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 | 1,785.00 | 1,785.00 | 1,785.00 | 1,785.00 | 1.1K |
| 09:01 | 1,786.00 | 1,789.00 | 1,785.00 | 1,785.00 | 0.0K |
| 09:02 | 1,789.00 | 1,789.00 | 1,789.00 | 1,789.00 | 0.0K |
| 09:03 | 1,789.00 | 1,789.00 | 1,789.00 | 1,789.00 | 0.0K |
| 09:06 | 1,789.00 | 1,795.00 | 1,789.00 | 1,795.00 | 0.2K |
| 09:07 | 1,796.00 | 1,796.00 | 1,796.00 | 1,796.00 | 2.3K |
| 09:08 | 1,779.00 | 1,796.00 | 1,779.00 | 1,796.00 | 0.1K |
| 09:10 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 0.0K |
| 09:11 | 1,795.00 | 1,796.00 | 1,795.00 | 1,796.00 | 0.1K |
| 09:12 | 1,797.00 | 1,797.00 | 1,797.00 | 1,797.00 | 0.0K |
| 09:15 | 1,797.00 | 1,807.00 | 1,797.00 | 1,807.00 | 1.4K |
| 09:16 | 1,808.00 | 1,810.00 | 1,804.00 | 1,810.00 | 0.3K |
| 09:17 | 1,811.00 | 1,816.00 | 1,809.00 | 1,809.00 | 1.2K |
| 09:18 | 1,816.00 | 1,816.00 | 1,804.00 | 1,804.00 | 0.3K |
| 09:19 | 1,809.00 | 1,820.00 | 1,804.00 | 1,820.00 | 4.1K |
| 09:20 | 1,817.00 | 1,822.00 | 1,817.00 | 1,822.00 | 5.4K |
| 09:21 | 1,823.00 | 1,832.00 | 1,823.00 | 1,831.00 | 2.8K |
| 09:22 | 1,831.00 | 1,831.00 | 1,830.00 | 1,830.00 | 2.5K |
| 09:23 | 1,830.00 | 1,833.00 | 1,830.00 | 1,833.00 | 1.1K |
| 09:25 | 1,838.00 | 1,838.00 | 1,838.00 | 1,838.00 | 0.3K |
| 09:31 | 1,838.00 | 1,838.00 | 1,838.00 | 1,838.00 | 0.6K |
| 09:33 | 1,838.00 | 1,838.00 | 1,838.00 | 1,838.00 | 0.7K |
| 09:35 | 1,838.00 | 1,840.00 | 1,838.00 | 1,840.00 | 14.8K |
| 09:36 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 0.0K |
| 09:37 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 0.1K |
| 09:38 | 1,840.00 | 1,844.00 | 1,840.00 | 1,844.00 | 0.2K |
| 09:39 | 1,844.00 | 1,845.00 | 1,844.00 | 1,845.00 | 0.0K |
| 09:40 | 1,844.00 | 1,844.00 | 1,844.00 | 1,844.00 | 0.4K |
| 09:41 | 1,843.00 | 1,845.00 | 1,843.00 | 1,843.00 | 1.1K |
| 09:42 | 1,851.00 | 1,853.00 | 1,851.00 | 1,853.00 | 3.6K |
| 09:43 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 0.5K |
| 09:44 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 0.7K |
| 09:45 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 0.0K |
| 09:46 | 1,850.00 | 1,854.00 | 1,850.00 | 1,854.00 | 0.4K |
| 09:47 | 1,854.00 | 1,856.00 | 1,854.00 | 1,856.00 | 0.1K |
| 09:48 | 1,843.00 | 1,856.00 | 1,843.00 | 1,856.00 | 0.0K |
| 09:49 | 1,856.00 | 1,860.00 | 1,856.00 | 1,860.00 | 0.2K |
| 09:52 | 1,861.00 | 1,862.00 | 1,861.00 | 1,862.00 | 0.2K |
| 09:56 | 1,862.00 | 1,862.00 | 1,862.00 | 1,862.00 | 0.0K |
| 10:00 | 1,851.00 | 1,851.00 | 1,851.00 | 1,851.00 | 1.0K |
| 10:01 | 1,862.00 | 1,862.00 | 1,862.00 | 1,862.00 | 1.5K |
| 10:03 | 1,863.00 | 1,863.00 | 1,863.00 | 1,863.00 | 0.0K |
| 10:04 | 1,863.00 | 1,864.00 | 1,863.00 | 1,863.00 | 0.5K |
| 10:05 | 1,865.00 | 1,865.00 | 1,853.00 | 1,853.00 | 1.0K |
| 10:07 | 1,864.00 | 1,864.00 | 1,864.00 | 1,864.00 | 0.1K |
| 10:11 | 1,852.00 | 1,852.00 | 1,852.00 | 1,852.00 | 0.0K |
| 10:13 | 1,852.00 | 1,852.00 | 1,852.00 | 1,852.00 | 0.1K |
| 10:15 | 1,852.00 | 1,860.00 | 1,852.00 | 1,860.00 | 0.9K |
| 10:16 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 0.4K |
| 10:18 | 1,860.00 | 1,861.00 | 1,860.00 | 1,861.00 | 1.1K |
| 10:19 | 1,860.00 | 1,861.00 | 1,860.00 | 1,861.00 | 0.0K |
| 10:20 | 1,864.00 | 1,869.00 | 1,864.00 | 1,868.00 | 1.1K |
| 10:22 | 1,867.00 | 1,877.00 | 1,867.00 | 1,877.00 | 1.1K |
| 10:23 | 1,877.00 | 1,883.00 | 1,877.00 | 1,883.00 | 1.3K |
| 10:24 | 1,883.00 | 1,883.00 | 1,883.00 | 1,883.00 | 1.6K |
| 10:25 | 1,885.00 | 1,885.00 | 1,870.00 | 1,880.00 | 0.3K |
| 10:26 | 1,880.00 | 1,881.00 | 1,868.00 | 1,881.00 | 0.5K |
| 10:27 | 1,881.00 | 1,881.00 | 1,881.00 | 1,881.00 | 0.0K |
| 10:29 | 1,878.00 | 1,878.00 | 1,878.00 | 1,878.00 | 0.0K |
| 10:30 | 1,881.00 | 1,881.00 | 1,881.00 | 1,881.00 | 0.0K |
| 10:31 | 1,881.00 | 1,881.00 | 1,881.00 | 1,881.00 | 0.0K |
| 10:32 | 1,879.00 | 1,879.00 | 1,879.00 | 1,879.00 | 0.0K |
| 10:34 | 1,878.00 | 1,878.00 | 1,878.00 | 1,878.00 | 0.1K |
| 10:36 | 1,878.00 | 1,878.00 | 1,878.00 | 1,878.00 | 0.2K |
| 10:37 | 1,878.00 | 1,878.00 | 1,878.00 | 1,878.00 | 0.0K |
| 10:40 | 1,878.00 | 1,879.00 | 1,878.00 | 1,879.00 | 1.3K |
| 10:41 | 1,880.00 | 1,881.00 | 1,878.00 | 1,878.00 | 1.6K |
| 10:44 | 1,879.00 | 1,879.00 | 1,879.00 | 1,879.00 | 1.8K |
| 10:46 | 1,877.00 | 1,879.00 | 1,877.00 | 1,879.00 | 0.5K |
| 10:49 | 1,877.00 | 1,877.00 | 1,873.00 | 1,873.00 | 0.7K |
| 10:50 | 1,873.00 | 1,873.00 | 1,873.00 | 1,873.00 | 0.7K |
| 10:51 | 1,870.00 | 1,875.00 | 1,870.00 | 1,875.00 | 0.4K |
| 10:54 | 1,875.00 | 1,875.00 | 1,875.00 | 1,875.00 | 0.0K |
| 10:55 | 1,875.00 | 1,875.00 | 1,875.00 | 1,875.00 | 0.0K |
| 10:59 | 1,871.00 | 1,871.00 | 1,870.00 | 1,870.00 | 2.0K |
| 11:01 | 1,875.00 | 1,875.00 | 1,875.00 | 1,875.00 | 0.0K |
| 11:04 | 1,875.00 | 1,875.00 | 1,875.00 | 1,875.00 | 1.0K |
| 11:11 | 1,878.00 | 1,880.00 | 1,878.00 | 1,880.00 | 0.6K |
| 11:14 | 1,878.00 | 1,878.00 | 1,870.00 | 1,870.00 | 2.0K |
| 11:18 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 0.3K |
| 11:19 | 1,884.00 | 1,884.00 | 1,881.00 | 1,881.00 | 1.1K |
| 11:20 | 1,884.00 | 1,884.00 | 1,884.00 | 1,884.00 | 0.1K |
| 11:23 | 1,884.00 | 1,884.00 | 1,884.00 | 1,884.00 | 0.1K |
| 11:24 | 1,883.00 | 1,883.00 | 1,883.00 | 1,883.00 | 0.1K |
| 11:28 | 1,883.00 | 1,883.00 | 1,883.00 | 1,883.00 | 0.0K |
| 11:29 | 1,883.00 | 1,883.00 | 1,882.00 | 1,882.00 | 0.5K |
| 11:30 | 1,882.00 | 1,882.00 | 1,882.00 | 1,882.00 | 0.3K |
| 11:32 | 1,882.00 | 1,882.00 | 1,880.00 | 1,880.00 | 1.6K |
| 11:33 | 1,882.00 | 1,882.00 | 1,882.00 | 1,882.00 | 0.2K |
| 11:34 | 1,882.00 | 1,882.00 | 1,882.00 | 1,882.00 | 0.0K |
| 11:36 | 1,882.00 | 1,882.00 | 1,882.00 | 1,882.00 | 0.0K |
| 11:37 | 1,886.00 | 1,886.00 | 1,886.00 | 1,886.00 | 0.0K |
| 11:39 | 1,886.00 | 1,886.00 | 1,886.00 | 1,886.00 | 0.0K |
| 11:40 | 1,887.00 | 1,887.00 | 1,886.00 | 1,886.00 | 0.0K |
| 11:41 | 1,886.00 | 1,886.00 | 1,886.00 | 1,886.00 | 0.2K |
| 11:42 | 1,886.00 | 1,886.00 | 1,886.00 | 1,886.00 | 0.0K |
| 11:44 | 1,885.00 | 1,885.00 | 1,885.00 | 1,885.00 | 0.5K |
| 11:49 | 1,885.00 | 1,885.00 | 1,885.00 | 1,885.00 | 0.0K |
| 11:50 | 1,887.00 | 1,887.00 | 1,887.00 | 1,887.00 | 0.0K |
| 11:52 | 1,887.00 | 1,887.00 | 1,887.00 | 1,887.00 | 0.0K |
| 11:53 | 1,885.00 | 1,885.00 | 1,885.00 | 1,885.00 | 0.6K |
| 11:54 | 1,884.00 | 1,884.00 | 1,884.00 | 1,884.00 | 0.1K |
| 11:56 | 1,884.00 | 1,884.00 | 1,884.00 | 1,884.00 | 0.0K |
| 11:59 | 1,884.00 | 1,884.00 | 1,880.00 | 1,880.00 | 0.8K |
| 12:07 | 1,879.00 | 1,879.00 | 1,879.00 | 1,879.00 | 0.0K |
| 12:11 | 1,871.00 | 1,871.00 | 1,869.00 | 1,869.00 | 0.0K |
| 12:18 | 1,869.00 | 1,869.00 | 1,868.00 | 1,868.00 | 0.1K |
| 12:19 | 1,866.00 | 1,866.00 | 1,857.00 | 1,857.00 | 0.7K |
| 12:22 | 1,857.00 | 1,857.00 | 1,857.00 | 1,857.00 | 0.3K |
| 12:31 | 1,857.00 | 1,857.00 | 1,856.00 | 1,856.00 | 0.0K |
| 12:32 | 1,856.00 | 1,856.00 | 1,856.00 | 1,856.00 | 0.1K |
| 12:33 | 1,857.00 | 1,857.00 | 1,857.00 | 1,857.00 | 0.1K |
| 12:34 | 1,857.00 | 1,857.00 | 1,857.00 | 1,857.00 | 0.0K |
| 12:35 | 1,866.00 | 1,866.00 | 1,866.00 | 1,866.00 | 0.4K |
| 12:36 | 1,866.00 | 1,867.00 | 1,866.00 | 1,867.00 | 0.2K |
| 12:38 | 1,867.00 | 1,867.00 | 1,867.00 | 1,867.00 | 0.6K |
| 12:45 | 1,867.00 | 1,867.00 | 1,867.00 | 1,867.00 | 0.1K |
| 12:46 | 1,868.00 | 1,868.00 | 1,868.00 | 1,868.00 | 0.0K |
| 12:47 | 1,866.00 | 1,866.00 | 1,866.00 | 1,866.00 | 0.2K |
| 12:54 | 1,865.00 | 1,865.00 | 1,857.00 | 1,857.00 | 1.6K |
| 12:55 | 1,864.00 | 1,864.00 | 1,864.00 | 1,864.00 | 0.1K |
| 12:56 | 1,854.00 | 1,854.00 | 1,854.00 | 1,854.00 | 0.0K |
| 12:58 | 1,864.00 | 1,864.00 | 1,864.00 | 1,864.00 | 0.0K |
| 13:04 | 1,864.00 | 1,864.00 | 1,864.00 | 1,864.00 | 0.1K |
| 13:06 | 1,864.00 | 1,864.00 | 1,864.00 | 1,864.00 | 0.0K |
| 13:08 | 1,864.00 | 1,864.00 | 1,864.00 | 1,864.00 | 0.1K |
| 13:12 | 1,864.00 | 1,864.00 | 1,864.00 | 1,864.00 | 0.0K |
| 13:13 | 1,864.00 | 1,864.00 | 1,864.00 | 1,864.00 | 0.0K |
| 13:15 | 1,854.00 | 1,854.00 | 1,854.00 | 1,854.00 | 0.0K |
| 13:18 | 1,864.00 | 1,864.00 | 1,864.00 | 1,864.00 | 0.0K |
| 13:21 | 1,864.00 | 1,864.00 | 1,864.00 | 1,864.00 | 0.0K |
| 13:26 | 1,864.00 | 1,864.00 | 1,864.00 | 1,864.00 | 0.0K |
| 13:33 | 1,863.00 | 1,864.00 | 1,863.00 | 1,864.00 | 0.1K |
| 13:36 | 1,864.00 | 1,864.00 | 1,864.00 | 1,864.00 | 0.1K |
| 13:45 | 1,862.00 | 1,862.00 | 1,862.00 | 1,862.00 | 0.2K |
| 13:46 | 1,862.00 | 1,863.00 | 1,862.00 | 1,862.00 | 0.1K |
| 13:47 | 1,862.00 | 1,862.00 | 1,862.00 | 1,862.00 | 0.0K |
| 13:49 | 1,862.00 | 1,863.00 | 1,862.00 | 1,863.00 | 0.1K |
| 13:50 | 1,862.00 | 1,862.00 | 1,862.00 | 1,862.00 | 0.0K |
| 13:59 | 1,862.00 | 1,862.00 | 1,862.00 | 1,862.00 | 0.0K |
| 14:00 | 1,863.00 | 1,863.00 | 1,863.00 | 1,863.00 | 0.1K |
| 14:02 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 0.0K |
| 14:10 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 0.1K |
| 14:11 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1.0K |
| 14:16 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 2.7K |
| 14:19 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 0.1K |
| 14:20 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 0.0K |
| 14:28 | 1,859.00 | 1,859.00 | 1,859.00 | 1,859.00 | 0.0K |
| 14:30 | 1,856.00 | 1,856.00 | 1,856.00 | 1,856.00 | 0.0K |
| 14:32 | 1,856.00 | 1,856.00 | 1,856.00 | 1,856.00 | 0.6K |
| 14:37 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 0.2K |
| 14:39 | 1,859.00 | 1,859.00 | 1,859.00 | 1,859.00 | 0.0K |
| 14:40 | 1,859.00 | 1,859.00 | 1,859.00 | 1,859.00 | 0.0K |
| 14:46 | 1,858.00 | 1,858.00 | 1,858.00 | 1,858.00 | 0.0K |
| 14:50 | 1,858.00 | 1,858.00 | 1,858.00 | 1,858.00 | 0.0K |
| 14:55 | 1,858.00 | 1,858.00 | 1,858.00 | 1,858.00 | 0.0K |
| 14:59 | 1,858.00 | 1,858.00 | 1,858.00 | 1,858.00 | 0.0K |
| 15:00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 0.0K |
| 15:01 | 1,850.00 | 1,858.00 | 1,850.00 | 1,858.00 | 0.7K |
| 15:08 | 1,852.00 | 1,852.00 | 1,852.00 | 1,852.00 | 1.2K |
| 15:09 | 1,852.00 | 1,852.00 | 1,852.00 | 1,852.00 | 0.2K |
| 15:10 | 1,852.00 | 1,852.00 | 1,852.00 | 1,852.00 | 0.0K |
| 15:12 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 0.0K |
| 15:13 | 1,849.00 | 1,849.00 | 1,849.00 | 1,849.00 | 0.0K |
| 15:17 | 1,849.00 | 1,849.00 | 1,848.00 | 1,848.00 | 0.1K |
| 15:19 | 1,848.00 | 1,848.00 | 1,848.00 | 1,848.00 | 2.6K |
| 15:29 | 1,848.00 | 1,848.00 | 1,848.00 | 1,848.00 | 0.0K |