19,270.00
最終更新: 2025-10-02
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 14,035.00 | 14,035.00 | 14,035.00 | 14,035.00 | 0.0K |
| 09:01 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | 0.0K |
| 09:02 | 14,340.00 | 14,340.00 | 14,340.00 | 14,340.00 | 0.0K |
| 09:04 | 14,185.00 | 14,185.00 | 14,185.00 | 14,185.00 | 0.0K |
| 09:05 | 14,190.00 | 14,330.00 | 14,180.00 | 14,180.00 | 0.0K |
| 09:11 | 14,250.00 | 14,500.00 | 14,250.00 | 14,500.00 | 0.4K |
| 09:12 | 14,395.00 | 14,395.00 | 14,395.00 | 14,395.00 | 0.1K |
| 09:15 | 14,390.00 | 14,390.00 | 14,390.00 | 14,390.00 | 0.0K |
| 09:20 | 14,390.00 | 14,390.00 | 14,390.00 | 14,390.00 | 0.1K |
| 09:21 | 14,390.00 | 14,390.00 | 14,390.00 | 14,390.00 | 0.2K |
| 09:24 | 14,395.00 | 14,395.00 | 14,395.00 | 14,395.00 | 0.0K |
| 09:25 | 14,395.00 | 14,395.00 | 14,395.00 | 14,395.00 | 0.0K |
| 09:26 | 14,395.00 | 14,395.00 | 14,395.00 | 14,395.00 | 0.1K |
| 09:29 | 14,395.00 | 14,395.00 | 14,395.00 | 14,395.00 | 0.1K |
| 09:30 | 14,395.00 | 14,395.00 | 14,380.00 | 14,380.00 | 0.0K |
| 09:31 | 14,395.00 | 14,395.00 | 14,380.00 | 14,385.00 | 0.0K |
| 09:32 | 14,385.00 | 14,385.00 | 14,385.00 | 14,385.00 | 0.1K |
| 09:33 | 14,385.00 | 14,385.00 | 14,380.00 | 14,380.00 | 0.0K |
| 09:34 | 14,380.00 | 14,380.00 | 14,380.00 | 14,380.00 | 0.0K |
| 09:37 | 14,305.00 | 14,380.00 | 14,305.00 | 14,380.00 | 0.2K |
| 09:38 | 14,380.00 | 14,385.00 | 14,380.00 | 14,385.00 | 0.0K |
| 09:39 | 14,385.00 | 14,385.00 | 14,385.00 | 14,385.00 | 0.0K |
| 09:40 | 14,385.00 | 14,385.00 | 14,385.00 | 14,385.00 | 0.0K |
| 09:42 | 14,380.00 | 14,380.00 | 14,380.00 | 14,380.00 | 0.0K |
| 09:44 | 14,380.00 | 14,380.00 | 14,380.00 | 14,380.00 | 0.0K |
| 09:46 | 14,385.00 | 14,385.00 | 14,385.00 | 14,385.00 | 0.0K |
| 09:48 | 14,385.00 | 14,385.00 | 14,385.00 | 14,385.00 | 0.0K |
| 09:50 | 14,385.00 | 14,485.00 | 14,385.00 | 14,485.00 | 1.7K |
| 09:52 | 14,475.00 | 14,475.00 | 14,475.00 | 14,475.00 | 0.0K |
| 09:54 | 14,475.00 | 14,475.00 | 14,475.00 | 14,475.00 | 0.0K |
| 09:56 | 14,475.00 | 14,475.00 | 14,475.00 | 14,475.00 | 0.0K |
| 09:57 | 14,475.00 | 14,475.00 | 14,475.00 | 14,475.00 | 0.0K |
| 09:58 | 14,475.00 | 14,475.00 | 14,470.00 | 14,470.00 | 0.0K |
| 09:59 | 14,385.00 | 14,385.00 | 14,385.00 | 14,385.00 | 0.0K |
| 10:00 | 14,475.00 | 14,475.00 | 14,475.00 | 14,475.00 | 0.0K |
| 10:01 | 14,465.00 | 14,465.00 | 14,465.00 | 14,465.00 | 0.0K |
| 10:03 | 14,460.00 | 14,460.00 | 14,460.00 | 14,460.00 | 0.0K |
| 10:05 | 14,460.00 | 14,465.00 | 14,460.00 | 14,465.00 | 0.2K |
| 10:06 | 14,465.00 | 14,465.00 | 14,465.00 | 14,465.00 | 0.0K |
| 10:07 | 14,465.00 | 14,465.00 | 14,465.00 | 14,465.00 | 0.0K |
| 10:15 | 14,465.00 | 14,465.00 | 14,465.00 | 14,465.00 | 0.0K |
| 10:16 | 14,465.00 | 14,465.00 | 14,465.00 | 14,465.00 | 0.0K |
| 10:18 | 14,465.00 | 14,465.00 | 14,465.00 | 14,465.00 | 0.0K |
| 10:22 | 14,465.00 | 14,465.00 | 14,465.00 | 14,465.00 | 0.0K |
| 10:28 | 14,385.00 | 14,385.00 | 14,385.00 | 14,385.00 | 0.1K |
| 10:45 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 0.0K |
| 10:47 | 14,390.00 | 14,390.00 | 14,390.00 | 14,390.00 | 0.0K |
| 10:51 | 14,390.00 | 14,390.00 | 14,390.00 | 14,390.00 | 0.0K |
| 10:53 | 14,390.00 | 14,390.00 | 14,390.00 | 14,390.00 | 0.0K |
| 10:54 | 14,390.00 | 14,400.00 | 14,390.00 | 14,400.00 | 0.0K |
| 10:55 | 14,385.00 | 14,385.00 | 14,385.00 | 14,385.00 | 0.0K |
| 10:57 | 14,385.00 | 14,385.00 | 14,235.00 | 14,235.00 | 14.5K |
| 11:00 | 14,235.00 | 14,235.00 | 14,235.00 | 14,235.00 | 0.0K |
| 11:09 | 14,235.00 | 14,235.00 | 14,200.00 | 14,200.00 | 0.1K |
| 11:10 | 14,205.00 | 14,395.00 | 14,205.00 | 14,395.00 | 0.0K |
| 11:11 | 14,395.00 | 14,395.00 | 14,395.00 | 14,395.00 | 0.1K |
| 11:15 | 14,395.00 | 14,395.00 | 14,395.00 | 14,395.00 | 0.0K |
| 11:16 | 14,395.00 | 14,395.00 | 14,395.00 | 14,395.00 | 0.0K |
| 11:17 | 14,205.00 | 14,205.00 | 14,205.00 | 14,205.00 | 0.1K |
| 11:22 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 0.0K |
| 11:23 | 14,320.00 | 14,320.00 | 14,320.00 | 14,320.00 | 0.0K |
| 11:27 | 14,395.00 | 14,395.00 | 14,395.00 | 14,395.00 | 0.0K |
| 11:31 | 14,375.00 | 14,375.00 | 14,375.00 | 14,375.00 | 0.0K |
| 11:37 | 14,230.00 | 14,235.00 | 14,230.00 | 14,235.00 | 2.0K |
| 11:44 | 14,365.00 | 14,365.00 | 14,365.00 | 14,365.00 | 0.0K |
| 11:45 | 14,365.00 | 14,365.00 | 14,365.00 | 14,365.00 | 0.1K |
| 11:46 | 14,360.00 | 14,360.00 | 14,360.00 | 14,360.00 | 0.0K |
| 11:51 | 14,205.00 | 14,205.00 | 14,170.00 | 14,170.00 | 0.1K |
| 11:55 | 14,180.00 | 14,180.00 | 14,175.00 | 14,175.00 | 0.0K |
| 11:56 | 14,175.00 | 14,175.00 | 14,175.00 | 14,175.00 | 0.0K |
| 12:00 | 14,305.00 | 14,305.00 | 14,305.00 | 14,305.00 | 0.0K |
| 12:13 | 14,245.00 | 14,295.00 | 14,245.00 | 14,295.00 | 0.0K |
| 12:14 | 14,295.00 | 14,295.00 | 14,295.00 | 14,295.00 | 0.0K |
| 12:16 | 14,295.00 | 14,295.00 | 14,295.00 | 14,295.00 | 0.1K |
| 12:28 | 14,195.00 | 14,195.00 | 14,195.00 | 14,195.00 | 0.0K |
| 12:34 | 14,195.00 | 14,195.00 | 14,195.00 | 14,195.00 | 0.0K |
| 12:36 | 14,195.00 | 14,195.00 | 14,195.00 | 14,195.00 | 0.0K |
| 12:41 | 14,190.00 | 14,190.00 | 14,190.00 | 14,190.00 | 0.0K |
| 12:42 | 14,185.00 | 14,230.00 | 14,180.00 | 14,230.00 | 1.4K |
| 12:49 | 14,255.00 | 14,255.00 | 14,255.00 | 14,255.00 | 0.0K |
| 12:50 | 14,340.00 | 14,340.00 | 14,340.00 | 14,340.00 | 0.1K |
| 12:55 | 14,340.00 | 14,340.00 | 14,340.00 | 14,340.00 | 0.0K |
| 13:02 | 14,335.00 | 14,335.00 | 14,335.00 | 14,335.00 | 0.0K |
| 13:03 | 14,335.00 | 14,335.00 | 14,335.00 | 14,335.00 | 0.0K |
| 13:06 | 14,335.00 | 14,335.00 | 14,335.00 | 14,335.00 | 0.0K |
| 13:11 | 14,330.00 | 14,330.00 | 14,330.00 | 14,330.00 | 0.0K |
| 13:17 | 14,310.00 | 14,310.00 | 14,310.00 | 14,310.00 | 0.0K |
| 13:19 | 14,310.00 | 14,310.00 | 14,310.00 | 14,310.00 | 0.0K |
| 13:22 | 14,330.00 | 14,335.00 | 14,330.00 | 14,335.00 | 0.2K |
| 13:23 | 14,335.00 | 14,335.00 | 14,335.00 | 14,335.00 | 0.0K |
| 13:24 | 14,305.00 | 14,335.00 | 14,305.00 | 14,335.00 | 0.1K |
| 13:25 | 14,335.00 | 14,335.00 | 14,335.00 | 14,335.00 | 0.0K |
| 13:26 | 14,335.00 | 14,335.00 | 14,335.00 | 14,335.00 | 0.0K |
| 13:27 | 14,335.00 | 14,335.00 | 14,335.00 | 14,335.00 | 0.0K |
| 13:28 | 14,335.00 | 14,335.00 | 14,335.00 | 14,335.00 | 0.0K |
| 13:29 | 14,335.00 | 14,335.00 | 14,335.00 | 14,335.00 | 0.0K |
| 13:30 | 14,335.00 | 14,335.00 | 14,335.00 | 14,335.00 | 0.0K |
| 13:31 | 14,335.00 | 14,335.00 | 14,335.00 | 14,335.00 | 0.0K |
| 13:32 | 14,335.00 | 14,335.00 | 14,335.00 | 14,335.00 | 0.0K |
| 13:33 | 14,335.00 | 14,335.00 | 14,335.00 | 14,335.00 | 0.0K |
| 13:34 | 14,335.00 | 14,335.00 | 14,335.00 | 14,335.00 | 0.0K |
| 13:35 | 14,335.00 | 14,335.00 | 14,335.00 | 14,335.00 | 0.0K |
| 13:36 | 14,335.00 | 14,335.00 | 14,335.00 | 14,335.00 | 0.0K |
| 13:37 | 14,335.00 | 14,335.00 | 14,335.00 | 14,335.00 | 0.0K |
| 13:56 | 14,335.00 | 14,335.00 | 14,335.00 | 14,335.00 | 0.0K |
| 13:58 | 14,335.00 | 14,335.00 | 14,335.00 | 14,335.00 | 0.0K |
| 14:07 | 14,315.00 | 14,315.00 | 14,295.00 | 14,295.00 | 1.2K |
| 14:09 | 14,295.00 | 14,295.00 | 14,295.00 | 14,295.00 | 0.2K |
| 14:10 | 14,325.00 | 14,325.00 | 14,325.00 | 14,325.00 | 0.0K |
| 14:11 | 14,295.00 | 14,295.00 | 14,290.00 | 14,290.00 | 3.8K |
| 14:16 | 14,325.00 | 14,330.00 | 14,325.00 | 14,330.00 | 0.0K |
| 14:18 | 14,330.00 | 14,330.00 | 14,330.00 | 14,330.00 | 0.0K |
| 14:29 | 14,330.00 | 14,330.00 | 14,330.00 | 14,330.00 | 0.2K |
| 14:30 | 14,330.00 | 14,330.00 | 14,330.00 | 14,330.00 | 0.2K |
| 14:31 | 14,330.00 | 14,330.00 | 14,330.00 | 14,330.00 | 0.0K |
| 14:35 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 0.0K |
| 14:41 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 0.0K |
| 14:43 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 0.1K |
| 14:47 | 14,325.00 | 14,325.00 | 14,325.00 | 14,325.00 | 0.0K |
| 14:50 | 14,320.00 | 14,320.00 | 14,320.00 | 14,320.00 | 0.0K |
| 14:55 | 14,320.00 | 14,320.00 | 14,320.00 | 14,320.00 | 0.7K |
| 15:00 | 14,320.00 | 14,320.00 | 14,320.00 | 14,320.00 | 0.0K |
| 15:01 | 14,320.00 | 14,320.00 | 14,320.00 | 14,320.00 | 0.0K |
| 15:05 | 14,325.00 | 14,330.00 | 14,325.00 | 14,330.00 | 0.9K |
| 15:06 | 14,335.00 | 14,335.00 | 14,335.00 | 14,335.00 | 0.2K |
| 15:07 | 14,335.00 | 14,335.00 | 14,335.00 | 14,335.00 | 0.7K |
| 15:09 | 14,300.00 | 14,300.00 | 14,290.00 | 14,290.00 | 5.0K |
| 15:10 | 14,290.00 | 14,290.00 | 14,290.00 | 14,290.00 | 0.0K |
| 15:16 | 14,335.00 | 14,335.00 | 14,335.00 | 14,335.00 | 0.1K |
| 15:18 | 14,335.00 | 14,335.00 | 14,335.00 | 14,335.00 | 0.0K |
| 15:30 | 14,335.00 | 14,335.00 | 14,335.00 | 14,335.00 | 0.1K |
| 15:44 | 14,335.00 | 14,335.00 | 14,335.00 | 14,335.00 | 0.0K |
| 15:49 | 14,335.00 | 14,335.00 | 14,335.00 | 14,335.00 | 0.0K |