18,230.00
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 13,800.00 | 13,800.00 | 13,775.00 | 13,775.00 | 0.4K |
| 09:02 | 13,775.00 | 13,775.00 | 13,775.00 | 13,775.00 | 0.0K |
| 09:03 | 13,775.00 | 13,775.00 | 13,775.00 | 13,775.00 | 0.0K |
| 09:04 | 13,775.00 | 13,780.00 | 13,775.00 | 13,780.00 | 0.2K |
| 09:05 | 13,795.00 | 13,810.00 | 13,795.00 | 13,810.00 | 2.6K |
| 09:06 | 13,810.00 | 13,840.00 | 13,810.00 | 13,840.00 | 0.8K |
| 09:07 | 13,840.00 | 14,610.00 | 13,840.00 | 14,610.00 | 0.1K |
| 09:09 | 14,150.00 | 14,150.00 | 14,150.00 | 14,150.00 | 3.8K |
| 09:10 | 14,155.00 | 14,155.00 | 14,155.00 | 14,155.00 | 0.2K |
| 09:11 | 14,065.00 | 14,065.00 | 14,012.00 | 14,025.00 | 0.2K |
| 09:13 | 14,020.00 | 14,020.00 | 14,020.00 | 14,020.00 | 0.1K |
| 09:14 | 13,995.00 | 14,020.00 | 13,995.00 | 14,020.00 | 0.2K |
| 09:16 | 14,007.00 | 14,007.00 | 14,007.00 | 14,007.00 | 0.0K |
| 09:21 | 14,020.00 | 14,020.00 | 14,020.00 | 14,020.00 | 0.2K |
| 09:22 | 13,995.00 | 13,995.00 | 13,995.00 | 13,995.00 | 0.1K |
| 09:23 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 0.0K |
| 09:24 | 14,020.00 | 14,150.00 | 14,020.00 | 14,020.00 | 2.1K |
| 09:25 | 14,140.00 | 14,140.00 | 14,130.00 | 14,130.00 | 0.3K |
| 09:26 | 14,130.00 | 14,130.00 | 14,130.00 | 14,130.00 | 0.1K |
| 09:27 | 14,025.00 | 14,025.00 | 14,025.00 | 14,025.00 | 0.0K |
| 09:28 | 14,030.00 | 14,030.00 | 14,030.00 | 14,030.00 | 0.0K |
| 09:29 | 14,105.00 | 14,105.00 | 14,105.00 | 14,105.00 | 0.0K |
| 09:30 | 14,105.00 | 14,105.00 | 14,105.00 | 14,105.00 | 0.0K |
| 09:31 | 14,105.00 | 14,105.00 | 14,105.00 | 14,105.00 | 0.1K |
| 09:32 | 14,110.00 | 14,110.00 | 14,110.00 | 14,110.00 | 0.1K |
| 09:33 | 14,110.00 | 14,110.00 | 14,110.00 | 14,110.00 | 0.1K |
| 09:34 | 14,130.00 | 14,130.00 | 14,130.00 | 14,130.00 | 0.0K |
| 09:35 | 14,110.00 | 14,150.00 | 14,110.00 | 14,150.00 | 0.1K |
| 09:36 | 14,155.00 | 14,155.00 | 14,155.00 | 14,155.00 | 0.3K |
| 09:37 | 14,160.00 | 14,160.00 | 14,160.00 | 14,160.00 | 0.1K |
| 09:39 | 14,160.00 | 14,160.00 | 14,160.00 | 14,160.00 | 0.1K |
| 09:40 | 14,105.00 | 14,145.00 | 14,105.00 | 14,145.00 | 0.0K |
| 09:42 | 14,125.00 | 14,125.00 | 14,125.00 | 14,125.00 | 0.0K |
| 09:43 | 14,125.00 | 14,125.00 | 14,125.00 | 14,125.00 | 0.0K |
| 09:45 | 14,065.00 | 14,155.00 | 14,065.00 | 14,155.00 | 0.1K |
| 09:46 | 14,155.00 | 14,155.00 | 14,155.00 | 14,155.00 | 0.0K |
| 09:47 | 14,065.00 | 14,065.00 | 14,065.00 | 14,065.00 | 0.0K |
| 09:50 | 14,065.00 | 14,065.00 | 14,065.00 | 14,065.00 | 0.2K |
| 09:52 | 14,150.00 | 14,150.00 | 14,150.00 | 14,150.00 | 0.1K |
| 09:54 | 14,135.00 | 14,135.00 | 14,135.00 | 14,135.00 | 0.0K |
| 09:56 | 14,130.00 | 14,135.00 | 14,130.00 | 14,135.00 | 0.0K |
| 09:58 | 14,125.00 | 14,125.00 | 14,125.00 | 14,125.00 | 0.1K |
| 09:59 | 14,125.00 | 14,125.00 | 14,125.00 | 14,125.00 | 0.0K |
| 10:01 | 14,120.00 | 14,120.00 | 14,120.00 | 14,120.00 | 0.0K |
| 10:02 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | 0.0K |
| 10:04 | 14,095.00 | 14,100.00 | 14,095.00 | 14,100.00 | 0.1K |
| 10:05 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | 0.1K |
| 10:06 | 14,075.00 | 14,115.00 | 14,075.00 | 14,115.00 | 0.1K |
| 10:07 | 14,115.00 | 14,115.00 | 14,115.00 | 14,115.00 | 0.0K |
| 10:09 | 14,120.00 | 14,120.00 | 14,120.00 | 14,120.00 | 0.0K |
| 10:13 | 14,120.00 | 14,120.00 | 14,120.00 | 14,120.00 | 0.0K |
| 10:14 | 14,120.00 | 14,120.00 | 14,120.00 | 14,120.00 | 0.0K |
| 10:15 | 14,120.00 | 14,120.00 | 14,120.00 | 14,120.00 | 0.0K |
| 10:16 | 14,125.00 | 14,125.00 | 14,125.00 | 14,125.00 | 0.0K |
| 10:17 | 14,125.00 | 14,125.00 | 14,125.00 | 14,125.00 | 0.0K |
| 10:18 | 14,090.00 | 14,090.00 | 14,090.00 | 14,090.00 | 0.0K |
| 10:19 | 14,115.00 | 14,115.00 | 14,115.00 | 14,115.00 | 0.0K |
| 10:20 | 14,125.00 | 14,125.00 | 14,105.00 | 14,125.00 | 0.0K |
| 10:22 | 14,105.00 | 14,120.00 | 14,105.00 | 14,120.00 | 0.1K |
| 10:23 | 14,110.00 | 14,110.00 | 14,110.00 | 14,110.00 | 0.0K |
| 10:24 | 14,130.00 | 14,130.00 | 14,105.00 | 14,105.00 | 0.1K |
| 10:25 | 14,130.00 | 14,140.00 | 14,105.00 | 14,105.00 | 0.1K |
| 10:27 | 14,110.00 | 14,110.00 | 14,110.00 | 14,110.00 | 0.1K |
| 10:31 | 14,140.00 | 14,140.00 | 14,140.00 | 14,140.00 | 0.1K |
| 10:32 | 14,140.00 | 14,140.00 | 14,140.00 | 14,140.00 | 0.0K |
| 10:33 | 14,140.00 | 14,145.00 | 14,140.00 | 14,145.00 | 0.0K |
| 10:34 | 14,145.00 | 14,150.00 | 14,145.00 | 14,150.00 | 0.0K |
| 10:35 | 14,150.00 | 14,150.00 | 14,150.00 | 14,150.00 | 0.0K |
| 10:38 | 14,150.00 | 14,152.00 | 14,150.00 | 14,152.00 | 0.4K |
| 10:39 | 14,155.00 | 14,192.00 | 14,155.00 | 14,192.00 | 1.4K |
| 10:40 | 14,185.00 | 14,190.00 | 14,185.00 | 14,190.00 | 0.0K |
| 10:41 | 14,185.00 | 14,185.00 | 14,185.00 | 14,185.00 | 0.0K |
| 10:42 | 14,180.00 | 14,180.00 | 14,180.00 | 14,180.00 | 0.0K |
| 10:43 | 14,180.00 | 14,180.00 | 14,180.00 | 14,180.00 | 0.0K |
| 10:46 | 14,110.00 | 14,110.00 | 14,110.00 | 14,110.00 | 1.1K |
| 10:50 | 14,120.00 | 14,150.00 | 14,115.00 | 14,115.00 | 0.3K |
| 10:51 | 14,145.00 | 14,145.00 | 14,145.00 | 14,145.00 | 0.1K |
| 10:54 | 14,145.00 | 14,145.00 | 14,145.00 | 14,145.00 | 0.0K |
| 11:01 | 14,130.00 | 14,130.00 | 14,130.00 | 14,130.00 | 0.0K |
| 11:03 | 14,125.00 | 14,125.00 | 14,125.00 | 14,125.00 | 0.1K |
| 11:07 | 14,150.00 | 14,150.00 | 14,150.00 | 14,150.00 | 0.0K |
| 11:08 | 14,150.00 | 14,150.00 | 14,150.00 | 14,150.00 | 0.0K |
| 11:22 | 14,135.00 | 14,135.00 | 14,135.00 | 14,135.00 | 0.1K |
| 11:23 | 14,140.00 | 14,140.00 | 14,140.00 | 14,140.00 | 0.1K |
| 11:34 | 14,155.00 | 14,155.00 | 14,155.00 | 14,155.00 | 0.0K |
| 11:37 | 14,160.00 | 14,160.00 | 14,160.00 | 14,160.00 | 0.5K |
| 11:40 | 14,175.00 | 14,180.00 | 14,175.00 | 14,180.00 | 0.3K |
| 11:50 | 14,185.00 | 14,185.00 | 14,180.00 | 14,180.00 | 0.2K |
| 11:52 | 14,180.00 | 14,180.00 | 14,180.00 | 14,180.00 | 0.1K |
| 12:04 | 14,195.00 | 14,195.00 | 14,195.00 | 14,195.00 | 0.0K |
| 12:13 | 14,195.00 | 14,195.00 | 14,195.00 | 14,195.00 | 0.0K |
| 12:19 | 14,215.00 | 14,215.00 | 14,215.00 | 14,215.00 | 0.0K |
| 12:24 | 14,215.00 | 14,215.00 | 14,215.00 | 14,215.00 | 0.0K |
| 12:29 | 14,210.00 | 14,210.00 | 14,210.00 | 14,210.00 | 0.0K |
| 12:34 | 14,210.00 | 14,210.00 | 14,210.00 | 14,210.00 | 0.0K |
| 12:36 | 14,210.00 | 14,210.00 | 14,210.00 | 14,210.00 | 0.0K |
| 12:37 | 14,205.00 | 14,205.00 | 14,205.00 | 14,205.00 | 0.0K |
| 12:38 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 0.1K |
| 12:40 | 14,200.00 | 14,210.00 | 14,200.00 | 14,210.00 | 0.2K |
| 12:43 | 14,215.00 | 14,215.00 | 14,210.00 | 14,210.00 | 0.0K |
| 12:44 | 14,210.00 | 14,210.00 | 14,210.00 | 14,210.00 | 0.0K |
| 12:46 | 14,210.00 | 14,210.00 | 14,210.00 | 14,210.00 | 0.0K |
| 12:52 | 14,210.00 | 14,210.00 | 14,210.00 | 14,210.00 | 0.1K |
| 12:58 | 14,220.00 | 14,220.00 | 14,220.00 | 14,220.00 | 0.0K |
| 13:00 | 14,220.00 | 14,220.00 | 14,220.00 | 14,220.00 | 0.0K |
| 13:05 | 14,220.00 | 14,220.00 | 14,220.00 | 14,220.00 | 0.1K |
| 13:10 | 14,220.00 | 14,220.00 | 14,220.00 | 14,220.00 | 0.4K |
| 13:14 | 14,215.00 | 14,215.00 | 14,215.00 | 14,215.00 | 0.0K |
| 13:17 | 14,215.00 | 14,215.00 | 14,215.00 | 14,215.00 | 0.2K |
| 13:22 | 14,215.00 | 14,215.00 | 14,215.00 | 14,215.00 | 0.1K |
| 13:23 | 14,210.00 | 14,210.00 | 14,210.00 | 14,210.00 | 0.6K |
| 13:29 | 14,205.00 | 14,205.00 | 14,205.00 | 14,205.00 | 0.6K |
| 13:30 | 14,200.00 | 14,200.00 | 14,195.00 | 14,195.00 | 0.1K |
| 13:32 | 14,195.00 | 14,200.00 | 14,195.00 | 14,200.00 | 0.2K |
| 13:33 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 0.1K |
| 13:34 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 0.0K |
| 13:36 | 14,190.00 | 14,190.00 | 14,190.00 | 14,190.00 | 0.0K |
| 13:37 | 14,190.00 | 14,190.00 | 14,190.00 | 14,190.00 | 0.0K |
| 13:38 | 14,185.00 | 14,185.00 | 14,185.00 | 14,185.00 | 0.0K |
| 13:39 | 14,185.00 | 14,185.00 | 14,185.00 | 14,185.00 | 0.4K |
| 13:40 | 14,185.00 | 14,185.00 | 14,185.00 | 14,185.00 | 0.0K |
| 13:41 | 14,185.00 | 14,185.00 | 14,185.00 | 14,185.00 | 0.0K |
| 13:44 | 14,205.00 | 14,205.00 | 14,205.00 | 14,205.00 | 0.0K |
| 13:53 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 0.0K |
| 13:57 | 14,190.00 | 14,190.00 | 14,185.00 | 14,185.00 | 0.0K |
| 13:58 | 14,185.00 | 14,185.00 | 14,185.00 | 14,185.00 | 0.0K |
| 14:01 | 14,180.00 | 14,180.00 | 14,175.00 | 14,175.00 | 0.1K |
| 14:06 | 14,175.00 | 14,175.00 | 14,175.00 | 14,175.00 | 0.0K |
| 14:07 | 14,175.00 | 14,175.00 | 14,175.00 | 14,175.00 | 0.0K |
| 14:09 | 14,170.00 | 14,170.00 | 14,170.00 | 14,170.00 | 0.1K |
| 14:10 | 14,170.00 | 14,170.00 | 14,170.00 | 14,170.00 | 0.0K |
| 14:12 | 14,170.00 | 14,170.00 | 14,170.00 | 14,170.00 | 0.1K |
| 14:13 | 14,165.00 | 14,165.00 | 14,165.00 | 14,165.00 | 0.0K |
| 14:14 | 14,170.00 | 14,170.00 | 14,170.00 | 14,170.00 | 0.2K |
| 14:20 | 14,170.00 | 14,170.00 | 14,170.00 | 14,170.00 | 0.0K |
| 14:23 | 14,150.00 | 14,150.00 | 14,150.00 | 14,150.00 | 0.0K |
| 14:24 | 14,165.00 | 14,165.00 | 14,165.00 | 14,165.00 | 0.0K |
| 14:31 | 14,165.00 | 14,170.00 | 14,165.00 | 14,170.00 | 0.0K |
| 14:33 | 14,160.00 | 14,160.00 | 14,160.00 | 14,160.00 | 0.0K |
| 14:36 | 14,170.00 | 14,170.00 | 14,170.00 | 14,170.00 | 0.0K |
| 14:42 | 14,175.00 | 14,175.00 | 14,175.00 | 14,175.00 | 0.0K |
| 14:45 | 14,175.00 | 14,175.00 | 14,175.00 | 14,175.00 | 0.1K |
| 14:49 | 14,170.00 | 14,170.00 | 14,170.00 | 14,170.00 | 0.2K |
| 14:54 | 14,165.00 | 14,170.00 | 14,165.00 | 14,170.00 | 0.1K |
| 15:07 | 14,155.00 | 14,155.00 | 14,150.00 | 14,150.00 | 0.4K |
| 15:09 | 14,150.00 | 14,150.00 | 14,150.00 | 14,150.00 | 0.0K |
| 15:15 | 14,150.00 | 14,150.00 | 14,130.00 | 14,130.00 | 0.3K |
| 15:16 | 14,125.00 | 14,160.00 | 14,125.00 | 14,160.00 | 0.1K |
| 15:18 | 14,160.00 | 14,160.00 | 14,160.00 | 14,160.00 | 0.0K |
| 15:29 | 14,160.00 | 14,160.00 | 14,160.00 | 14,160.00 | 0.4K |