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 | 14,260.00 | 14,260.00 | 14,215.00 | 14,215.00 | 0.2K |
| 09:01 | 14,230.00 | 14,230.00 | 14,230.00 | 14,230.00 | 0.0K |
| 09:02 | 14,215.00 | 14,215.00 | 14,215.00 | 14,215.00 | 0.5K |
| 09:03 | 14,215.00 | 14,215.00 | 13,950.00 | 13,950.00 | 0.3K |
| 09:05 | 13,995.00 | 13,995.00 | 13,995.00 | 13,995.00 | 0.3K |
| 09:13 | 14,010.00 | 14,010.00 | 14,010.00 | 14,010.00 | 0.5K |
| 09:14 | 14,010.00 | 14,010.00 | 14,010.00 | 14,010.00 | 0.2K |
| 09:15 | 14,020.00 | 14,020.00 | 14,020.00 | 14,020.00 | 0.0K |
| 09:17 | 14,020.00 | 14,115.00 | 14,020.00 | 14,115.00 | 0.0K |
| 09:18 | 14,115.00 | 14,115.00 | 14,115.00 | 14,115.00 | 0.0K |
| 09:19 | 14,115.00 | 14,115.00 | 14,115.00 | 14,115.00 | 0.0K |
| 09:20 | 14,100.00 | 14,105.00 | 14,100.00 | 14,105.00 | 0.1K |
| 09:23 | 14,105.00 | 14,105.00 | 14,105.00 | 14,105.00 | 0.0K |
| 09:25 | 14,100.00 | 14,105.00 | 14,100.00 | 14,105.00 | 0.0K |
| 09:27 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | 0.0K |
| 09:29 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | 0.0K |
| 09:30 | 14,100.00 | 14,100.00 | 14,095.00 | 14,095.00 | 0.0K |
| 09:31 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | 0.0K |
| 09:32 | 14,095.00 | 14,095.00 | 14,095.00 | 14,095.00 | 0.0K |
| 09:33 | 14,095.00 | 14,095.00 | 14,095.00 | 14,095.00 | 0.0K |
| 09:34 | 14,095.00 | 14,100.00 | 14,095.00 | 14,100.00 | 0.1K |
| 09:35 | 14,100.00 | 14,100.00 | 14,090.00 | 14,100.00 | 0.1K |
| 09:37 | 14,095.00 | 14,095.00 | 14,095.00 | 14,095.00 | 0.1K |
| 09:38 | 14,040.00 | 14,100.00 | 14,040.00 | 14,100.00 | 0.2K |
| 09:39 | 14,045.00 | 14,100.00 | 14,045.00 | 14,100.00 | 0.2K |
| 09:40 | 14,095.00 | 14,095.00 | 14,040.00 | 14,040.00 | 0.1K |
| 09:41 | 14,040.00 | 14,040.00 | 14,025.00 | 14,025.00 | 0.1K |
| 09:42 | 14,080.00 | 14,080.00 | 14,080.00 | 14,080.00 | 0.0K |
| 09:43 | 14,025.00 | 14,075.00 | 14,025.00 | 14,075.00 | 0.2K |
| 09:45 | 14,075.00 | 14,075.00 | 14,075.00 | 14,075.00 | 0.0K |
| 09:46 | 14,085.00 | 14,085.00 | 14,025.00 | 14,025.00 | 0.0K |
| 09:47 | 14,025.00 | 14,025.00 | 14,025.00 | 14,025.00 | 0.0K |
| 09:48 | 14,085.00 | 14,085.00 | 14,085.00 | 14,085.00 | 0.0K |
| 09:51 | 14,085.00 | 14,085.00 | 14,085.00 | 14,085.00 | 0.1K |
| 09:52 | 14,025.00 | 14,025.00 | 14,025.00 | 14,025.00 | 0.2K |
| 10:00 | 14,075.00 | 14,075.00 | 14,075.00 | 14,075.00 | 0.1K |
| 10:01 | 14,075.00 | 14,095.00 | 14,075.00 | 14,075.00 | 0.2K |
| 10:02 | 14,035.00 | 14,035.00 | 14,030.00 | 14,030.00 | 0.1K |
| 10:07 | 14,090.00 | 14,090.00 | 14,090.00 | 14,090.00 | 0.0K |
| 10:08 | 14,090.00 | 14,095.00 | 14,090.00 | 14,095.00 | 0.0K |
| 10:11 | 14,090.00 | 14,090.00 | 14,090.00 | 14,090.00 | 0.0K |
| 10:12 | 14,090.00 | 14,095.00 | 14,090.00 | 14,095.00 | 0.0K |
| 10:13 | 14,095.00 | 14,095.00 | 14,095.00 | 14,095.00 | 0.0K |
| 10:18 | 14,060.00 | 14,060.00 | 14,060.00 | 14,060.00 | 0.0K |
| 10:19 | 14,065.00 | 14,065.00 | 14,065.00 | 14,065.00 | 0.0K |
| 10:21 | 14,065.00 | 14,065.00 | 14,065.00 | 14,065.00 | 0.0K |
| 10:22 | 14,065.00 | 14,065.00 | 14,065.00 | 14,065.00 | 0.0K |
| 10:23 | 14,065.00 | 14,065.00 | 14,065.00 | 14,065.00 | 0.0K |
| 10:24 | 14,065.00 | 14,065.00 | 14,065.00 | 14,065.00 | 0.0K |
| 10:26 | 14,065.00 | 14,065.00 | 14,065.00 | 14,065.00 | 0.0K |
| 10:27 | 14,065.00 | 14,065.00 | 14,065.00 | 14,065.00 | 0.0K |
| 10:29 | 14,035.00 | 14,035.00 | 14,035.00 | 14,035.00 | 0.0K |
| 10:30 | 14,065.00 | 14,065.00 | 14,065.00 | 14,065.00 | 0.0K |
| 10:31 | 14,065.00 | 14,065.00 | 14,065.00 | 14,065.00 | 0.1K |
| 10:32 | 14,050.00 | 14,050.00 | 14,050.00 | 14,050.00 | 0.0K |
| 10:33 | 14,050.00 | 14,050.00 | 14,050.00 | 14,050.00 | 0.0K |
| 10:34 | 14,050.00 | 14,050.00 | 14,050.00 | 14,050.00 | 0.0K |
| 10:35 | 14,065.00 | 14,065.00 | 14,065.00 | 14,065.00 | 0.1K |
| 10:36 | 14,060.00 | 14,060.00 | 14,060.00 | 14,060.00 | 0.1K |
| 10:46 | 14,060.00 | 14,060.00 | 14,060.00 | 14,060.00 | 0.0K |
| 10:47 | 14,060.00 | 14,060.00 | 14,060.00 | 14,060.00 | 0.0K |
| 10:48 | 14,080.00 | 14,080.00 | 14,080.00 | 14,080.00 | 0.0K |
| 10:54 | 14,080.00 | 14,080.00 | 14,080.00 | 14,080.00 | 0.1K |
| 10:56 | 14,085.00 | 14,085.00 | 14,085.00 | 14,085.00 | 0.0K |
| 10:58 | 14,080.00 | 14,080.00 | 14,080.00 | 14,080.00 | 0.1K |
| 11:08 | 14,090.00 | 14,090.00 | 14,090.00 | 14,090.00 | 0.0K |
| 11:13 | 14,080.00 | 14,080.00 | 14,080.00 | 14,080.00 | 0.0K |
| 11:14 | 14,080.00 | 14,080.00 | 14,080.00 | 14,080.00 | 1.1K |
| 11:17 | 14,087.00 | 14,087.00 | 14,080.00 | 14,080.00 | 0.1K |
| 11:22 | 14,095.00 | 14,100.00 | 14,095.00 | 14,100.00 | 0.4K |
| 11:24 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | 0.0K |
| 11:25 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | 0.0K |
| 11:26 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | 0.0K |
| 11:27 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | 0.0K |
| 11:28 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | 0.0K |
| 11:29 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | 0.0K |
| 11:37 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | 0.1K |
| 11:38 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | 0.0K |
| 11:40 | 14,110.00 | 14,185.00 | 14,110.00 | 14,185.00 | 0.8K |
| 11:43 | 14,130.00 | 14,130.00 | 14,130.00 | 14,130.00 | 0.0K |
| 11:44 | 14,130.00 | 14,130.00 | 14,130.00 | 14,130.00 | 0.0K |
| 11:45 | 14,130.00 | 14,130.00 | 14,130.00 | 14,130.00 | 0.0K |
| 11:47 | 14,130.00 | 14,130.00 | 14,130.00 | 14,130.00 | 0.0K |
| 11:48 | 14,130.00 | 14,130.00 | 14,130.00 | 14,130.00 | 0.0K |
| 11:52 | 14,180.00 | 14,180.00 | 14,180.00 | 14,180.00 | 0.0K |
| 11:53 | 14,135.00 | 14,135.00 | 14,135.00 | 14,135.00 | 0.0K |
| 12:01 | 14,135.00 | 14,180.00 | 14,135.00 | 14,180.00 | 0.0K |
| 12:05 | 14,180.00 | 14,180.00 | 14,180.00 | 14,180.00 | 0.0K |
| 12:08 | 14,157.00 | 14,157.00 | 14,157.00 | 14,157.00 | 0.0K |
| 12:09 | 14,157.00 | 14,157.00 | 14,157.00 | 14,157.00 | 0.0K |
| 12:12 | 14,175.00 | 14,180.00 | 14,175.00 | 14,180.00 | 0.1K |
| 12:15 | 14,180.00 | 14,180.00 | 14,180.00 | 14,180.00 | 0.1K |
| 12:21 | 14,162.00 | 14,162.00 | 14,140.00 | 14,140.00 | 0.0K |
| 12:28 | 14,145.00 | 14,145.00 | 14,140.00 | 14,140.00 | 0.3K |
| 12:29 | 14,175.00 | 14,175.00 | 14,175.00 | 14,175.00 | 0.0K |
| 12:32 | 14,160.00 | 14,160.00 | 14,160.00 | 14,160.00 | 0.0K |
| 12:42 | 14,165.00 | 14,165.00 | 14,165.00 | 14,165.00 | 0.0K |
| 12:43 | 14,155.00 | 14,155.00 | 14,155.00 | 14,155.00 | 0.0K |
| 12:46 | 14,155.00 | 14,155.00 | 14,155.00 | 14,155.00 | 0.0K |
| 12:52 | 14,155.00 | 14,155.00 | 14,155.00 | 14,155.00 | 0.0K |
| 12:54 | 14,155.00 | 14,155.00 | 14,155.00 | 14,155.00 | 0.0K |
| 12:55 | 14,155.00 | 14,155.00 | 14,155.00 | 14,155.00 | 0.0K |
| 12:56 | 14,155.00 | 14,155.00 | 14,155.00 | 14,155.00 | 0.0K |
| 12:57 | 14,155.00 | 14,155.00 | 14,155.00 | 14,155.00 | 0.0K |
| 12:58 | 14,140.00 | 14,140.00 | 14,140.00 | 14,140.00 | 0.0K |
| 12:59 | 14,140.00 | 14,140.00 | 14,140.00 | 14,140.00 | 0.0K |
| 13:09 | 14,150.00 | 14,150.00 | 14,150.00 | 14,150.00 | 0.0K |
| 13:19 | 14,180.00 | 14,180.00 | 14,170.00 | 14,170.00 | 0.2K |
| 13:27 | 14,140.00 | 14,140.00 | 14,140.00 | 14,140.00 | 0.0K |
| 13:30 | 14,145.00 | 14,145.00 | 14,140.00 | 14,140.00 | 0.0K |
| 13:47 | 14,145.00 | 14,145.00 | 14,145.00 | 14,145.00 | 0.0K |
| 13:57 | 14,145.00 | 14,145.00 | 14,140.00 | 14,140.00 | 0.2K |
| 14:12 | 14,160.00 | 14,160.00 | 14,160.00 | 14,160.00 | 0.2K |
| 14:15 | 14,160.00 | 14,160.00 | 14,160.00 | 14,160.00 | 0.0K |
| 14:32 | 14,170.00 | 14,170.00 | 14,170.00 | 14,170.00 | 0.1K |
| 14:33 | 14,180.00 | 14,180.00 | 14,180.00 | 14,180.00 | 0.1K |
| 14:38 | 14,125.00 | 14,125.00 | 14,125.00 | 14,125.00 | 1.1K |
| 14:49 | 14,180.00 | 14,180.00 | 14,180.00 | 14,180.00 | 0.2K |
| 14:50 | 14,175.00 | 14,180.00 | 14,175.00 | 14,180.00 | 0.0K |
| 14:53 | 14,160.00 | 14,160.00 | 14,120.00 | 14,120.00 | 0.2K |
| 14:55 | 14,115.00 | 14,115.00 | 14,110.00 | 14,110.00 | 0.1K |
| 14:57 | 14,100.00 | 14,100.00 | 14,095.00 | 14,095.00 | 0.6K |
| 14:59 | 14,095.00 | 14,095.00 | 14,095.00 | 14,095.00 | 0.0K |
| 15:00 | 14,095.00 | 14,095.00 | 14,095.00 | 14,095.00 | 0.1K |
| 15:01 | 14,095.00 | 14,095.00 | 14,090.00 | 14,090.00 | 0.0K |
| 15:02 | 14,090.00 | 14,090.00 | 14,090.00 | 14,090.00 | 0.6K |
| 15:03 | 14,090.00 | 14,090.00 | 14,090.00 | 14,090.00 | 0.2K |
| 15:08 | 14,175.00 | 14,175.00 | 14,175.00 | 14,175.00 | 0.1K |
| 15:09 | 14,175.00 | 14,175.00 | 14,175.00 | 14,175.00 | 0.0K |
| 15:15 | 14,145.00 | 14,145.00 | 14,085.00 | 14,085.00 | 0.5K |
| 15:19 | 14,175.00 | 14,175.00 | 14,175.00 | 14,175.00 | 0.0K |
| 15:29 | 14,175.00 | 14,175.00 | 14,175.00 | 14,175.00 | 0.5K |