.00 | 0.0K |
| 13:09 | 14,960.00 | 14,960.00 | 14,960.00 | 14,960.00 | 0.0K |
| 13:15 | 14,930.00 | 14,930.00 | 14,910.00 | 14,910.00 | 0.4K |
| 13:16 | 14,950.00 | 14,950.00 | 14,950.00 | 14,950.00 | 0.0K |
| 13:18 | 14,910.00 | 14,910.00 | 14,910.00 | 14,910.00 | 0.3K |
| 13:19 | 14,950.00 | 14,950.00 | 14,900.00 | 14,900.00 | 0.1K |
| 13:21 | 14,830.00 | 14,940.00 | 14,830.00 | 14,940.00 | 0.5K |
| 13:30 | 14,810.00 | 14,810.00 | 14,810.00 | 14,810.00 | 0.0K |
| 13:31 | 14,930.00 | 14,930.00 | 14,930.00 | 14,930.00 | 0.0K |
| 13:35 | 14,910.00 | 14,910.00 | 14,910.00 | 14,910.00 | 0.0K |
| 13:45 | 14,890.00 | 14,910.00 | 14,890.00 | 14,910.00 | 0.4K |
| 13:50 | 14,880.00 | 14,880.00 | 14,880.00 | 14,880.00 | 0.0K |
| 13:53 | 14,890.00 | 14,890.00 | 14,890.00 | 14,890.00 | 0.0K |
| 13:55 | 14,880.00 | 14,880.00 | 14,880.00 | 14,880.00 | 0.0K |
| 13:56 | 14,880.00 | 14,880.00 | 14,850.00 | 14,850.00 | 0.1K |
| 13:57 | 14,890.00 | 14,890.00 | 14,850.00 | 14,850.00 | 0.1K |
| 13:58 | 14,850.00 | 14,850.00 | 14,800.00 | 14,800.00 | 0.1K |
| 14:01 | 14,810.00 | 14,810.00 | 14,810.00 | 14,810.00 | 0.0K |
| 14:02 | 14,890.00 | 14,890.00 | 14,890.00 | 14,890.00 | 0.0K |
| 14:05 | 14,880.00 | 14,880.00 | 14,880.00 | 14,880.00 | 0.0K |
| 14:07 | 14,880.00 | 14,880.00 | 14,880.00 | 14,880.00 | 0.0K |
| 14:09 | 14,890.00 | 14,890.00 | 14,890.00 | 14,890.00 | 0.0K |
| 14:10 | 14,880.00 | 14,880.00 | 14,880.00 | 14,880.00 | 0.0K |
| 14:11 | 14,940.00 | 14,980.00 | 14,940.00 | 14,980.00 | 0.0K |
| 14:17 | 14,980.00 | 14,980.00 | 14,980.00 | 14,980.00 | 0.0K |
| 14:20 | 14,980.00 | 15,090.00 | 14,980.00 | 15,090.00 | 0.1K |
| 14:25 | 15,040.00 | 15,040.00 | 15,040.00 | 15,040.00 | 0.0K |
| 14:27 | 15,040.00 | 15,110.00 | 15,040.00 | 15,110.00 | 0.0K |
| 14:30 | 14,920.00 | 14,920.00 | 14,920.00 | 14,920.00 | 0.0K |
| 14:32 | 15,100.00 | 15,110.00 | 15,100.00 | 15,110.00 | 0.0K |
| 14:36 | 15,050.00 | 15,050.00 | 15,050.00 | 15,050.00 | 0.0K |
| 14:39 | 14,940.00 | 14,940.00 | 14,940.00 | 14,940.00 | 0.0K |
| 14:40 | 14,950.00 | 14,950.00 | 14,950.00 | 14,950.00 | 0.0K |
| 14:41 | 15,110.00 | 15,110.00 | 15,110.00 | 15,110.00 | 0.0K |
| 14:43 | 14,930.00 | 14,930.00 | 14,930.00 | 14,930.00 | 0.0K |
| 14:44 | 15,090.00 | 15,090.00 | 15,090.00 | 15,090.00 | 0.0K |
| 14:46 | 15,090.00 | 15,090.00 | 15,090.00 | 15,090.00 | 0.0K |
| 14:47 | 15,100.00 | 15,100.00 | 15,100.00 | 15,100.00 | 0.0K |
| 15:00 | 14,950.00 | 15,050.00 | 14,950.00 | 15,050.00 | 0.0K |
| 15:01 | 15,050.00 | 15,050.00 | 15,050.00 | 15,050.00 | 0.0K |
| 15:06 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 0.0K |
| 15:08 | 14,960.00 | 15,000.00 | 14,940.00 | 15,000.00 | 0.1K |
| 15:14 | 14,950.00 | 14,950.00 | 14,950.00 | 14,950.00 | 0.0K |
| 15:15 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 0.0K |
| 15:16 | 14,940.00 | 14,940.00 | 14,900.00 | 14,900.00 | 0.4K |
| 15:17 | 14,890.00 | 14,900.00 | 14,890.00 | 14,900.00 | 0.5K |
| 15:29 | 14,990.00 | 14,990.00 | 14,990.00 | 14,990.00 | 0.0K |