1,931.00
最終更新: 2025-10-06
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 10:00 | 1,924.00 | 1,924.00 | 1,924.00 | 1,924.00 | 0.9K |
| 10:02 | 1,926.00 | 1,955.00 | 1,920.00 | 1,955.00 | 2.9K |
| 10:05 | 1,955.00 | 1,955.00 | 1,955.00 | 1,955.00 | 0.0K |
| 10:06 | 1,955.00 | 1,981.00 | 1,953.00 | 1,953.00 | 1.0K |
| 10:07 | 1,971.00 | 1,971.00 | 1,947.00 | 1,953.00 | 0.0K |
| 10:08 | 1,953.00 | 2,080.00 | 1,953.00 | 2,040.00 | 1.6K |
| 10:09 | 2,020.00 | 2,045.00 | 1,977.00 | 2,025.00 | 6.7K |
| 10:10 | 2,015.00 | 2,015.00 | 1,968.00 | 1,968.00 | 0.7K |
| 10:11 | 1,952.00 | 1,987.00 | 1,952.00 | 1,987.00 | 2.4K |
| 10:12 | 1,969.00 | 1,969.00 | 1,959.00 | 1,959.00 | 0.6K |
| 10:13 | 1,976.00 | 1,977.00 | 1,976.00 | 1,977.00 | 0.0K |
| 10:18 | 1,976.00 | 1,977.00 | 1,976.00 | 1,977.00 | 0.0K |
| 10:19 | 1,979.00 | 1,980.00 | 1,979.00 | 1,980.00 | 0.1K |
| 10:20 | 1,963.00 | 1,963.00 | 1,963.00 | 1,963.00 | 0.0K |
| 10:21 | 1,975.00 | 1,980.00 | 1,975.00 | 1,980.00 | 0.0K |
| 10:22 | 1,966.00 | 1,980.00 | 1,963.00 | 1,980.00 | 0.1K |
| 10:25 | 1,964.00 | 1,964.00 | 1,964.00 | 1,964.00 | 0.0K |
| 10:26 | 1,963.00 | 1,963.00 | 1,963.00 | 1,963.00 | 0.2K |
| 10:27 | 1,978.00 | 1,978.00 | 1,978.00 | 1,978.00 | 0.0K |
| 10:28 | 1,963.00 | 1,963.00 | 1,963.00 | 1,963.00 | 0.0K |
| 10:29 | 1,976.00 | 1,979.00 | 1,964.00 | 1,979.00 | 0.7K |
| 10:30 | 1,979.00 | 1,980.00 | 1,979.00 | 1,980.00 | 0.0K |
| 10:32 | 1,965.00 | 1,965.00 | 1,965.00 | 1,965.00 | 0.0K |
| 10:33 | 1,977.00 | 1,977.00 | 1,960.00 | 1,960.00 | 0.1K |
| 10:34 | 1,976.00 | 1,977.00 | 1,960.00 | 1,976.00 | 0.1K |
| 10:35 | 1,961.00 | 1,961.00 | 1,955.00 | 1,955.00 | 0.1K |
| 10:36 | 1,954.00 | 1,954.00 | 1,954.00 | 1,954.00 | 0.0K |
| 10:37 | 1,954.00 | 1,954.00 | 1,954.00 | 1,954.00 | 0.0K |
| 10:39 | 1,969.00 | 1,969.00 | 1,969.00 | 1,969.00 | 0.0K |
| 10:41 | 1,964.00 | 1,970.00 | 1,964.00 | 1,970.00 | 0.7K |
| 10:42 | 1,955.00 | 1,955.00 | 1,955.00 | 1,955.00 | 0.0K |
| 10:43 | 1,955.00 | 1,964.00 | 1,954.00 | 1,964.00 | 0.0K |
| 10:44 | 1,964.00 | 1,969.00 | 1,954.00 | 1,969.00 | 0.0K |
| 10:45 | 1,953.00 | 1,953.00 | 1,953.00 | 1,953.00 | 0.1K |
| 10:46 | 1,969.00 | 1,969.00 | 1,969.00 | 1,969.00 | 0.0K |
| 10:47 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 0.2K |
| 10:50 | 1,965.00 | 1,965.00 | 1,960.00 | 1,960.00 | 2.1K |
| 10:51 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 0.3K |
| 10:52 | 1,960.00 | 1,962.00 | 1,960.00 | 1,962.00 | 0.0K |
| 10:53 | 1,969.00 | 1,975.00 | 1,969.00 | 1,975.00 | 0.0K |
| 10:54 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | 0.0K |
| 10:56 | 1,974.00 | 1,974.00 | 1,974.00 | 1,974.00 | 0.0K |
| 10:57 | 1,965.00 | 1,974.00 | 1,963.00 | 1,974.00 | 0.1K |
| 10:59 | 1,973.00 | 1,975.00 | 1,971.00 | 1,975.00 | 0.3K |
| 11:01 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | 0.0K |
| 11:02 | 1,963.00 | 1,974.00 | 1,963.00 | 1,974.00 | 0.4K |
| 11:03 | 1,974.00 | 1,974.00 | 1,974.00 | 1,974.00 | 0.0K |
| 11:04 | 1,966.00 | 1,966.00 | 1,966.00 | 1,966.00 | 0.0K |
| 11:05 | 1,963.00 | 1,969.00 | 1,956.00 | 1,969.00 | 2.3K |
| 11:06 | 1,969.00 | 1,969.00 | 1,969.00 | 1,969.00 | 0.0K |
| 11:07 | 1,969.00 | 1,969.00 | 1,969.00 | 1,969.00 | 0.0K |
| 11:08 | 1,968.00 | 1,969.00 | 1,968.00 | 1,969.00 | 0.0K |
| 11:09 | 1,969.00 | 1,971.00 | 1,969.00 | 1,971.00 | 0.0K |
| 11:10 | 1,961.00 | 1,971.00 | 1,961.00 | 1,971.00 | 0.1K |
| 11:12 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 0.0K |
| 11:14 | 1,961.00 | 1,970.00 | 1,961.00 | 1,970.00 | 0.0K |
| 11:15 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 0.0K |
| 11:25 | 1,959.00 | 1,959.00 | 1,959.00 | 1,959.00 | 0.0K |
| 11:27 | 1,965.00 | 1,970.00 | 1,959.00 | 1,959.00 | 0.2K |
| 11:31 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 0.0K |
| 11:33 | 1,960.00 | 1,960.00 | 1,955.00 | 1,955.00 | 0.2K |
| 11:34 | 1,955.00 | 1,960.00 | 1,953.00 | 1,955.00 | 0.2K |
| 11:35 | 1,955.00 | 1,955.00 | 1,953.00 | 1,955.00 | 0.1K |
| 11:38 | 1,953.00 | 1,953.00 | 1,950.00 | 1,950.00 | 0.4K |
| 11:39 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 0.1K |
| 11:40 | 1,955.00 | 1,955.00 | 1,955.00 | 1,955.00 | 0.0K |
| 11:41 | 1,955.00 | 1,955.00 | 1,955.00 | 1,955.00 | 0.0K |
| 11:43 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 0.0K |
| 11:45 | 1,950.00 | 1,950.00 | 1,947.00 | 1,947.00 | 0.2K |
| 11:46 | 1,946.00 | 1,946.00 | 1,933.00 | 1,933.00 | 8.7K |
| 11:47 | 1,933.00 | 1,933.00 | 1,932.00 | 1,932.00 | 0.2K |
| 11:48 | 1,930.00 | 1,930.00 | 1,927.00 | 1,927.00 | 0.6K |
| 11:50 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 0.0K |
| 11:51 | 1,927.00 | 1,927.00 | 1,927.00 | 1,927.00 | 0.0K |
| 11:53 | 1,927.00 | 1,927.00 | 1,925.00 | 1,925.00 | 0.0K |
| 11:55 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 0.0K |
| 11:56 | 1,927.00 | 1,943.00 | 1,927.00 | 1,943.00 | 0.1K |
| 12:00 | 1,933.00 | 1,933.00 | 1,930.00 | 1,930.00 | 0.8K |
| 12:01 | 1,952.00 | 1,952.00 | 1,930.00 | 1,951.00 | 0.3K |
| 12:02 | 1,951.00 | 1,951.00 | 1,951.00 | 1,951.00 | 0.1K |
| 12:03 | 1,951.00 | 1,968.00 | 1,951.00 | 1,968.00 | 0.4K |
| 12:04 | 1,950.00 | 1,963.00 | 1,950.00 | 1,963.00 | 0.3K |
| 12:05 | 1,940.00 | 1,940.00 | 1,933.00 | 1,933.00 | 0.2K |
| 12:06 | 1,953.00 | 1,960.00 | 1,953.00 | 1,960.00 | 0.0K |
| 12:10 | 1,933.00 | 1,945.00 | 1,928.00 | 1,941.00 | 1.9K |
| 12:11 | 1,956.00 | 1,960.00 | 1,956.00 | 1,960.00 | 0.0K |
| 12:13 | 1,941.00 | 1,941.00 | 1,928.00 | 1,928.00 | 0.8K |
| 12:14 | 1,947.00 | 1,959.00 | 1,947.00 | 1,959.00 | 0.0K |
| 12:24 | 1,956.00 | 1,959.00 | 1,956.00 | 1,959.00 | 0.1K |
| 12:29 | 1,958.00 | 1,959.00 | 1,958.00 | 1,959.00 | 0.2K |
| 12:33 | 1,942.00 | 1,942.00 | 1,942.00 | 1,942.00 | 0.0K |
| 12:39 | 1,943.00 | 1,943.00 | 1,942.00 | 1,942.00 | 0.3K |
| 12:43 | 1,943.00 | 1,943.00 | 1,943.00 | 1,943.00 | 0.0K |
| 12:44 | 1,941.00 | 1,941.00 | 1,938.00 | 1,938.00 | 0.7K |
| 12:45 | 1,938.00 | 1,938.00 | 1,938.00 | 1,938.00 | 0.0K |
| 12:48 | 1,938.00 | 1,942.00 | 1,938.00 | 1,942.00 | 0.0K |
| 12:53 | 1,943.00 | 1,943.00 | 1,943.00 | 1,943.00 | 0.0K |
| 12:54 | 1,943.00 | 1,943.00 | 1,943.00 | 1,943.00 | 0.0K |
| 12:57 | 1,950.00 | 1,955.00 | 1,950.00 | 1,955.00 | 0.2K |
| 13:01 | 1,943.00 | 1,943.00 | 1,941.00 | 1,941.00 | 0.0K |
| 13:02 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 0.0K |
| 13:03 | 1,940.00 | 1,940.00 | 1,937.00 | 1,937.00 | 0.1K |
| 13:07 | 1,937.00 | 1,937.00 | 1,937.00 | 1,937.00 | 0.0K |
| 13:08 | 1,937.00 | 1,937.00 | 1,937.00 | 1,937.00 | 0.0K |
| 13:09 | 1,937.00 | 1,939.00 | 1,937.00 | 1,939.00 | 0.0K |
| 13:10 | 1,939.00 | 1,939.00 | 1,939.00 | 1,939.00 | 0.1K |
| 13:11 | 1,939.00 | 1,939.00 | 1,939.00 | 1,939.00 | 0.1K |
| 13:12 | 1,939.00 | 1,954.00 | 1,939.00 | 1,953.00 | 0.8K |
| 13:13 | 1,953.00 | 1,954.00 | 1,942.00 | 1,947.00 | 0.4K |
| 13:14 | 1,954.00 | 1,954.00 | 1,954.00 | 1,954.00 | 0.0K |
| 13:16 | 1,947.00 | 1,951.00 | 1,945.00 | 1,951.00 | 0.1K |
| 13:17 | 1,951.00 | 1,951.00 | 1,946.00 | 1,946.00 | 0.0K |
| 13:19 | 1,951.00 | 1,951.00 | 1,946.00 | 1,946.00 | 0.1K |
| 13:20 | 1,951.00 | 1,951.00 | 1,949.00 | 1,951.00 | 0.1K |
| 13:22 | 1,951.00 | 1,955.00 | 1,951.00 | 1,955.00 | 0.3K |
| 13:23 | 1,955.00 | 1,955.00 | 1,947.00 | 1,947.00 | 0.4K |
| 13:24 | 1,946.00 | 1,946.00 | 1,942.00 | 1,942.00 | 0.1K |
| 13:27 | 1,942.00 | 1,942.00 | 1,942.00 | 1,942.00 | 0.0K |
| 13:34 | 1,941.00 | 1,942.00 | 1,939.00 | 1,942.00 | 0.1K |
| 13:36 | 1,939.00 | 1,939.00 | 1,938.00 | 1,938.00 | 0.0K |
| 13:37 | 1,938.00 | 1,938.00 | 1,938.00 | 1,938.00 | 0.0K |
| 13:38 | 1,937.00 | 1,937.00 | 1,935.00 | 1,935.00 | 0.1K |
| 13:39 | 1,935.00 | 1,935.00 | 1,928.00 | 1,928.00 | 1.0K |
| 13:41 | 1,928.00 | 1,950.00 | 1,928.00 | 1,950.00 | 0.4K |
| 13:42 | 1,929.00 | 1,929.00 | 1,901.00 | 1,901.00 | 3.0K |
| 13:43 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 0.0K |
| 13:44 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 0.2K |
| 13:45 | 1,925.00 | 1,929.00 | 1,925.00 | 1,929.00 | 0.3K |
| 13:46 | 1,947.00 | 1,947.00 | 1,947.00 | 1,947.00 | 0.0K |
| 13:52 | 1,938.00 | 1,945.00 | 1,938.00 | 1,945.00 | 1.2K |
| 13:56 | 1,944.00 | 1,944.00 | 1,944.00 | 1,944.00 | 0.0K |
| 13:57 | 1,929.00 | 1,929.00 | 1,929.00 | 1,929.00 | 0.0K |
| 14:00 | 1,942.00 | 1,942.00 | 1,942.00 | 1,942.00 | 0.1K |
| 14:04 | 1,927.00 | 1,927.00 | 1,927.00 | 1,927.00 | 0.1K |
| 14:07 | 1,927.00 | 1,927.00 | 1,927.00 | 1,927.00 | 0.1K |
| 14:12 | 1,926.00 | 1,926.00 | 1,914.00 | 1,914.00 | 0.1K |
| 14:14 | 1,914.00 | 1,914.00 | 1,906.00 | 1,906.00 | 0.9K |
| 14:15 | 1,906.00 | 1,907.00 | 1,906.00 | 1,907.00 | 0.1K |
| 14:16 | 1,907.00 | 1,907.00 | 1,906.00 | 1,906.00 | 1.7K |
| 14:17 | 1,905.00 | 1,906.00 | 1,905.00 | 1,906.00 | 2.0K |
| 14:19 | 1,906.00 | 1,915.00 | 1,906.00 | 1,915.00 | 0.0K |
| 14:21 | 1,906.00 | 1,906.00 | 1,899.00 | 1,899.00 | 5.2K |
| 14:23 | 1,908.00 | 1,908.00 | 1,908.00 | 1,908.00 | 0.0K |
| 14:25 | 1,899.00 | 1,907.00 | 1,899.00 | 1,907.00 | 0.0K |
| 14:27 | 1,899.00 | 1,907.00 | 1,899.00 | 1,907.00 | 0.0K |
| 14:28 | 1,906.00 | 1,908.00 | 1,906.00 | 1,908.00 | 0.3K |
| 14:29 | 1,900.00 | 1,908.00 | 1,896.00 | 1,896.00 | 1.1K |
| 14:30 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | 0.0K |
| 14:31 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | 0.1K |
| 14:32 | 1,894.00 | 1,894.00 | 1,890.00 | 1,890.00 | 1.9K |
| 14:33 | 1,890.00 | 1,906.00 | 1,890.00 | 1,906.00 | 0.8K |
| 14:34 | 1,893.00 | 1,906.00 | 1,893.00 | 1,906.00 | 0.0K |
| 14:35 | 1,908.00 | 1,908.00 | 1,894.00 | 1,894.00 | 0.5K |
| 14:36 | 1,894.00 | 1,907.00 | 1,894.00 | 1,906.00 | 0.1K |
| 14:38 | 1,905.00 | 1,905.00 | 1,905.00 | 1,905.00 | 0.0K |
| 14:39 | 1,908.00 | 1,908.00 | 1,908.00 | 1,908.00 | 0.3K |
| 14:40 | 1,908.00 | 1,908.00 | 1,908.00 | 1,908.00 | 0.1K |
| 14:41 | 1,908.00 | 1,908.00 | 1,908.00 | 1,908.00 | 0.1K |
| 14:43 | 1,908.00 | 1,908.00 | 1,908.00 | 1,908.00 | 0.3K |
| 14:46 | 1,907.00 | 1,908.00 | 1,907.00 | 1,908.00 | 0.1K |
| 14:47 | 1,907.00 | 1,907.00 | 1,907.00 | 1,907.00 | 0.0K |
| 14:48 | 1,907.00 | 1,907.00 | 1,907.00 | 1,907.00 | 0.0K |
| 14:51 | 1,905.00 | 1,905.00 | 1,901.00 | 1,901.00 | 0.1K |
| 14:52 | 1,901.00 | 1,903.00 | 1,896.00 | 1,903.00 | 6.0K |
| 14:54 | 1,903.00 | 1,903.00 | 1,903.00 | 1,903.00 | 0.1K |
| 14:56 | 1,903.00 | 1,903.00 | 1,903.00 | 1,903.00 | 0.1K |
| 15:01 | 1,896.00 | 1,896.00 | 1,896.00 | 1,896.00 | 0.5K |
| 15:02 | 1,896.00 | 1,896.00 | 1,892.00 | 1,892.00 | 2.0K |
| 15:03 | 1,891.00 | 1,893.00 | 1,891.00 | 1,893.00 | 1.5K |
| 15:04 | 1,891.00 | 1,891.00 | 1,885.00 | 1,885.00 | 4.1K |
| 15:05 | 1,885.00 | 1,885.00 | 1,885.00 | 1,885.00 | 0.0K |
| 15:08 | 1,885.00 | 1,885.00 | 1,883.00 | 1,883.00 | 1.3K |
| 15:12 | 1,892.00 | 1,892.00 | 1,882.00 | 1,882.00 | 0.5K |
| 15:13 | 1,881.00 | 1,882.00 | 1,881.00 | 1,882.00 | 0.1K |
| 15:15 | 1,882.00 | 1,892.00 | 1,882.00 | 1,892.00 | 0.1K |
| 15:16 | 1,892.00 | 1,892.00 | 1,892.00 | 1,892.00 | 0.1K |
| 15:17 | 1,892.00 | 1,892.00 | 1,875.00 | 1,892.00 | 0.4K |
| 15:18 | 1,892.00 | 1,893.00 | 1,892.00 | 1,893.00 | 0.3K |
| 15:20 | 1,892.00 | 1,908.00 | 1,892.00 | 1,908.00 | 3.1K |
| 15:22 | 1,908.00 | 1,908.00 | 1,908.00 | 1,908.00 | 0.0K |
| 15:23 | 1,908.00 | 1,908.00 | 1,908.00 | 1,908.00 | 0.1K |
| 15:26 | 1,908.00 | 1,908.00 | 1,908.00 | 1,908.00 | 0.1K |
| 15:28 | 1,908.00 | 1,908.00 | 1,908.00 | 1,908.00 | 0.0K |
| 15:29 | 1,881.00 | 1,908.00 | 1,881.00 | 1,898.00 | 5.8K |