1,931.00
最終更新: 2025-10-06
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 2,035.00 | 2,075.00 | 2,035.00 | 2,075.00 | 10.4K |
| 09:01 | 2,055.00 | 2,060.00 | 2,050.00 | 2,060.00 | 2.7K |
| 09:02 | 2,045.00 | 2,060.00 | 2,045.00 | 2,060.00 | 0.1K |
| 09:04 | 2,045.00 | 2,045.00 | 2,040.00 | 2,040.00 | 1.8K |
| 09:05 | 2,035.00 | 2,050.00 | 2,035.00 | 2,040.00 | 0.7K |
| 09:06 | 2,035.00 | 2,040.00 | 2,035.00 | 2,040.00 | 0.9K |
| 09:07 | 2,040.00 | 2,050.00 | 2,030.00 | 2,030.00 | 0.9K |
| 09:08 | 2,050.00 | 2,050.00 | 2,020.00 | 2,020.00 | 5.6K |
| 09:09 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 0.0K |
| 09:10 | 2,020.00 | 2,040.00 | 2,020.00 | 2,040.00 | 2.6K |
| 09:11 | 2,035.00 | 2,035.00 | 2,035.00 | 2,035.00 | 0.1K |
| 09:13 | 2,035.00 | 2,035.00 | 2,035.00 | 2,035.00 | 0.0K |
| 09:16 | 2,025.00 | 2,025.00 | 2,000.00 | 2,000.00 | 6.4K |
| 09:17 | 2,030.00 | 2,030.00 | 2,010.00 | 2,010.00 | 0.5K |
| 09:18 | 2,025.00 | 2,025.00 | 2,025.00 | 2,025.00 | 0.0K |
| 09:19 | 2,025.00 | 2,025.00 | 2,025.00 | 2,025.00 | 0.1K |
| 09:20 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 0.6K |
| 09:21 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 0.0K |
| 09:22 | 2,010.00 | 2,010.00 | 2,005.00 | 2,005.00 | 0.4K |
| 09:23 | 2,005.00 | 2,010.00 | 2,005.00 | 2,010.00 | 0.1K |
| 09:25 | 2,005.00 | 2,010.00 | 1,998.00 | 2,010.00 | 6.8K |
| 09:28 | 2,000.00 | 2,005.00 | 2,000.00 | 2,005.00 | 0.5K |
| 09:29 | 2,005.00 | 2,010.00 | 2,005.00 | 2,010.00 | 0.0K |
| 09:30 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 0.1K |
| 09:31 | 2,010.00 | 2,020.00 | 2,010.00 | 2,020.00 | 0.0K |
| 09:32 | 2,015.00 | 2,015.00 | 2,010.00 | 2,010.00 | 0.0K |
| 09:34 | 2,010.00 | 2,020.00 | 2,005.00 | 2,005.00 | 2.5K |
| 09:35 | 2,010.00 | 2,015.00 | 2,000.00 | 2,015.00 | 1.1K |
| 09:36 | 2,015.00 | 2,025.00 | 2,005.00 | 2,020.00 | 1.6K |
| 09:37 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | 0.1K |
| 09:39 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | 0.3K |
| 09:41 | 2,005.00 | 2,020.00 | 2,000.00 | 2,020.00 | 0.8K |
| 09:42 | 2,020.00 | 2,020.00 | 2,015.00 | 2,015.00 | 0.0K |
| 09:43 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 0.0K |
| 09:44 | 2,000.00 | 2,000.00 | 1,997.00 | 1,997.00 | 1.1K |
| 09:45 | 2,000.00 | 2,000.00 | 1,992.00 | 1,992.00 | 3.4K |
| 09:46 | 1,992.00 | 2,010.00 | 1,992.00 | 2,005.00 | 0.5K |
| 09:47 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0.1K |
| 09:50 | 1,997.00 | 1,999.00 | 1,996.00 | 1,999.00 | 0.0K |
| 09:51 | 2,000.00 | 2,005.00 | 2,000.00 | 2,005.00 | 0.0K |
| 09:52 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | 0.1K |
| 09:53 | 1,996.00 | 1,996.00 | 1,996.00 | 1,996.00 | 0.2K |
| 09:54 | 2,000.00 | 2,010.00 | 2,000.00 | 2,010.00 | 0.0K |
| 09:57 | 1,999.00 | 2,010.00 | 1,999.00 | 2,010.00 | 1.4K |
| 09:58 | 2,015.00 | 2,015.00 | 2,000.00 | 2,000.00 | 0.0K |
| 09:59 | 2,015.00 | 2,015.00 | 2,010.00 | 2,015.00 | 6.6K |
| 10:02 | 2,015.00 | 2,015.00 | 2,015.00 | 2,015.00 | 0.0K |
| 10:03 | 2,005.00 | 2,015.00 | 2,005.00 | 2,015.00 | 0.2K |
| 10:04 | 2,015.00 | 2,015.00 | 2,005.00 | 2,005.00 | 0.2K |
| 10:05 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 0.0K |
| 10:06 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 0.5K |
| 10:08 | 2,015.00 | 2,015.00 | 2,015.00 | 2,015.00 | 0.0K |
| 10:14 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 0.1K |
| 10:15 | 2,015.00 | 2,015.00 | 2,015.00 | 2,015.00 | 0.0K |
| 10:16 | 2,010.00 | 2,015.00 | 2,010.00 | 2,015.00 | 0.1K |
| 10:20 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 0.0K |
| 10:22 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 0.1K |
| 10:30 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 0.1K |
| 10:34 | 2,015.00 | 2,015.00 | 2,015.00 | 2,015.00 | 0.0K |
| 10:35 | 2,010.00 | 2,015.00 | 2,010.00 | 2,015.00 | 1.3K |
| 10:46 | 2,015.00 | 2,015.00 | 2,015.00 | 2,015.00 | 0.4K |
| 10:47 | 2,015.00 | 2,015.00 | 2,015.00 | 2,015.00 | 1.0K |
| 10:49 | 2,015.00 | 2,015.00 | 2,015.00 | 2,015.00 | 1.3K |
| 10:50 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0.0K |
| 10:51 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 0.0K |
| 10:52 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0.2K |
| 10:58 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | 0.0K |
| 11:03 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 1.4K |
| 11:06 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 0.0K |
| 11:08 | 2,015.00 | 2,015.00 | 2,015.00 | 2,015.00 | 0.0K |
| 11:10 | 2,010.00 | 2,010.00 | 2,005.00 | 2,005.00 | 2.3K |
| 11:13 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0.3K |
| 11:22 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 0.0K |
| 11:23 | 2,000.00 | 2,010.00 | 2,000.00 | 2,010.00 | 0.3K |
| 11:24 | 1,999.00 | 2,010.00 | 1,999.00 | 2,010.00 | 0.0K |
| 11:33 | 1,999.00 | 1,999.00 | 1,998.00 | 1,998.00 | 0.4K |
| 11:38 | 1,999.00 | 1,999.00 | 1,999.00 | 1,999.00 | 0.0K |
| 11:41 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 0.2K |
| 11:44 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 0.0K |
| 11:45 | 2,010.00 | 2,015.00 | 2,010.00 | 2,015.00 | 5.2K |
| 11:51 | 2,005.00 | 2,005.00 | 1,999.00 | 1,999.00 | 1.0K |
| 11:52 | 1,999.00 | 1,999.00 | 1,999.00 | 1,999.00 | 0.0K |
| 11:53 | 2,000.00 | 2,000.00 | 1,999.00 | 1,999.00 | 0.3K |
| 11:55 | 1,999.00 | 2,010.00 | 1,999.00 | 2,010.00 | 1.6K |
| 11:59 | 2,010.00 | 2,015.00 | 2,010.00 | 2,015.00 | 0.6K |
| 12:04 | 2,015.00 | 2,015.00 | 2,015.00 | 2,015.00 | 5.8K |
| 12:11 | 2,000.00 | 2,015.00 | 2,000.00 | 2,015.00 | 0.1K |
| 12:16 | 1,999.00 | 1,999.00 | 1,999.00 | 1,999.00 | 1.0K |
| 12:21 | 2,000.00 | 2,000.00 | 1,998.00 | 1,998.00 | 0.3K |
| 12:23 | 1,998.00 | 2,005.00 | 1,998.00 | 1,998.00 | 1.2K |
| 12:30 | 1,999.00 | 1,999.00 | 1,999.00 | 1,999.00 | 0.2K |
| 12:33 | 1,999.00 | 2,005.00 | 1,999.00 | 2,005.00 | 3.1K |
| 12:38 | 1,999.00 | 1,999.00 | 1,998.00 | 1,998.00 | 2.0K |
| 12:43 | 1,999.00 | 1,999.00 | 1,998.00 | 1,998.00 | 0.1K |
| 12:48 | 1,998.00 | 1,998.00 | 1,998.00 | 1,998.00 | 0.2K |
| 12:54 | 1,999.00 | 2,005.00 | 1,999.00 | 1,999.00 | 1.2K |
| 13:00 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | 0.4K |
| 13:02 | 1,999.00 | 2,010.00 | 1,999.00 | 2,010.00 | 1.0K |
| 13:04 | 1,999.00 | 1,999.00 | 1,998.00 | 1,998.00 | 2.3K |
| 13:05 | 1,999.00 | 1,999.00 | 1,999.00 | 1,999.00 | 0.0K |
| 13:06 | 1,999.00 | 2,000.00 | 1,999.00 | 2,000.00 | 1.2K |
| 13:07 | 1,998.00 | 1,998.00 | 1,998.00 | 1,998.00 | 1.0K |
| 13:10 | 1,998.00 | 1,998.00 | 1,998.00 | 1,998.00 | 0.6K |
| 13:12 | 1,998.00 | 1,998.00 | 1,998.00 | 1,998.00 | 4.0K |
| 13:15 | 1,998.00 | 2,000.00 | 1,998.00 | 2,000.00 | 0.2K |
| 13:16 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0.0K |
| 13:19 | 1,998.00 | 1,998.00 | 1,997.00 | 1,997.00 | 2.1K |
| 13:21 | 1,997.00 | 1,997.00 | 1,997.00 | 1,997.00 | 1.2K |
| 13:22 | 1,997.00 | 1,997.00 | 1,997.00 | 1,997.00 | 0.1K |
| 13:27 | 1,996.00 | 1,996.00 | 1,995.00 | 1,995.00 | 1.0K |
| 13:28 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0.0K |
| 13:31 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0.9K |
| 13:32 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | 0.1K |
| 13:36 | 2,005.00 | 2,010.00 | 2,005.00 | 2,010.00 | 0.0K |
| 13:38 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 0.1K |
| 13:41 | 2,010.00 | 2,015.00 | 2,005.00 | 2,015.00 | 0.1K |
| 13:44 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 0.2K |
| 13:45 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0.0K |
| 13:51 | 2,000.00 | 2,000.00 | 1,998.00 | 1,998.00 | 0.0K |
| 13:52 | 2,005.00 | 2,005.00 | 1,997.00 | 2,005.00 | 1.0K |
| 13:53 | 1,997.00 | 1,997.00 | 1,997.00 | 1,997.00 | 1.9K |
| 13:54 | 1,996.00 | 1,996.00 | 1,996.00 | 1,996.00 | 0.2K |
| 13:58 | 2,000.00 | 2,005.00 | 2,000.00 | 2,005.00 | 0.1K |
| 14:03 | 1,997.00 | 1,997.00 | 1,997.00 | 1,997.00 | 0.1K |
| 14:04 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | 0.0K |
| 14:06 | 1,997.00 | 1,997.00 | 1,997.00 | 1,997.00 | 1.1K |
| 14:11 | 1,997.00 | 1,997.00 | 1,997.00 | 1,997.00 | 0.8K |
| 14:12 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | 0.0K |
| 14:17 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | 0.0K |
| 14:21 | 1,997.00 | 1,997.00 | 1,997.00 | 1,997.00 | 1.3K |
| 14:22 | 1,997.00 | 1,997.00 | 1,996.00 | 1,997.00 | 0.3K |
| 14:24 | 1,997.00 | 1,997.00 | 1,996.00 | 1,996.00 | 1.4K |
| 14:26 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0.1K |
| 14:28 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 0.0K |
| 14:31 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 0.1K |
| 14:32 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 0.0K |
| 14:33 | 1,995.00 | 2,005.00 | 1,995.00 | 2,005.00 | 0.1K |
| 14:35 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0.1K |
| 14:37 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 0.2K |
| 14:42 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 0.0K |
| 14:43 | 2,000.00 | 2,005.00 | 2,000.00 | 2,005.00 | 0.1K |
| 14:44 | 1,995.00 | 1,995.00 | 1,992.00 | 1,992.00 | 5.0K |
| 14:45 | 2,000.00 | 2,000.00 | 1,992.00 | 2,000.00 | 0.7K |
| 14:47 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0.0K |
| 14:48 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0.0K |
| 14:49 | 1,993.00 | 1,993.00 | 1,993.00 | 1,993.00 | 0.0K |
| 14:50 | 1,993.00 | 1,993.00 | 1,993.00 | 1,993.00 | 5.6K |
| 14:51 | 1,999.00 | 1,999.00 | 1,997.00 | 1,997.00 | 0.0K |
| 14:52 | 1,997.00 | 1,997.00 | 1,997.00 | 1,997.00 | 0.0K |
| 14:53 | 1,993.00 | 1,993.00 | 1,993.00 | 1,993.00 | 0.0K |
| 14:54 | 1,997.00 | 1,997.00 | 1,997.00 | 1,997.00 | 0.0K |
| 14:55 | 1,996.00 | 1,996.00 | 1,996.00 | 1,996.00 | 0.0K |
| 14:57 | 1,993.00 | 1,996.00 | 1,990.00 | 1,996.00 | 3.8K |
| 14:58 | 1,996.00 | 1,997.00 | 1,996.00 | 1,997.00 | 5.0K |
| 14:59 | 1,997.00 | 1,997.00 | 1,997.00 | 1,997.00 | 0.0K |
| 15:00 | 1,991.00 | 1,991.00 | 1,991.00 | 1,991.00 | 0.0K |
| 15:03 | 1,994.00 | 1,997.00 | 1,991.00 | 1,991.00 | 0.1K |
| 15:06 | 1,992.00 | 2,000.00 | 1,992.00 | 2,000.00 | 1.7K |
| 15:07 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0.0K |
| 15:08 | 1,999.00 | 2,000.00 | 1,999.00 | 2,000.00 | 0.0K |
| 15:09 | 1,999.00 | 2,000.00 | 1,992.00 | 1,992.00 | 0.1K |
| 15:10 | 1,999.00 | 1,999.00 | 1,999.00 | 1,999.00 | 0.0K |
| 15:11 | 1,992.00 | 1,999.00 | 1,991.00 | 1,999.00 | 1.1K |
| 15:12 | 1,999.00 | 1,999.00 | 1,999.00 | 1,999.00 | 0.0K |
| 15:15 | 1,995.00 | 1,995.00 | 1,991.00 | 1,991.00 | 0.5K |
| 15:16 | 1,991.00 | 1,991.00 | 1,991.00 | 1,991.00 | 0.6K |
| 15:17 | 1,992.00 | 1,992.00 | 1,992.00 | 1,992.00 | 0.0K |
| 15:18 | 1,992.00 | 1,992.00 | 1,992.00 | 1,992.00 | 0.0K |
| 15:19 | 1,992.00 | 2,005.00 | 1,991.00 | 1,992.00 | 6.2K |
| 15:30 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 1.6K |
| 15:49 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 0.0K |