最終更新: 2025-09-26
時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
09:30 | 91.97 | 91.97 | 91.97 | 91.97 | 8.8K |
09:31 | 92.00 | 92.00 | 91.98 | 91.98 | 2.2K |
09:35 | 91.98 | 91.98 | 91.98 | 91.98 | 0.7K |
09:37 | 91.99 | 91.99 | 91.99 | 91.99 | 0.6K |
09:39 | 91.98 | 91.99 | 91.98 | 91.99 | 0.6K |
09:40 | 92.01 | 92.01 | 92.00 | 92.00 | 7.8K |
09:43 | 92.01 | 92.01 | 92.01 | 92.01 | 0.1K |
09:44 | 92.01 | 92.01 | 92.01 | 92.01 | 0.2K |
09:45 | 92.01 | 92.01 | 92.01 | 92.01 | 1.8K |
09:50 | 92.03 | 92.03 | 92.03 | 92.03 | 2.4K |
09:53 | 92.03 | 92.03 | 92.03 | 92.03 | 0.7K |
09:54 | 92.03 | 92.03 | 92.03 | 92.03 | 0.3K |
09:56 | 92.02 | 92.02 | 92.02 | 92.02 | 0.1K |
09:57 | 92.02 | 92.02 | 92.02 | 92.02 | 0.6K |
09:59 | 92.02 | 92.02 | 92.02 | 92.02 | 0.9K |
10:07 | 92.05 | 92.05 | 92.05 | 92.05 | 53.7K |
10:08 | 92.05 | 92.06 | 92.05 | 92.06 | 2.8K |
10:09 | 92.06 | 92.06 | 92.06 | 92.06 | 2.1K |
10:12 | 92.05 | 92.05 | 92.05 | 92.05 | 2.3K |
10:13 | 92.04 | 92.04 | 92.04 | 92.04 | 0.4K |
10:15 | 92.04 | 92.04 | 92.04 | 92.04 | 0.4K |
10:16 | 92.04 | 92.04 | 92.04 | 92.04 | 0.3K |
10:21 | 92.03 | 92.03 | 92.03 | 92.02 | 0.9K |
10:29 | 92.03 | 92.03 | 92.03 | 92.03 | 0.6K |
10:30 | 92.04 | 92.04 | 92.04 | 92.04 | 0.9K |
10:31 | 92.03 | 92.03 | 92.03 | 92.03 | 1.0K |
10:32 | 92.03 | 92.03 | 92.03 | 92.03 | 2.8K |
10:38 | 92.03 | 92.03 | 92.03 | 92.03 | 6.4K |
10:41 | 92.00 | 92.00 | 92.00 | 92.00 | 1.2K |
10:42 | 92.02 | 92.02 | 92.02 | 92.02 | 1.0K |
10:47 | 92.02 | 92.02 | 92.02 | 92.02 | 0.5K |
10:51 | 92.01 | 92.01 | 92.01 | 92.01 | 0.1K |
10:55 | 92.00 | 92.00 | 92.00 | 92.00 | 0.2K |
10:56 | 92.02 | 92.02 | 92.02 | 92.02 | 0.9K |
10:57 | 92.02 | 92.03 | 92.02 | 92.03 | 0.8K |
10:59 | 92.03 | 92.03 | 92.03 | 92.03 | 0.1K |
11:00 | 92.02 | 92.02 | 92.02 | 92.02 | 0.6K |
11:02 | 92.03 | 92.03 | 92.03 | 92.03 | 0.5K |
11:03 | 92.03 | 92.03 | 92.03 | 92.03 | 0.8K |
11:04 | 92.02 | 92.02 | 92.01 | 92.02 | 1.4K |
11:05 | 92.01 | 92.02 | 92.01 | 92.02 | 0.4K |
11:06 | 92.01 | 92.02 | 92.01 | 92.02 | 0.9K |
11:07 | 92.01 | 92.02 | 92.01 | 92.02 | 1.8K |
11:09 | 92.02 | 92.02 | 92.02 | 92.02 | 0.5K |
11:10 | 92.02 | 92.02 | 92.02 | 92.02 | 0.2K |
11:11 | 92.02 | 92.02 | 92.02 | 92.02 | 1.3K |
11:18 | 92.02 | 92.02 | 92.02 | 92.02 | 0.9K |
11:19 | 92.02 | 92.02 | 92.02 | 92.02 | 1.7K |
11:22 | 92.02 | 92.02 | 92.02 | 92.02 | 0.8K |
11:23 | 92.02 | 92.02 | 92.02 | 92.02 | 0.2K |
11:24 | 92.01 | 92.01 | 92.01 | 92.01 | 0.7K |
11:27 | 92.01 | 92.01 | 92.01 | 92.01 | 1.8K |
11:28 | 92.00 | 92.00 | 92.00 | 92.00 | 0.8K |
11:30 | 92.01 | 92.01 | 92.01 | 92.01 | 3.7K |
11:31 | 92.00 | 92.00 | 92.00 | 92.00 | 0.2K |
11:32 | 92.01 | 92.01 | 92.00 | 92.00 | 1.5K |
11:33 | 92.01 | 92.01 | 92.01 | 92.01 | 0.8K |
11:35 | 91.99 | 91.99 | 91.99 | 91.99 | 0.4K |
11:36 | 91.99 | 91.99 | 91.99 | 91.98 | 1.5K |
11:37 | 91.98 | 91.98 | 91.98 | 91.98 | 0.7K |
11:41 | 92.00 | 92.00 | 91.99 | 91.99 | 0.8K |
11:42 | 91.99 | 91.99 | 91.99 | 91.99 | 0.8K |
11:45 | 91.97 | 91.97 | 91.96 | 91.96 | 1.4K |
11:47 | 91.99 | 91.99 | 91.99 | 91.99 | 0.7K |
11:48 | 91.99 | 91.99 | 91.99 | 91.99 | 0.4K |
11:52 | 91.99 | 92.01 | 91.99 | 92.01 | 1.6K |
11:53 | 92.01 | 92.01 | 91.98 | 91.98 | 1.2K |
11:57 | 91.98 | 91.98 | 91.98 | 91.98 | 0.1K |
11:58 | 91.98 | 91.98 | 91.98 | 91.98 | 0.8K |
11:59 | 91.98 | 91.98 | 91.98 | 91.98 | 3.4K |
12:04 | 91.99 | 91.99 | 91.99 | 91.99 | 0.7K |
12:07 | 91.98 | 91.98 | 91.98 | 91.98 | 3.9K |
12:16 | 91.99 | 91.99 | 91.99 | 91.99 | 2.7K |
12:19 | 91.99 | 91.99 | 91.99 | 91.99 | 0.1K |
12:21 | 91.98 | 91.98 | 91.98 | 91.98 | 1.0K |
12:22 | 91.98 | 91.98 | 91.98 | 91.98 | 1.9K |
12:23 | 91.99 | 91.99 | 91.99 | 91.99 | 0.6K |
12:27 | 91.99 | 91.99 | 91.99 | 91.99 | 0.1K |
12:28 | 91.98 | 91.98 | 91.98 | 91.98 | 0.2K |
12:29 | 91.98 | 91.98 | 91.98 | 91.98 | 1.1K |
12:32 | 91.97 | 91.97 | 91.97 | 91.97 | 0.5K |
12:33 | 91.97 | 91.97 | 91.97 | 91.97 | 0.2K |
12:34 | 91.97 | 91.97 | 91.97 | 91.97 | 0.4K |
12:35 | 91.96 | 91.96 | 91.96 | 91.96 | 0.2K |
12:36 | 91.97 | 91.97 | 91.97 | 91.97 | 0.3K |
12:37 | 91.97 | 91.97 | 91.97 | 91.97 | 0.6K |
12:41 | 91.97 | 91.97 | 91.97 | 91.97 | 0.1K |
12:42 | 91.97 | 91.97 | 91.97 | 91.97 | 0.3K |
12:45 | 91.97 | 91.97 | 91.97 | 91.97 | 0.5K |
12:50 | 91.99 | 91.99 | 91.99 | 91.99 | 0.6K |
12:51 | 91.99 | 91.99 | 91.99 | 91.99 | 0.6K |
12:54 | 91.98 | 91.98 | 91.98 | 91.98 | 0.2K |
12:55 | 91.99 | 91.99 | 91.99 | 91.99 | 0.6K |
13:00 | 92.01 | 92.01 | 92.01 | 92.01 | 0.1K |
13:01 | 92.02 | 92.02 | 92.01 | 92.01 | 1.4K |
13:06 | 92.01 | 92.01 | 92.01 | 92.01 | 2.1K |
13:09 | 92.01 | 92.01 | 92.01 | 92.01 | 0.3K |
13:10 | 92.02 | 92.02 | 92.02 | 92.02 | 0.5K |
13:11 | 92.02 | 92.02 | 92.02 | 92.02 | 0.4K |
13:13 | 92.02 | 92.03 | 92.02 | 92.02 | 2.3K |
13:18 | 92.02 | 92.03 | 92.02 | 92.03 | 0.8K |
13:20 | 92.02 | 92.02 | 92.02 | 92.02 | 0.6K |
13:21 | 92.03 | 92.03 | 92.03 | 92.03 | 1.7K |
13:23 | 92.03 | 92.03 | 92.03 | 92.03 | 0.5K |
13:27 | 92.03 | 92.03 | 92.03 | 92.03 | 0.8K |
13:30 | 92.02 | 92.02 | 92.02 | 92.02 | 0.5K |
13:32 | 92.03 | 92.03 | 92.02 | 92.02 | 0.5K |
13:34 | 92.01 | 92.01 | 92.01 | 92.01 | 0.2K |
13:35 | 92.02 | 92.02 | 92.02 | 92.02 | 1.3K |
13:44 | 92.03 | 92.03 | 92.03 | 92.03 | 0.3K |
13:45 | 92.03 | 92.03 | 92.03 | 92.03 | 0.3K |
13:46 | 92.02 | 92.02 | 92.02 | 92.02 | 25.8K |
13:48 | 92.03 | 92.03 | 92.03 | 92.03 | 0.4K |
13:49 | 92.04 | 92.04 | 92.04 | 92.04 | 0.1K |
13:50 | 92.04 | 92.04 | 92.04 | 92.04 | 0.2K |
13:55 | 92.04 | 92.04 | 92.04 | 92.03 | 0.5K |
13:56 | 92.03 | 92.03 | 92.02 | 92.03 | 1.5K |
14:01 | 92.02 | 92.02 | 92.02 | 92.02 | 0.2K |
14:03 | 92.03 | 92.03 | 92.03 | 92.03 | 2.8K |
14:04 | 92.03 | 92.03 | 92.03 | 92.03 | 0.7K |
14:07 | 92.03 | 92.03 | 92.03 | 92.03 | 0.8K |
14:10 | 92.02 | 92.03 | 92.02 | 92.03 | 1.4K |
14:13 | 92.03 | 92.03 | 92.03 | 92.03 | 0.4K |
14:18 | 92.03 | 92.03 | 92.03 | 92.03 | 0.3K |
14:22 | 92.03 | 92.03 | 92.02 | 92.02 | 4.0K |
14:25 | 92.03 | 92.04 | 92.03 | 92.04 | 0.3K |
14:27 | 92.04 | 92.04 | 92.04 | 92.04 | 0.6K |
14:28 | 92.04 | 92.04 | 92.04 | 92.04 | 0.2K |
14:29 | 92.04 | 92.04 | 92.04 | 92.04 | 0.4K |
14:33 | 92.03 | 92.04 | 92.03 | 92.04 | 0.5K |
14:36 | 92.03 | 92.03 | 92.03 | 92.03 | 0.5K |
14:40 | 92.03 | 92.03 | 92.03 | 92.03 | 0.3K |
14:43 | 92.02 | 92.03 | 92.02 | 92.03 | 0.5K |
14:45 | 92.03 | 92.03 | 92.03 | 92.03 | 0.3K |
14:47 | 92.02 | 92.02 | 92.02 | 92.02 | 1.0K |
14:48 | 92.03 | 92.03 | 92.03 | 92.03 | 0.3K |
14:50 | 92.02 | 92.02 | 92.02 | 92.02 | 0.3K |
14:54 | 92.02 | 92.03 | 92.02 | 92.03 | 0.9K |
14:59 | 92.02 | 92.03 | 92.02 | 92.03 | 5.0K |
15:01 | 92.01 | 92.01 | 92.00 | 92.00 | 1.9K |
15:07 | 92.00 | 92.00 | 91.99 | 91.99 | 12.9K |
15:09 | 92.00 | 92.00 | 92.00 | 92.00 | 1.0K |
15:10 | 92.00 | 92.00 | 92.00 | 92.00 | 0.9K |
15:14 | 92.01 | 92.01 | 92.01 | 92.01 | 0.4K |
15:15 | 92.01 | 92.01 | 92.01 | 92.01 | 1.6K |
15:17 | 92.01 | 92.01 | 92.01 | 92.01 | 0.4K |
15:18 | 92.00 | 92.00 | 92.00 | 92.00 | 0.3K |
15:19 | 92.01 | 92.01 | 92.01 | 92.01 | 0.3K |
15:22 | 92.01 | 92.01 | 92.01 | 92.01 | 0.6K |
15:23 | 92.01 | 92.01 | 92.01 | 92.01 | 1.7K |
15:25 | 92.01 | 92.01 | 92.01 | 92.01 | 0.4K |
15:27 | 92.02 | 92.02 | 92.02 | 92.02 | 1.4K |
15:28 | 92.02 | 92.02 | 92.02 | 92.02 | 0.9K |
15:30 | 92.02 | 92.02 | 92.02 | 92.02 | 0.4K |
15:31 | 92.03 | 92.03 | 92.03 | 92.03 | 0.7K |
15:34 | 92.01 | 92.02 | 92.01 | 92.02 | 1.9K |
15:35 | 92.01 | 92.01 | 92.01 | 92.01 | 0.5K |
15:36 | 92.02 | 92.02 | 92.02 | 92.02 | 0.3K |
15:37 | 92.01 | 92.01 | 92.01 | 92.01 | 2.0K |
15:39 | 92.00 | 92.00 | 92.00 | 92.00 | 0.3K |
15:41 | 92.01 | 92.01 | 92.00 | 92.01 | 2.2K |
15:43 | 92.01 | 92.01 | 92.00 | 92.00 | 1.2K |
15:45 | 92.01 | 92.01 | 92.01 | 92.01 | 1.0K |
15:47 | 92.00 | 92.00 | 92.00 | 92.00 | 0.9K |
15:48 | 92.01 | 92.01 | 92.01 | 92.01 | 0.5K |
15:50 | 92.01 | 92.01 | 92.01 | 92.01 | 1.7K |
15:52 | 92.01 | 92.02 | 92.01 | 92.01 | 3.4K |
15:53 | 92.02 | 92.02 | 92.02 | 92.02 | 4.8K |
15:54 | 92.01 | 92.01 | 92.01 | 92.01 | 1.2K |
15:55 | 92.02 | 92.02 | 92.01 | 92.01 | 1.7K |
15:57 | 92.01 | 92.01 | 92.01 | 92.01 | 0.3K |
15:58 | 92.02 | 92.02 | 92.02 | 92.02 | 1.9K |
15:59 | 92.03 | 92.03 | 92.03 | 92.03 | 1.8K |