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 | 1,965.00 | 2,005.00 | 1,965.00 | 2,005.00 | 6.1K |
| 09:01 | 2,000.00 | 2,000.00 | 1,998.00 | 1,998.00 | 0.2K |
| 09:03 | 1,997.00 | 1,997.00 | 1,997.00 | 1,997.00 | 0.1K |
| 09:05 | 1,995.00 | 1,995.00 | 1,994.00 | 1,994.00 | 0.0K |
| 09:06 | 1,977.00 | 1,985.00 | 1,977.00 | 1,985.00 | 0.3K |
| 09:08 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 0.0K |
| 09:09 | 1,977.00 | 1,977.00 | 1,966.00 | 1,966.00 | 0.5K |
| 09:10 | 1,966.00 | 1,966.00 | 1,966.00 | 1,966.00 | 1.5K |
| 09:11 | 1,965.00 | 1,965.00 | 1,965.00 | 1,965.00 | 1.0K |
| 09:12 | 1,975.00 | 1,976.00 | 1,964.00 | 1,976.00 | 1.0K |
| 09:13 | 1,964.00 | 1,976.00 | 1,962.00 | 1,976.00 | 1.0K |
| 09:15 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 0.2K |
| 09:16 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 0.1K |
| 09:17 | 1,970.00 | 1,975.00 | 1,964.00 | 1,964.00 | 0.1K |
| 09:18 | 1,974.00 | 1,974.00 | 1,974.00 | 1,974.00 | 0.0K |
| 09:19 | 1,965.00 | 1,973.00 | 1,963.00 | 1,973.00 | 2.8K |
| 09:21 | 1,963.00 | 1,963.00 | 1,955.00 | 1,955.00 | 3.7K |
| 09:22 | 1,973.00 | 1,973.00 | 1,973.00 | 1,973.00 | 0.0K |
| 09:26 | 1,956.00 | 1,956.00 | 1,956.00 | 1,956.00 | 0.1K |
| 09:27 | 1,956.00 | 1,956.00 | 1,954.00 | 1,955.00 | 4.3K |
| 09:28 | 1,954.00 | 1,963.00 | 1,954.00 | 1,963.00 | 1.1K |
| 09:29 | 1,964.00 | 1,968.00 | 1,964.00 | 1,968.00 | 0.4K |
| 09:30 | 1,968.00 | 1,968.00 | 1,968.00 | 1,968.00 | 0.0K |
| 09:31 | 1,968.00 | 1,969.00 | 1,968.00 | 1,969.00 | 1.1K |
| 09:32 | 1,973.00 | 1,985.00 | 1,959.00 | 1,985.00 | 0.2K |
| 09:33 | 1,985.00 | 1,989.00 | 1,985.00 | 1,989.00 | 0.2K |
| 09:35 | 1,988.00 | 1,989.00 | 1,988.00 | 1,989.00 | 1.2K |
| 09:36 | 1,992.00 | 1,992.00 | 1,992.00 | 1,992.00 | 0.0K |
| 09:37 | 1,992.00 | 1,992.00 | 1,992.00 | 1,992.00 | 0.0K |
| 09:38 | 1,992.00 | 1,992.00 | 1,992.00 | 1,992.00 | 0.1K |
| 09:39 | 1,984.00 | 1,992.00 | 1,984.00 | 1,992.00 | 0.1K |
| 09:40 | 1,984.00 | 1,992.00 | 1,982.00 | 1,982.00 | 0.1K |
| 09:41 | 1,982.00 | 1,992.00 | 1,974.00 | 1,992.00 | 0.2K |
| 09:42 | 1,992.00 | 1,992.00 | 1,979.00 | 1,979.00 | 3.6K |
| 09:43 | 1,991.00 | 1,995.00 | 1,991.00 | 1,994.00 | 0.3K |
| 09:45 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 0.1K |
| 09:48 | 1,975.00 | 1,990.00 | 1,975.00 | 1,989.00 | 0.1K |
| 09:49 | 1,989.00 | 1,993.00 | 1,989.00 | 1,993.00 | 0.1K |
| 09:55 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 0.0K |
| 09:58 | 1,988.00 | 1,990.00 | 1,988.00 | 1,990.00 | 0.1K |
| 09:59 | 1,977.00 | 1,977.00 | 1,968.00 | 1,968.00 | 1.1K |
| 10:00 | 1,986.00 | 1,990.00 | 1,986.00 | 1,990.00 | 0.1K |
| 10:02 | 1,989.00 | 1,989.00 | 1,989.00 | 1,989.00 | 0.0K |
| 10:04 | 1,989.00 | 1,989.00 | 1,989.00 | 1,989.00 | 0.0K |
| 10:05 | 1,974.00 | 1,984.00 | 1,971.00 | 1,971.00 | 0.2K |
| 10:07 | 1,984.00 | 1,984.00 | 1,984.00 | 1,984.00 | 2.4K |
| 10:09 | 1,972.00 | 1,972.00 | 1,967.00 | 1,967.00 | 0.5K |
| 10:10 | 1,979.00 | 1,979.00 | 1,979.00 | 1,979.00 | 0.0K |
| 10:14 | 1,978.00 | 1,978.00 | 1,978.00 | 1,978.00 | 0.0K |
| 10:15 | 1,978.00 | 1,978.00 | 1,972.00 | 1,972.00 | 0.1K |
| 10:16 | 1,972.00 | 1,979.00 | 1,969.00 | 1,971.00 | 0.8K |
| 10:17 | 1,979.00 | 1,980.00 | 1,979.00 | 1,980.00 | 0.2K |
| 10:18 | 1,972.00 | 1,980.00 | 1,972.00 | 1,972.00 | 0.0K |
| 10:19 | 1,980.00 | 1,980.00 | 1,972.00 | 1,980.00 | 0.0K |
| 10:21 | 1,972.00 | 1,972.00 | 1,972.00 | 1,972.00 | 0.0K |
| 10:22 | 1,972.00 | 1,972.00 | 1,971.00 | 1,971.00 | 0.0K |
| 10:23 | 1,970.00 | 1,977.00 | 1,968.00 | 1,977.00 | 0.2K |
| 10:26 | 1,969.00 | 1,969.00 | 1,965.00 | 1,965.00 | 1.7K |
| 10:28 | 1,965.00 | 1,965.00 | 1,964.00 | 1,964.00 | 0.4K |
| 10:29 | 1,964.00 | 1,964.00 | 1,958.00 | 1,958.00 | 2.8K |
| 10:30 | 1,959.00 | 1,971.00 | 1,959.00 | 1,971.00 | 0.4K |
| 10:34 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 0.2K |
| 10:35 | 1,959.00 | 1,970.00 | 1,957.00 | 1,961.00 | 0.5K |
| 10:36 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 0.0K |
| 10:37 | 1,961.00 | 1,968.00 | 1,958.00 | 1,968.00 | 0.1K |
| 10:38 | 1,968.00 | 1,971.00 | 1,968.00 | 1,971.00 | 0.2K |
| 10:40 | 1,957.00 | 1,971.00 | 1,957.00 | 1,971.00 | 0.3K |
| 10:42 | 1,964.00 | 1,964.00 | 1,963.00 | 1,963.00 | 0.4K |
| 10:44 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 0.0K |
| 10:51 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 0.0K |
| 10:52 | 1,965.00 | 1,965.00 | 1,964.00 | 1,964.00 | 1.1K |
| 10:54 | 1,964.00 | 1,964.00 | 1,962.00 | 1,962.00 | 0.1K |
| 10:55 | 1,961.00 | 1,969.00 | 1,959.00 | 1,969.00 | 0.1K |
| 10:56 | 1,964.00 | 1,964.00 | 1,963.00 | 1,963.00 | 0.0K |
| 10:57 | 1,963.00 | 1,970.00 | 1,962.00 | 1,962.00 | 0.2K |
| 10:59 | 1,961.00 | 1,961.00 | 1,956.00 | 1,956.00 | 1.2K |
| 11:00 | 1,969.00 | 1,969.00 | 1,969.00 | 1,969.00 | 0.0K |
| 11:12 | 1,969.00 | 1,977.00 | 1,969.00 | 1,977.00 | 0.2K |
| 11:14 | 1,972.00 | 1,979.00 | 1,972.00 | 1,979.00 | 0.4K |
| 11:16 | 1,978.00 | 1,978.00 | 1,964.00 | 1,976.00 | 0.7K |
| 11:20 | 1,974.00 | 1,974.00 | 1,974.00 | 1,974.00 | 0.1K |
| 11:25 | 1,964.00 | 1,964.00 | 1,956.00 | 1,956.00 | 1.4K |
| 11:26 | 1,961.00 | 1,961.00 | 1,960.00 | 1,960.00 | 0.0K |
| 11:28 | 1,959.00 | 1,959.00 | 1,959.00 | 1,959.00 | 0.0K |
| 11:29 | 1,958.00 | 1,967.00 | 1,958.00 | 1,967.00 | 0.1K |
| 11:30 | 1,962.00 | 1,962.00 | 1,961.00 | 1,961.00 | 0.0K |
| 11:31 | 1,966.00 | 1,970.00 | 1,966.00 | 1,970.00 | 0.8K |
| 11:33 | 1,964.00 | 1,964.00 | 1,964.00 | 1,964.00 | 0.0K |
| 11:35 | 1,966.00 | 1,973.00 | 1,965.00 | 1,966.00 | 0.0K |
| 11:37 | 1,974.00 | 1,979.00 | 1,965.00 | 1,979.00 | 0.8K |
| 11:44 | 1,978.00 | 1,978.00 | 1,965.00 | 1,965.00 | 0.1K |
| 11:50 | 1,965.00 | 1,965.00 | 1,957.00 | 1,957.00 | 0.2K |
| 11:51 | 1,957.00 | 1,957.00 | 1,955.00 | 1,955.00 | 7.1K |
| 11:52 | 1,955.00 | 1,955.00 | 1,954.00 | 1,954.00 | 7.9K |
| 11:55 | 1,955.00 | 1,955.00 | 1,954.00 | 1,954.00 | 0.4K |
| 11:56 | 1,953.00 | 1,963.00 | 1,953.00 | 1,963.00 | 0.0K |
| 12:03 | 1,958.00 | 1,958.00 | 1,958.00 | 1,958.00 | 0.0K |
| 12:06 | 1,954.00 | 1,954.00 | 1,954.00 | 1,954.00 | 0.0K |
| 12:07 | 1,954.00 | 1,961.00 | 1,954.00 | 1,961.00 | 0.0K |
| 12:15 | 1,953.00 | 1,953.00 | 1,953.00 | 1,953.00 | 0.1K |
| 12:16 | 1,953.00 | 1,953.00 | 1,953.00 | 1,953.00 | 0.2K |
| 12:17 | 1,952.00 | 1,952.00 | 1,950.00 | 1,950.00 | 1.7K |
| 12:20 | 1,949.00 | 1,949.00 | 1,949.00 | 1,949.00 | 0.1K |
| 12:21 | 1,949.00 | 1,949.00 | 1,949.00 | 1,949.00 | 0.1K |
| 12:22 | 1,949.00 | 1,949.00 | 1,949.00 | 1,949.00 | 0.0K |
| 12:23 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 0.0K |
| 12:24 | 1,951.00 | 1,951.00 | 1,951.00 | 1,951.00 | 0.0K |
| 12:25 | 1,950.00 | 1,951.00 | 1,950.00 | 1,951.00 | 0.0K |
| 12:28 | 1,951.00 | 1,951.00 | 1,951.00 | 1,951.00 | 0.0K |
| 12:32 | 1,951.00 | 1,951.00 | 1,951.00 | 1,951.00 | 0.2K |
| 12:34 | 1,950.00 | 1,950.00 | 1,949.00 | 1,949.00 | 0.1K |
| 12:36 | 1,949.00 | 1,949.00 | 1,941.00 | 1,941.00 | 2.0K |
| 12:38 | 1,941.00 | 1,941.00 | 1,941.00 | 1,941.00 | 0.0K |
| 12:41 | 1,946.00 | 1,946.00 | 1,946.00 | 1,946.00 | 0.3K |
| 12:42 | 1,946.00 | 1,946.00 | 1,946.00 | 1,946.00 | 0.0K |
| 12:45 | 1,946.00 | 1,961.00 | 1,946.00 | 1,961.00 | 1.0K |
| 12:46 | 1,944.00 | 1,944.00 | 1,944.00 | 1,944.00 | 0.0K |
| 12:53 | 1,944.00 | 1,959.00 | 1,944.00 | 1,959.00 | 0.0K |
| 12:56 | 1,944.00 | 1,944.00 | 1,944.00 | 1,944.00 | 0.1K |
| 13:00 | 1,956.00 | 1,956.00 | 1,956.00 | 1,956.00 | 0.0K |
| 13:06 | 1,948.00 | 1,955.00 | 1,944.00 | 1,944.00 | 0.2K |
| 13:11 | 1,945.00 | 1,955.00 | 1,945.00 | 1,955.00 | 0.0K |
| 13:14 | 1,945.00 | 1,945.00 | 1,945.00 | 1,945.00 | 0.3K |
| 13:15 | 1,945.00 | 1,960.00 | 1,945.00 | 1,960.00 | 0.1K |
| 13:19 | 1,954.00 | 1,954.00 | 1,954.00 | 1,954.00 | 0.0K |
| 13:21 | 1,945.00 | 1,945.00 | 1,942.00 | 1,942.00 | 1.0K |
| 13:26 | 1,949.00 | 1,949.00 | 1,949.00 | 1,949.00 | 0.0K |
| 13:29 | 1,949.00 | 1,949.00 | 1,949.00 | 1,949.00 | 0.0K |
| 13:31 | 1,953.00 | 1,953.00 | 1,953.00 | 1,953.00 | 0.0K |
| 13:33 | 1,952.00 | 1,952.00 | 1,952.00 | 1,952.00 | 0.0K |
| 13:36 | 1,952.00 | 1,953.00 | 1,952.00 | 1,953.00 | 0.6K |
| 13:37 | 1,954.00 | 1,954.00 | 1,954.00 | 1,954.00 | 0.0K |
| 13:41 | 1,954.00 | 1,954.00 | 1,954.00 | 1,954.00 | 0.0K |
| 13:44 | 1,954.00 | 1,970.00 | 1,954.00 | 1,970.00 | 2.6K |
| 13:50 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 0.0K |
| 13:52 | 1,963.00 | 1,963.00 | 1,963.00 | 1,963.00 | 0.0K |
| 13:54 | 1,963.00 | 1,963.00 | 1,963.00 | 1,963.00 | 0.0K |
| 13:57 | 1,963.00 | 1,967.00 | 1,963.00 | 1,967.00 | 1.3K |
| 13:59 | 1,953.00 | 1,954.00 | 1,953.00 | 1,954.00 | 0.7K |
| 14:01 | 1,954.00 | 1,954.00 | 1,954.00 | 1,954.00 | 0.0K |
| 14:02 | 1,954.00 | 1,954.00 | 1,953.00 | 1,953.00 | 0.5K |
| 14:03 | 1,962.00 | 1,962.00 | 1,962.00 | 1,962.00 | 0.0K |
| 14:09 | 1,953.00 | 1,953.00 | 1,945.00 | 1,945.00 | 1.0K |
| 14:11 | 1,945.00 | 1,945.00 | 1,945.00 | 1,945.00 | 0.0K |
| 14:12 | 1,945.00 | 1,945.00 | 1,945.00 | 1,945.00 | 0.0K |
| 14:13 | 1,945.00 | 1,945.00 | 1,945.00 | 1,945.00 | 0.0K |
| 14:15 | 1,945.00 | 1,945.00 | 1,945.00 | 1,945.00 | 0.2K |
| 14:17 | 1,945.00 | 1,945.00 | 1,945.00 | 1,945.00 | 0.0K |
| 14:19 | 1,945.00 | 1,945.00 | 1,939.00 | 1,939.00 | 7.0K |
| 14:20 | 1,938.00 | 1,955.00 | 1,938.00 | 1,955.00 | 2.7K |
| 14:23 | 1,951.00 | 1,951.00 | 1,951.00 | 1,951.00 | 0.0K |
| 14:24 | 1,951.00 | 1,951.00 | 1,951.00 | 1,951.00 | 0.1K |
| 14:30 | 1,938.00 | 1,938.00 | 1,938.00 | 1,938.00 | 0.0K |
| 14:31 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 0.0K |
| 14:33 | 1,946.00 | 1,946.00 | 1,946.00 | 1,946.00 | 0.1K |
| 14:34 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 0.0K |
| 14:35 | 1,948.00 | 1,948.00 | 1,948.00 | 1,948.00 | 0.0K |
| 14:39 | 1,938.00 | 1,938.00 | 1,938.00 | 1,938.00 | 1.5K |
| 14:40 | 1,939.00 | 1,939.00 | 1,939.00 | 1,939.00 | 0.2K |
| 14:41 | 1,941.00 | 1,941.00 | 1,941.00 | 1,941.00 | 0.0K |
| 14:43 | 1,941.00 | 1,941.00 | 1,941.00 | 1,941.00 | 0.0K |
| 14:45 | 1,938.00 | 1,948.00 | 1,936.00 | 1,948.00 | 2.6K |
| 14:46 | 1,932.00 | 1,932.00 | 1,932.00 | 1,932.00 | 1.8K |
| 14:47 | 1,929.00 | 1,929.00 | 1,929.00 | 1,929.00 | 4.0K |
| 14:48 | 1,932.00 | 1,932.00 | 1,919.00 | 1,919.00 | 3.9K |
| 14:50 | 1,917.00 | 1,919.00 | 1,917.00 | 1,919.00 | 0.3K |
| 14:51 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 0.0K |
| 14:52 | 1,919.00 | 1,920.00 | 1,919.00 | 1,920.00 | 0.9K |
| 14:53 | 1,920.00 | 1,927.00 | 1,920.00 | 1,927.00 | 0.0K |
| 14:54 | 1,927.00 | 1,934.00 | 1,927.00 | 1,934.00 | 0.2K |
| 14:55 | 1,934.00 | 1,937.00 | 1,934.00 | 1,936.00 | 0.1K |
| 14:56 | 1,935.00 | 1,943.00 | 1,935.00 | 1,943.00 | 0.2K |
| 14:58 | 1,946.00 | 1,946.00 | 1,945.00 | 1,946.00 | 0.6K |
| 14:59 | 1,946.00 | 1,947.00 | 1,908.00 | 1,908.00 | 3.2K |
| 15:00 | 1,925.00 | 1,946.00 | 1,925.00 | 1,945.00 | 0.3K |
| 15:02 | 1,944.00 | 1,944.00 | 1,943.00 | 1,943.00 | 0.2K |
| 15:03 | 1,941.00 | 1,941.00 | 1,920.00 | 1,920.00 | 0.1K |
| 15:04 | 1,937.00 | 1,940.00 | 1,937.00 | 1,940.00 | 0.0K |
| 15:07 | 1,940.00 | 1,940.00 | 1,939.00 | 1,939.00 | 0.5K |
| 15:09 | 1,938.00 | 1,938.00 | 1,938.00 | 1,938.00 | 0.0K |
| 15:10 | 1,932.00 | 1,937.00 | 1,932.00 | 1,937.00 | 0.5K |
| 15:13 | 1,935.00 | 1,936.00 | 1,935.00 | 1,936.00 | 0.2K |
| 15:14 | 1,935.00 | 1,936.00 | 1,935.00 | 1,936.00 | 0.1K |
| 15:15 | 1,935.00 | 1,949.00 | 1,935.00 | 1,949.00 | 5.7K |
| 15:16 | 1,950.00 | 1,960.00 | 1,941.00 | 1,941.00 | 2.6K |
| 15:17 | 1,941.00 | 1,960.00 | 1,941.00 | 1,960.00 | 0.8K |
| 15:18 | 1,949.00 | 1,950.00 | 1,949.00 | 1,950.00 | 0.4K |
| 15:19 | 1,941.00 | 1,959.00 | 1,941.00 | 1,959.00 | 2.9K |
| 15:29 | 1,959.00 | 1,959.00 | 1,959.00 | 1,959.00 | 0.0K |