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 | 1,898.00 | 1,928.00 | 1,898.00 | 1,928.00 | 2.1K |
| 09:01 | 1,928.00 | 1,949.00 | 1,860.00 | 1,860.00 | 5.0K |
| 09:02 | 1,924.00 | 1,924.00 | 1,860.00 | 1,860.00 | 0.9K |
| 09:03 | 1,874.00 | 1,900.00 | 1,874.00 | 1,900.00 | 0.2K |
| 09:04 | 1,881.00 | 1,881.00 | 1,872.00 | 1,872.00 | 0.1K |
| 09:05 | 1,869.00 | 1,869.00 | 1,845.00 | 1,845.00 | 1.7K |
| 09:06 | 1,842.00 | 1,842.00 | 1,840.00 | 1,840.00 | 0.1K |
| 09:07 | 1,842.00 | 1,842.00 | 1,830.00 | 1,830.00 | 1.1K |
| 09:08 | 1,830.00 | 1,833.00 | 1,825.00 | 1,833.00 | 0.8K |
| 09:09 | 1,831.00 | 1,831.00 | 1,821.00 | 1,821.00 | 2.3K |
| 09:11 | 1,823.00 | 1,831.00 | 1,823.00 | 1,823.00 | 3.0K |
| 09:12 | 1,833.00 | 1,847.00 | 1,833.00 | 1,847.00 | 0.5K |
| 09:13 | 1,830.00 | 1,847.00 | 1,830.00 | 1,830.00 | 0.9K |
| 09:14 | 1,847.00 | 1,858.00 | 1,836.00 | 1,839.00 | 0.8K |
| 09:15 | 1,853.00 | 1,853.00 | 1,839.00 | 1,839.00 | 0.4K |
| 09:16 | 1,852.00 | 1,857.00 | 1,852.00 | 1,857.00 | 0.1K |
| 09:17 | 1,839.00 | 1,839.00 | 1,823.00 | 1,823.00 | 5.8K |
| 09:18 | 1,822.00 | 1,823.00 | 1,820.00 | 1,823.00 | 4.2K |
| 09:19 | 1,823.00 | 1,823.00 | 1,823.00 | 1,823.00 | 0.0K |
| 09:20 | 1,830.00 | 1,830.00 | 1,823.00 | 1,823.00 | 7.5K |
| 09:22 | 1,837.00 | 1,837.00 | 1,837.00 | 1,837.00 | 0.0K |
| 09:23 | 1,835.00 | 1,837.00 | 1,823.00 | 1,837.00 | 0.3K |
| 09:24 | 1,836.00 | 1,836.00 | 1,836.00 | 1,836.00 | 0.0K |
| 09:25 | 1,823.00 | 1,823.00 | 1,821.00 | 1,821.00 | 0.2K |
| 09:26 | 1,834.00 | 1,834.00 | 1,834.00 | 1,834.00 | 0.0K |
| 09:30 | 1,820.00 | 1,820.00 | 1,818.00 | 1,818.00 | 1.1K |
| 09:31 | 1,834.00 | 1,834.00 | 1,834.00 | 1,834.00 | 0.0K |
| 09:32 | 1,818.00 | 1,818.00 | 1,818.00 | 1,818.00 | 0.5K |
| 09:35 | 1,818.00 | 1,818.00 | 1,818.00 | 1,818.00 | 0.1K |
| 09:37 | 1,834.00 | 1,834.00 | 1,816.00 | 1,818.00 | 3.8K |
| 09:38 | 1,815.00 | 1,818.00 | 1,807.00 | 1,807.00 | 2.7K |
| 09:39 | 1,809.00 | 1,809.00 | 1,809.00 | 1,809.00 | 0.1K |
| 09:42 | 1,806.00 | 1,818.00 | 1,806.00 | 1,818.00 | 0.9K |
| 09:43 | 1,818.00 | 1,818.00 | 1,806.00 | 1,806.00 | 0.2K |
| 09:44 | 1,806.00 | 1,818.00 | 1,806.00 | 1,818.00 | 0.3K |
| 09:45 | 1,806.00 | 1,818.00 | 1,805.00 | 1,818.00 | 0.2K |
| 09:46 | 1,806.00 | 1,806.00 | 1,806.00 | 1,806.00 | 0.0K |
| 09:47 | 1,818.00 | 1,818.00 | 1,818.00 | 1,818.00 | 0.0K |
| 09:48 | 1,817.00 | 1,818.00 | 1,817.00 | 1,817.00 | 0.0K |
| 09:50 | 1,816.00 | 1,816.00 | 1,816.00 | 1,816.00 | 0.0K |
| 09:54 | 1,814.00 | 1,814.00 | 1,814.00 | 1,814.00 | 0.6K |
| 09:55 | 1,814.00 | 1,814.00 | 1,814.00 | 1,814.00 | 0.1K |
| 09:58 | 1,813.00 | 1,813.00 | 1,798.00 | 1,798.00 | 27.9K |
| 09:59 | 1,797.00 | 1,812.00 | 1,794.00 | 1,795.00 | 0.3K |
| 10:00 | 1,812.00 | 1,812.00 | 1,796.00 | 1,812.00 | 0.1K |
| 10:01 | 1,805.00 | 1,812.00 | 1,805.00 | 1,807.00 | 0.0K |
| 10:02 | 1,806.00 | 1,806.00 | 1,796.00 | 1,796.00 | 0.5K |
| 10:03 | 1,813.00 | 1,813.00 | 1,795.00 | 1,801.00 | 0.5K |
| 10:04 | 1,812.00 | 1,812.00 | 1,812.00 | 1,812.00 | 0.0K |
| 10:05 | 1,809.00 | 1,811.00 | 1,809.00 | 1,811.00 | 0.1K |
| 10:06 | 1,812.00 | 1,813.00 | 1,812.00 | 1,812.00 | 0.0K |
| 10:08 | 1,801.00 | 1,801.00 | 1,800.00 | 1,800.00 | 0.0K |
| 10:10 | 1,802.00 | 1,813.00 | 1,802.00 | 1,813.00 | 0.5K |
| 10:14 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0.2K |
| 10:15 | 1,801.00 | 1,810.00 | 1,799.00 | 1,799.00 | 0.1K |
| 10:16 | 1,798.00 | 1,798.00 | 1,798.00 | 1,798.00 | 0.0K |
| 10:17 | 1,798.00 | 1,799.00 | 1,794.00 | 1,794.00 | 2.0K |
| 10:18 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 0.0K |
| 10:19 | 1,792.00 | 1,792.00 | 1,792.00 | 1,792.00 | 0.0K |
| 10:20 | 1,800.00 | 1,800.00 | 1,797.00 | 1,797.00 | 0.0K |
| 10:21 | 1,796.00 | 1,796.00 | 1,787.00 | 1,787.00 | 4.1K |
| 10:22 | 1,804.00 | 1,804.00 | 1,804.00 | 1,804.00 | 0.0K |
| 10:23 | 1,804.00 | 1,804.00 | 1,804.00 | 1,804.00 | 0.0K |
| 10:25 | 1,804.00 | 1,804.00 | 1,804.00 | 1,804.00 | 0.1K |
| 10:27 | 1,804.00 | 1,804.00 | 1,804.00 | 1,804.00 | 0.1K |
| 10:28 | 1,796.00 | 1,796.00 | 1,787.00 | 1,788.00 | 0.7K |
| 10:30 | 1,787.00 | 1,800.00 | 1,787.00 | 1,800.00 | 0.2K |
| 10:31 | 1,786.00 | 1,786.00 | 1,786.00 | 1,786.00 | 0.4K |
| 10:32 | 1,786.00 | 1,798.00 | 1,786.00 | 1,798.00 | 0.1K |
| 10:33 | 1,787.00 | 1,787.00 | 1,787.00 | 1,787.00 | 0.2K |
| 10:34 | 1,787.00 | 1,787.00 | 1,787.00 | 1,787.00 | 0.4K |
| 10:36 | 1,801.00 | 1,801.00 | 1,801.00 | 1,801.00 | 2.1K |
| 10:38 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 0.2K |
| 10:39 | 1,785.00 | 1,785.00 | 1,785.00 | 1,785.00 | 1.0K |
| 10:40 | 1,796.00 | 1,796.00 | 1,796.00 | 1,796.00 | 0.0K |
| 10:41 | 1,795.00 | 1,796.00 | 1,795.00 | 1,796.00 | 0.6K |
| 10:42 | 1,796.00 | 1,796.00 | 1,796.00 | 1,796.00 | 2.9K |
| 10:43 | 1,812.00 | 1,813.00 | 1,797.00 | 1,813.00 | 1.6K |
| 10:44 | 1,812.00 | 1,812.00 | 1,812.00 | 1,812.00 | 0.3K |
| 10:50 | 1,800.00 | 1,800.00 | 1,786.00 | 1,787.00 | 1.1K |
| 10:51 | 1,804.00 | 1,807.00 | 1,804.00 | 1,807.00 | 0.0K |
| 10:52 | 1,806.00 | 1,806.00 | 1,786.00 | 1,787.00 | 1.6K |
| 10:53 | 1,801.00 | 1,801.00 | 1,786.00 | 1,786.00 | 0.2K |
| 10:55 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 2.8K |
| 10:56 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0.0K |
| 11:01 | 1,788.00 | 1,788.00 | 1,788.00 | 1,788.00 | 0.7K |
| 11:02 | 1,787.00 | 1,787.00 | 1,787.00 | 1,787.00 | 0.9K |
| 11:08 | 1,789.00 | 1,789.00 | 1,788.00 | 1,788.00 | 0.0K |
| 11:11 | 1,788.00 | 1,788.00 | 1,788.00 | 1,788.00 | 0.0K |
| 11:12 | 1,788.00 | 1,788.00 | 1,788.00 | 1,788.00 | 0.1K |
| 11:15 | 1,786.00 | 1,786.00 | 1,786.00 | 1,786.00 | 0.7K |
| 11:16 | 1,782.00 | 1,782.00 | 1,781.00 | 1,781.00 | 5.1K |
| 11:18 | 1,777.00 | 1,786.00 | 1,777.00 | 1,786.00 | 2.5K |
| 11:20 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 2.0K |
| 11:21 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 0.5K |
| 11:22 | 1,781.00 | 1,781.00 | 1,781.00 | 1,781.00 | 0.0K |
| 11:23 | 1,781.00 | 1,787.00 | 1,781.00 | 1,787.00 | 0.5K |
| 11:24 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1.0K |
| 11:25 | 1,783.00 | 1,783.00 | 1,768.00 | 1,770.00 | 0.1K |
| 11:26 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 0.5K |
| 11:27 | 1,770.00 | 1,770.00 | 1,769.00 | 1,769.00 | 0.3K |
| 11:28 | 1,769.00 | 1,770.00 | 1,769.00 | 1,770.00 | 0.8K |
| 11:29 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 0.3K |
| 11:34 | 1,774.00 | 1,774.00 | 1,774.00 | 1,774.00 | 0.0K |
| 11:35 | 1,772.00 | 1,772.00 | 1,772.00 | 1,772.00 | 0.0K |
| 11:36 | 1,772.00 | 1,772.00 | 1,769.00 | 1,769.00 | 1.3K |
| 11:38 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 0.8K |
| 11:45 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 0.1K |
| 11:46 | 1,765.00 | 1,774.00 | 1,765.00 | 1,774.00 | 6.2K |
| 11:49 | 1,774.00 | 1,774.00 | 1,774.00 | 1,774.00 | 0.2K |
| 11:50 | 1,774.00 | 1,774.00 | 1,774.00 | 1,774.00 | 0.8K |
| 11:54 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | 0.0K |
| 11:56 | 1,782.00 | 1,782.00 | 1,775.00 | 1,781.00 | 0.8K |
| 12:00 | 1,781.00 | 1,781.00 | 1,781.00 | 1,781.00 | 0.3K |
| 12:01 | 1,782.00 | 1,782.00 | 1,782.00 | 1,782.00 | 0.0K |
| 12:02 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 0.0K |
| 12:04 | 1,781.00 | 1,781.00 | 1,781.00 | 1,781.00 | 0.0K |
| 12:10 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | 0.0K |
| 12:15 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 0.0K |
| 12:17 | 1,774.00 | 1,774.00 | 1,774.00 | 1,774.00 | 0.4K |
| 12:18 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 0.0K |
| 12:19 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 0.0K |
| 12:20 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 0.5K |
| 12:21 | 1,767.00 | 1,767.00 | 1,765.00 | 1,765.00 | 0.6K |
| 12:22 | 1,778.00 | 1,778.00 | 1,778.00 | 1,778.00 | 0.0K |
| 12:25 | 1,786.00 | 1,790.00 | 1,786.00 | 1,790.00 | 1.1K |
| 12:26 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1.0K |
| 12:27 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 0.4K |
| 12:28 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 0.5K |
| 12:31 | 1,798.00 | 1,798.00 | 1,798.00 | 1,798.00 | 0.0K |
| 12:33 | 1,795.00 | 1,795.00 | 1,794.00 | 1,794.00 | 15.6K |
| 12:34 | 1,794.00 | 1,799.00 | 1,794.00 | 1,799.00 | 1.4K |
| 12:35 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 2.3K |
| 12:36 | 1,804.00 | 1,804.00 | 1,804.00 | 1,804.00 | 0.2K |
| 12:39 | 1,804.00 | 1,804.00 | 1,802.00 | 1,802.00 | 1.8K |
| 12:40 | 1,817.00 | 1,817.00 | 1,810.00 | 1,810.00 | 1.0K |
| 12:41 | 1,801.00 | 1,817.00 | 1,801.00 | 1,817.00 | 2.3K |
| 12:44 | 1,816.00 | 1,816.00 | 1,816.00 | 1,816.00 | 0.0K |
| 12:47 | 1,816.00 | 1,816.00 | 1,816.00 | 1,816.00 | 0.1K |
| 12:48 | 1,807.00 | 1,816.00 | 1,807.00 | 1,816.00 | 0.0K |
| 12:52 | 1,816.00 | 1,816.00 | 1,816.00 | 1,816.00 | 0.0K |
| 13:00 | 1,816.00 | 1,816.00 | 1,816.00 | 1,816.00 | 0.0K |
| 13:03 | 1,814.00 | 1,814.00 | 1,805.00 | 1,805.00 | 1.1K |
| 13:04 | 1,802.00 | 1,802.00 | 1,802.00 | 1,802.00 | 0.1K |
| 13:06 | 1,810.00 | 1,810.00 | 1,796.00 | 1,796.00 | 0.1K |
| 13:07 | 1,809.00 | 1,809.00 | 1,809.00 | 1,809.00 | 0.0K |
| 13:08 | 1,809.00 | 1,810.00 | 1,809.00 | 1,810.00 | 0.1K |
| 13:12 | 1,804.00 | 1,804.00 | 1,804.00 | 1,804.00 | 0.0K |
| 13:16 | 1,802.00 | 1,802.00 | 1,802.00 | 1,802.00 | 0.0K |
| 13:17 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 0.0K |
| 13:18 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 0.0K |
| 13:20 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0.4K |
| 13:21 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0.0K |
| 13:23 | 1,786.00 | 1,786.00 | 1,786.00 | 1,786.00 | 5.1K |
| 13:24 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0.0K |
| 13:25 | 1,787.00 | 1,787.00 | 1,785.00 | 1,785.00 | 1.2K |
| 13:26 | 1,784.00 | 1,784.00 | 1,784.00 | 1,784.00 | 0.9K |
| 13:27 | 1,782.00 | 1,782.00 | 1,782.00 | 1,782.00 | 0.7K |
| 13:32 | 1,786.00 | 1,786.00 | 1,786.00 | 1,786.00 | 5.9K |
| 13:33 | 1,786.00 | 1,786.00 | 1,786.00 | 1,786.00 | 0.0K |
| 13:36 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0.0K |
| 13:41 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0.6K |
| 13:42 | 1,802.00 | 1,805.00 | 1,802.00 | 1,805.00 | 0.0K |
| 13:43 | 1,803.00 | 1,803.00 | 1,803.00 | 1,803.00 | 0.1K |
| 13:44 | 1,803.00 | 1,803.00 | 1,803.00 | 1,803.00 | 0.1K |
| 13:47 | 1,804.00 | 1,805.00 | 1,804.00 | 1,805.00 | 0.1K |
| 13:48 | 1,806.00 | 1,806.00 | 1,806.00 | 1,806.00 | 0.2K |
| 13:53 | 1,806.00 | 1,806.00 | 1,806.00 | 1,806.00 | 0.0K |
| 13:54 | 1,806.00 | 1,806.00 | 1,806.00 | 1,806.00 | 0.2K |
| 13:59 | 1,806.00 | 1,806.00 | 1,806.00 | 1,806.00 | 0.5K |
| 14:00 | 1,808.00 | 1,811.00 | 1,808.00 | 1,811.00 | 1.5K |
| 14:01 | 1,811.00 | 1,816.00 | 1,811.00 | 1,816.00 | 0.2K |
| 14:04 | 1,808.00 | 1,808.00 | 1,808.00 | 1,808.00 | 1.0K |
| 14:06 | 1,816.00 | 1,816.00 | 1,816.00 | 1,816.00 | 0.0K |
| 14:12 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1.9K |
| 14:13 | 1,812.00 | 1,812.00 | 1,812.00 | 1,812.00 | 0.0K |
| 14:16 | 1,810.00 | 1,812.00 | 1,810.00 | 1,810.00 | 0.5K |
| 14:21 | 1,811.00 | 1,811.00 | 1,810.00 | 1,810.00 | 0.0K |
| 14:22 | 1,814.00 | 1,814.00 | 1,814.00 | 1,814.00 | 0.0K |
| 14:23 | 1,814.00 | 1,814.00 | 1,814.00 | 1,814.00 | 0.1K |
| 14:29 | 1,814.00 | 1,815.00 | 1,814.00 | 1,815.00 | 0.5K |
| 14:31 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 0.3K |
| 14:34 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 0.0K |
| 14:35 | 1,816.00 | 1,816.00 | 1,816.00 | 1,816.00 | 0.0K |
| 14:41 | 1,808.00 | 1,808.00 | 1,808.00 | 1,808.00 | 0.1K |
| 14:43 | 1,808.00 | 1,808.00 | 1,808.00 | 1,808.00 | 1.0K |
| 14:44 | 1,807.00 | 1,807.00 | 1,797.00 | 1,797.00 | 0.6K |
| 14:45 | 1,812.00 | 1,812.00 | 1,812.00 | 1,812.00 | 0.0K |
| 14:46 | 1,811.00 | 1,811.00 | 1,811.00 | 1,811.00 | 0.1K |
| 14:47 | 1,811.00 | 1,811.00 | 1,811.00 | 1,811.00 | 0.0K |
| 14:49 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 1.7K |
| 14:50 | 1,803.00 | 1,803.00 | 1,793.00 | 1,803.00 | 5.8K |
| 14:51 | 1,793.00 | 1,793.00 | 1,793.00 | 1,793.00 | 0.1K |
| 14:52 | 1,794.00 | 1,798.00 | 1,794.00 | 1,798.00 | 0.0K |
| 14:53 | 1,798.00 | 1,799.00 | 1,798.00 | 1,799.00 | 0.1K |
| 14:54 | 1,786.00 | 1,786.00 | 1,786.00 | 1,786.00 | 5.0K |
| 14:55 | 1,797.00 | 1,797.00 | 1,786.00 | 1,786.00 | 2.0K |
| 14:56 | 1,797.00 | 1,797.00 | 1,797.00 | 1,797.00 | 0.0K |
| 14:58 | 1,797.00 | 1,797.00 | 1,797.00 | 1,797.00 | 0.0K |
| 14:59 | 1,787.00 | 1,787.00 | 1,787.00 | 1,787.00 | 0.0K |
| 15:00 | 1,797.00 | 1,797.00 | 1,797.00 | 1,797.00 | 0.0K |
| 15:01 | 1,795.00 | 1,797.00 | 1,795.00 | 1,797.00 | 0.2K |
| 15:04 | 1,789.00 | 1,789.00 | 1,788.00 | 1,788.00 | 0.1K |
| 15:05 | 1,788.00 | 1,788.00 | 1,788.00 | 1,788.00 | 0.3K |
| 15:06 | 1,788.00 | 1,788.00 | 1,787.00 | 1,787.00 | 1.6K |
| 15:07 | 1,786.00 | 1,791.00 | 1,786.00 | 1,791.00 | 0.7K |
| 15:08 | 1,787.00 | 1,790.00 | 1,787.00 | 1,787.00 | 0.3K |
| 15:09 | 1,792.00 | 1,792.00 | 1,792.00 | 1,792.00 | 0.0K |
| 15:10 | 1,792.00 | 1,792.00 | 1,787.00 | 1,787.00 | 0.1K |
| 15:11 | 1,786.00 | 1,786.00 | 1,786.00 | 1,786.00 | 0.1K |
| 15:12 | 1,791.00 | 1,791.00 | 1,791.00 | 1,791.00 | 0.0K |
| 15:14 | 1,787.00 | 1,787.00 | 1,787.00 | 1,787.00 | 0.0K |
| 15:15 | 1,789.00 | 1,792.00 | 1,789.00 | 1,792.00 | 0.2K |
| 15:16 | 1,793.00 | 1,793.00 | 1,793.00 | 1,793.00 | 0.0K |
| 15:17 | 1,787.00 | 1,792.00 | 1,787.00 | 1,791.00 | 0.5K |
| 15:18 | 1,790.00 | 1,792.00 | 1,790.00 | 1,792.00 | 0.8K |
| 15:19 | 1,795.00 | 1,795.00 | 1,787.00 | 1,787.00 | 4.1K |
| 15:29 | 1,785.00 | 1,785.00 | 1,785.00 | 1,785.00 | 0.0K |