2.19
最終更新: 2025-09-30
時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
09:30 | 1.96 | 1.96 | 1.96 | 1.96 | 1.6K |
09:31 | 1.97 | 1.97 | 1.97 | 1.97 | 0.4K |
09:39 | 1.95 | 1.95 | 1.95 | 1.95 | 2.9K |
09:42 | 1.88 | 1.92 | 1.88 | 1.92 | 0.5K |
09:53 | 1.91 | 1.91 | 1.91 | 1.91 | 0.6K |
09:54 | 1.94 | 1.94 | 1.94 | 1.94 | 1.0K |
10:05 | 2.00 | 2.00 | 2.00 | 2.00 | 3.2K |
10:06 | 1.99 | 1.99 | 1.99 | 1.99 | 2.4K |
10:07 | 2.04 | 2.04 | 2.04 | 2.04 | 0.2K |
10:12 | 2.03 | 2.04 | 2.03 | 2.04 | 0.8K |
10:15 | 2.04 | 2.04 | 2.00 | 2.00 | 3.3K |
10:16 | 2.00 | 2.00 | 2.00 | 2.00 | 5.0K |
10:17 | 1.98 | 1.98 | 1.98 | 1.98 | 3.8K |
10:25 | 2.01 | 2.01 | 2.01 | 2.01 | 1.0K |
10:27 | 2.00 | 2.00 | 2.00 | 2.00 | 4.7K |
10:30 | 2.03 | 2.03 | 2.03 | 2.03 | 4.0K |
10:32 | 2.02 | 2.02 | 2.02 | 2.02 | 0.4K |
10:34 | 2.04 | 2.04 | 2.04 | 2.04 | 0.6K |
10:39 | 2.06 | 2.06 | 2.06 | 2.06 | 3.0K |
10:44 | 2.04 | 2.04 | 2.04 | 2.04 | 0.2K |
10:49 | 2.03 | 2.03 | 2.03 | 2.03 | 0.2K |
10:52 | 2.01 | 2.01 | 2.01 | 2.01 | 7.4K |
10:59 | 2.00 | 2.00 | 1.98 | 1.98 | 2.7K |
11:00 | 1.98 | 1.99 | 1.98 | 1.99 | 0.7K |
11:01 | 1.99 | 1.99 | 1.98 | 1.98 | 0.4K |
11:11 | 2.01 | 2.01 | 2.01 | 2.01 | 0.3K |
11:12 | 1.99 | 1.99 | 1.99 | 1.99 | 2.7K |
11:39 | 2.00 | 2.00 | 2.00 | 2.00 | 1.5K |
11:45 | 1.98 | 2.00 | 1.98 | 2.00 | 3.4K |
11:54 | 2.01 | 2.01 | 2.01 | 2.01 | 0.3K |
11:55 | 2.04 | 2.04 | 2.04 | 2.04 | 2.8K |
12:01 | 2.05 | 2.06 | 2.05 | 2.06 | 2.7K |
12:17 | 2.07 | 2.10 | 2.07 | 2.10 | 14.6K |
12:19 | 2.09 | 2.09 | 2.09 | 2.09 | 1.1K |
12:21 | 2.12 | 2.12 | 2.12 | 2.12 | 0.5K |
12:22 | 2.14 | 2.15 | 2.14 | 2.15 | 0.7K |
12:23 | 2.14 | 2.17 | 2.14 | 2.17 | 7.4K |
12:24 | 2.17 | 2.17 | 2.17 | 2.17 | 0.2K |
12:26 | 2.17 | 2.17 | 2.15 | 2.15 | 11.2K |
12:27 | 2.16 | 2.16 | 2.15 | 2.15 | 7.1K |
12:31 | 2.15 | 2.15 | 2.15 | 2.15 | 0.5K |
12:36 | 2.15 | 2.15 | 2.15 | 2.15 | 0.3K |
12:39 | 2.15 | 2.15 | 2.15 | 2.15 | 0.5K |
12:45 | 2.15 | 2.15 | 2.15 | 2.15 | 0.1K |
12:49 | 2.15 | 2.15 | 2.14 | 2.14 | 7.2K |
12:50 | 2.17 | 2.18 | 2.17 | 2.18 | 4.7K |
12:51 | 2.19 | 2.19 | 2.19 | 2.19 | 12.6K |
12:52 | 2.22 | 2.23 | 2.22 | 2.23 | 6.5K |
12:54 | 2.18 | 2.18 | 2.18 | 2.18 | 9.4K |
12:57 | 2.19 | 2.19 | 2.19 | 2.19 | 1.0K |
13:04 | 2.23 | 2.23 | 2.23 | 2.23 | 1.2K |
13:07 | 2.25 | 2.25 | 2.25 | 2.25 | 2.7K |
13:10 | 2.22 | 2.30 | 2.22 | 2.30 | 8.1K |
13:11 | 2.27 | 2.40 | 2.27 | 2.38 | 46.5K |
13:12 | 2.39 | 2.43 | 2.36 | 2.39 | 46.5K |
13:13 | 2.38 | 2.38 | 2.22 | 2.22 | 19.6K |
13:14 | 2.28 | 2.30 | 2.27 | 2.28 | 8.9K |
13:15 | 2.27 | 2.31 | 2.24 | 2.31 | 25.4K |
13:16 | 2.31 | 2.31 | 2.21 | 2.21 | 27.3K |
13:17 | 2.25 | 2.28 | 2.25 | 2.27 | 1.9K |
13:18 | 2.27 | 2.28 | 2.21 | 2.22 | 9.2K |
13:19 | 2.21 | 2.25 | 2.21 | 2.25 | 8.3K |
13:20 | 2.24 | 2.25 | 2.24 | 2.25 | 3.7K |
13:21 | 2.25 | 2.25 | 2.24 | 2.25 | 6.9K |
13:22 | 2.27 | 2.27 | 2.22 | 2.22 | 8.1K |
13:23 | 2.24 | 2.25 | 2.24 | 2.25 | 3.6K |
13:24 | 2.21 | 2.24 | 2.18 | 2.19 | 10.9K |
13:25 | 2.21 | 2.21 | 2.18 | 2.18 | 3.8K |
13:26 | 2.20 | 2.20 | 2.20 | 2.20 | 16.6K |
13:27 | 2.20 | 2.20 | 2.20 | 2.20 | 2.5K |
13:28 | 2.20 | 2.20 | 2.02 | 2.09 | 22.6K |
13:29 | 2.07 | 2.10 | 2.07 | 2.08 | 9.4K |
13:30 | 2.08 | 2.08 | 2.01 | 2.01 | 17.4K |
13:31 | 2.00 | 2.06 | 2.00 | 2.06 | 8.8K |
13:32 | 2.06 | 2.06 | 2.06 | 2.06 | 1.7K |
13:33 | 2.02 | 2.02 | 2.01 | 2.01 | 1.6K |
13:34 | 2.08 | 2.08 | 2.08 | 2.08 | 4.8K |
13:35 | 2.06 | 2.06 | 2.06 | 2.06 | 0.1K |
13:36 | 2.06 | 2.08 | 2.06 | 2.08 | 2.5K |
13:37 | 2.08 | 2.08 | 2.08 | 2.08 | 1.2K |
13:38 | 2.10 | 2.11 | 2.10 | 2.11 | 10.1K |
13:39 | 2.12 | 2.13 | 2.11 | 2.11 | 0.8K |
13:40 | 2.11 | 2.11 | 2.11 | 2.11 | 0.3K |
13:41 | 2.14 | 2.14 | 2.09 | 2.12 | 8.3K |
13:42 | 2.14 | 2.18 | 2.12 | 2.12 | 12.4K |
13:43 | 2.13 | 2.20 | 2.13 | 2.20 | 5.2K |
13:44 | 2.15 | 2.15 | 2.15 | 2.15 | 0.4K |
13:46 | 2.11 | 2.11 | 2.11 | 2.11 | 0.5K |
13:48 | 2.10 | 2.10 | 2.10 | 2.10 | 0.2K |
13:49 | 2.11 | 2.15 | 2.11 | 2.15 | 0.4K |
13:50 | 2.12 | 2.17 | 2.12 | 2.17 | 1.1K |
13:51 | 2.15 | 2.15 | 2.15 | 2.15 | 2.6K |
13:53 | 2.12 | 2.12 | 2.12 | 2.12 | 0.2K |
13:54 | 2.13 | 2.13 | 2.13 | 2.13 | 3.0K |
13:57 | 2.13 | 2.13 | 2.13 | 2.13 | 0.2K |
13:59 | 2.10 | 2.10 | 2.10 | 2.10 | 7.1K |
14:01 | 2.10 | 2.10 | 2.10 | 2.10 | 0.1K |
14:02 | 2.10 | 2.10 | 2.10 | 2.10 | 0.6K |
14:03 | 2.14 | 2.14 | 2.14 | 2.14 | 0.4K |
14:05 | 2.11 | 2.11 | 2.11 | 2.11 | 0.2K |
14:07 | 2.14 | 2.14 | 2.14 | 2.14 | 5.7K |
14:09 | 2.12 | 2.12 | 2.12 | 2.12 | 0.2K |
14:10 | 2.14 | 2.14 | 2.14 | 2.14 | 1.8K |
14:17 | 2.12 | 2.12 | 2.12 | 2.12 | 5.4K |
14:19 | 2.12 | 2.12 | 2.12 | 2.12 | 0.3K |
14:21 | 2.12 | 2.12 | 2.12 | 2.12 | 2.5K |
14:24 | 2.13 | 2.13 | 2.11 | 2.11 | 10.5K |
14:27 | 2.13 | 2.13 | 2.13 | 2.13 | 2.3K |
14:32 | 2.11 | 2.11 | 2.11 | 2.11 | 2.6K |
14:51 | 2.08 | 2.08 | 2.08 | 2.08 | 0.9K |
14:52 | 2.08 | 2.10 | 2.08 | 2.10 | 8.6K |
14:58 | 2.10 | 2.10 | 2.08 | 2.08 | 0.4K |
14:59 | 2.07 | 2.07 | 2.07 | 2.07 | 5.1K |
15:01 | 2.04 | 2.04 | 2.04 | 2.04 | 2.2K |
15:06 | 2.02 | 2.02 | 2.02 | 2.02 | 3.2K |
15:08 | 2.06 | 2.06 | 2.06 | 2.06 | 5.4K |
15:09 | 2.02 | 2.02 | 2.02 | 2.02 | 0.9K |
15:11 | 2.03 | 2.03 | 2.03 | 2.03 | 0.5K |
15:13 | 2.05 | 2.05 | 2.05 | 2.05 | 5.3K |
15:16 | 2.06 | 2.08 | 2.06 | 2.08 | 17.1K |
15:17 | 2.07 | 2.07 | 2.07 | 2.07 | 0.5K |
15:18 | 2.06 | 2.06 | 2.06 | 2.06 | 1.3K |
15:21 | 2.06 | 2.06 | 2.06 | 2.06 | 1.0K |
15:22 | 2.09 | 2.10 | 2.09 | 2.10 | 8.9K |
15:24 | 2.09 | 2.10 | 2.09 | 2.10 | 1.4K |
15:25 | 2.12 | 2.12 | 2.12 | 2.12 | 3.7K |
15:26 | 2.18 | 2.18 | 2.18 | 2.18 | 1.2K |
15:30 | 2.11 | 2.11 | 2.11 | 2.11 | 0.2K |
15:31 | 2.16 | 2.16 | 2.16 | 2.16 | 8.0K |
15:32 | 2.15 | 2.15 | 2.15 | 2.15 | 0.4K |
15:33 | 2.17 | 2.20 | 2.17 | 2.20 | 11.9K |
15:34 | 2.21 | 2.22 | 2.21 | 2.22 | 5.0K |
15:36 | 2.21 | 2.21 | 2.21 | 2.21 | 0.4K |
15:37 | 2.20 | 2.20 | 2.20 | 2.20 | 10.7K |
15:38 | 2.23 | 2.25 | 2.23 | 2.25 | 2.2K |
15:40 | 2.21 | 2.21 | 2.21 | 2.21 | 0.8K |
15:43 | 2.24 | 2.24 | 2.23 | 2.23 | 2.1K |
15:44 | 2.24 | 2.24 | 2.24 | 2.24 | 5.1K |
15:45 | 2.22 | 2.22 | 2.22 | 2.22 | 2.2K |
15:46 | 2.24 | 2.24 | 2.24 | 2.24 | 1.1K |
15:47 | 2.22 | 2.25 | 2.18 | 2.18 | 13.2K |
15:52 | 2.19 | 2.19 | 2.18 | 2.18 | 0.5K |
15:53 | 2.18 | 2.18 | 2.18 | 2.18 | 0.9K |
15:54 | 2.19 | 2.19 | 2.19 | 2.19 | 1.7K |
15:55 | 2.25 | 2.30 | 2.25 | 2.30 | 16.4K |
15:56 | 2.27 | 2.27 | 2.27 | 2.27 | 0.4K |
15:57 | 2.26 | 2.26 | 2.26 | 2.26 | 0.7K |
15:59 | 2.24 | 2.29 | 2.24 | 2.25 | 16.9K |