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 | 14,235.00 | 14,235.00 | 14,235.00 | 14,235.00 | 0.0K |
| 09:02 | 14,210.00 | 14,210.00 | 14,205.00 | 14,205.00 | 0.1K |
| 09:03 | 14,205.00 | 14,205.00 | 14,205.00 | 14,205.00 | 0.1K |
| 09:04 | 14,205.00 | 14,205.00 | 14,205.00 | 14,205.00 | 0.0K |
| 09:05 | 14,105.00 | 14,105.00 | 14,100.00 | 14,100.00 | 0.2K |
| 09:06 | 14,100.00 | 14,100.00 | 14,090.00 | 14,090.00 | 0.1K |
| 09:07 | 14,100.00 | 14,105.00 | 14,100.00 | 14,105.00 | 0.0K |
| 09:09 | 14,085.00 | 14,085.00 | 14,080.00 | 14,085.00 | 1.5K |
| 09:10 | 14,085.00 | 14,085.00 | 14,085.00 | 14,085.00 | 0.2K |
| 09:11 | 14,085.00 | 14,085.00 | 14,085.00 | 14,085.00 | 0.0K |
| 09:12 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | 0.0K |
| 09:15 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | 2.4K |
| 09:16 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | 0.0K |
| 09:17 | 14,140.00 | 14,140.00 | 14,140.00 | 14,140.00 | 0.2K |
| 09:18 | 14,145.00 | 14,145.00 | 14,145.00 | 14,145.00 | 0.0K |
| 09:19 | 14,140.00 | 14,140.00 | 14,140.00 | 14,140.00 | 0.5K |
| 09:23 | 14,135.00 | 14,135.00 | 14,085.00 | 14,085.00 | 0.7K |
| 09:24 | 14,135.00 | 14,140.00 | 14,135.00 | 14,140.00 | 0.8K |
| 09:25 | 14,140.00 | 14,140.00 | 14,140.00 | 14,140.00 | 0.1K |
| 09:26 | 14,140.00 | 14,140.00 | 14,140.00 | 14,140.00 | 0.1K |
| 09:27 | 14,140.00 | 14,140.00 | 14,140.00 | 14,140.00 | 0.0K |
| 09:28 | 14,165.00 | 14,165.00 | 14,140.00 | 14,140.00 | 0.5K |
| 09:29 | 14,140.00 | 14,140.00 | 14,140.00 | 14,140.00 | 0.1K |
| 09:30 | 14,170.00 | 14,180.00 | 14,160.00 | 14,180.00 | 0.7K |
| 09:31 | 14,180.00 | 14,180.00 | 14,180.00 | 14,180.00 | 0.0K |
| 09:32 | 14,180.00 | 14,180.00 | 14,180.00 | 14,180.00 | 0.0K |
| 09:33 | 14,180.00 | 14,180.00 | 14,180.00 | 14,180.00 | 0.0K |
| 09:34 | 14,180.00 | 14,180.00 | 14,180.00 | 14,180.00 | 0.0K |
| 09:35 | 14,180.00 | 14,180.00 | 14,180.00 | 14,180.00 | 0.0K |
| 09:36 | 14,180.00 | 14,180.00 | 14,180.00 | 14,180.00 | 0.0K |
| 09:38 | 14,180.00 | 14,180.00 | 14,180.00 | 14,180.00 | 0.0K |
| 09:39 | 14,180.00 | 14,180.00 | 14,180.00 | 14,180.00 | 0.5K |
| 09:40 | 14,180.00 | 14,180.00 | 14,180.00 | 14,180.00 | 0.0K |
| 09:43 | 14,180.00 | 14,180.00 | 14,180.00 | 14,180.00 | 0.0K |
| 09:44 | 14,180.00 | 14,180.00 | 14,180.00 | 14,180.00 | 2.2K |
| 09:45 | 14,180.00 | 14,180.00 | 14,180.00 | 14,180.00 | 0.0K |
| 09:46 | 14,180.00 | 14,180.00 | 14,180.00 | 14,180.00 | 0.0K |
| 09:47 | 14,180.00 | 14,180.00 | 14,180.00 | 14,180.00 | 0.0K |
| 09:48 | 14,160.00 | 14,160.00 | 14,160.00 | 14,160.00 | 0.0K |
| 09:51 | 14,155.00 | 14,155.00 | 14,155.00 | 14,155.00 | 0.0K |
| 09:53 | 14,160.00 | 14,160.00 | 14,160.00 | 14,160.00 | 0.0K |
| 09:56 | 14,160.00 | 14,160.00 | 14,160.00 | 14,160.00 | 0.1K |
| 09:59 | 14,155.00 | 14,170.00 | 14,120.00 | 14,170.00 | 1.7K |
| 10:01 | 14,165.00 | 14,165.00 | 14,165.00 | 14,165.00 | 0.0K |
| 10:09 | 14,160.00 | 14,160.00 | 14,160.00 | 14,160.00 | 0.1K |
| 10:11 | 14,165.00 | 14,165.00 | 14,165.00 | 14,165.00 | 0.0K |
| 10:12 | 14,160.00 | 14,170.00 | 14,160.00 | 14,170.00 | 0.5K |
| 10:16 | 14,170.00 | 14,170.00 | 14,170.00 | 14,170.00 | 0.0K |
| 10:18 | 14,170.00 | 14,170.00 | 14,170.00 | 14,170.00 | 0.0K |
| 10:19 | 14,170.00 | 14,170.00 | 14,170.00 | 14,170.00 | 0.0K |
| 10:20 | 14,170.00 | 14,170.00 | 14,170.00 | 14,170.00 | 0.0K |
| 10:21 | 14,160.00 | 14,160.00 | 14,160.00 | 14,160.00 | 0.1K |
| 10:22 | 14,160.00 | 14,160.00 | 14,160.00 | 14,160.00 | 0.1K |
| 10:23 | 14,160.00 | 14,170.00 | 14,160.00 | 14,160.00 | 1.0K |
| 10:24 | 14,160.00 | 14,170.00 | 14,160.00 | 14,160.00 | 0.5K |
| 10:25 | 14,170.00 | 14,170.00 | 14,170.00 | 14,170.00 | 0.0K |
| 10:26 | 14,170.00 | 14,170.00 | 14,160.00 | 14,160.00 | 0.6K |
| 10:27 | 14,150.00 | 14,150.00 | 14,150.00 | 14,150.00 | 0.0K |
| 10:28 | 14,160.00 | 14,160.00 | 14,160.00 | 14,160.00 | 0.2K |
| 10:29 | 14,150.00 | 14,150.00 | 14,150.00 | 14,150.00 | 0.2K |
| 10:30 | 14,150.00 | 14,150.00 | 14,120.00 | 14,120.00 | 0.6K |
| 10:31 | 14,115.00 | 14,120.00 | 14,115.00 | 14,120.00 | 0.0K |
| 10:32 | 14,120.00 | 14,120.00 | 14,120.00 | 14,120.00 | 0.0K |
| 10:33 | 14,120.00 | 14,120.00 | 14,120.00 | 14,120.00 | 0.0K |
| 10:34 | 14,120.00 | 14,120.00 | 14,120.00 | 14,120.00 | 0.0K |
| 10:35 | 14,120.00 | 14,145.00 | 14,120.00 | 14,145.00 | 0.0K |
| 10:42 | 14,145.00 | 14,145.00 | 14,145.00 | 14,145.00 | 0.0K |
| 10:43 | 14,140.00 | 14,140.00 | 14,140.00 | 14,140.00 | 0.0K |
| 10:46 | 14,145.00 | 14,145.00 | 14,145.00 | 14,145.00 | 0.0K |
| 10:47 | 14,155.00 | 14,155.00 | 14,155.00 | 14,155.00 | 0.0K |
| 10:48 | 14,145.00 | 14,145.00 | 14,145.00 | 14,145.00 | 0.0K |
| 10:50 | 14,120.00 | 14,145.00 | 14,120.00 | 14,145.00 | 0.0K |
| 10:53 | 14,135.00 | 14,135.00 | 14,135.00 | 14,135.00 | 0.0K |
| 10:55 | 14,140.00 | 14,140.00 | 14,140.00 | 14,140.00 | 0.0K |
| 10:58 | 14,120.00 | 14,120.00 | 14,120.00 | 14,120.00 | 0.0K |
| 10:59 | 14,120.00 | 14,120.00 | 14,120.00 | 14,120.00 | 0.0K |
| 11:00 | 14,120.00 | 14,120.00 | 14,120.00 | 14,120.00 | 0.0K |
| 11:11 | 14,135.00 | 14,140.00 | 14,135.00 | 14,140.00 | 0.0K |
| 11:15 | 14,140.00 | 14,140.00 | 14,140.00 | 14,140.00 | 0.0K |
| 11:18 | 14,140.00 | 14,140.00 | 14,140.00 | 14,140.00 | 0.0K |
| 11:19 | 14,125.00 | 14,125.00 | 14,125.00 | 14,125.00 | 0.0K |
| 11:22 | 14,120.00 | 14,120.00 | 14,120.00 | 14,120.00 | 0.1K |
| 11:23 | 14,120.00 | 14,120.00 | 14,120.00 | 14,120.00 | 0.1K |
| 11:25 | 14,120.00 | 14,140.00 | 14,120.00 | 14,140.00 | 0.1K |
| 11:26 | 14,120.00 | 14,120.00 | 14,120.00 | 14,120.00 | 0.1K |
| 11:27 | 14,120.00 | 14,120.00 | 14,120.00 | 14,120.00 | 0.1K |
| 11:30 | 14,135.00 | 14,135.00 | 14,135.00 | 14,135.00 | 0.0K |
| 11:31 | 14,135.00 | 14,140.00 | 14,135.00 | 14,140.00 | 0.1K |
| 11:32 | 14,140.00 | 14,145.00 | 14,140.00 | 14,145.00 | 0.0K |
| 11:33 | 14,150.00 | 14,150.00 | 14,150.00 | 14,150.00 | 0.1K |
| 11:36 | 14,150.00 | 14,150.00 | 14,150.00 | 14,150.00 | 0.0K |
| 11:37 | 14,155.00 | 14,155.00 | 14,155.00 | 14,155.00 | 0.0K |
| 11:43 | 14,155.00 | 14,155.00 | 14,155.00 | 14,155.00 | 0.0K |
| 11:51 | 14,155.00 | 14,155.00 | 14,155.00 | 14,155.00 | 0.1K |
| 11:59 | 14,155.00 | 14,155.00 | 14,155.00 | 14,155.00 | 0.1K |
| 12:07 | 14,135.00 | 14,135.00 | 14,135.00 | 14,135.00 | 0.1K |
| 12:08 | 14,135.00 | 14,135.00 | 14,135.00 | 14,135.00 | 0.0K |
| 12:09 | 14,130.00 | 14,130.00 | 14,125.00 | 14,125.00 | 0.2K |
| 12:10 | 14,120.00 | 14,120.00 | 14,120.00 | 14,120.00 | 0.8K |
| 12:12 | 14,120.00 | 14,120.00 | 14,120.00 | 14,120.00 | 0.1K |
| 12:14 | 14,150.00 | 14,155.00 | 14,150.00 | 14,155.00 | 2.3K |
| 12:50 | 14,120.00 | 14,120.00 | 14,120.00 | 14,120.00 | 0.0K |
| 12:52 | 14,135.00 | 14,135.00 | 14,135.00 | 14,135.00 | 0.0K |
| 12:54 | 14,135.00 | 14,135.00 | 14,135.00 | 14,135.00 | 0.0K |
| 12:55 | 14,135.00 | 14,135.00 | 14,135.00 | 14,135.00 | 0.0K |
| 12:56 | 14,135.00 | 14,135.00 | 14,135.00 | 14,135.00 | 0.0K |
| 12:57 | 14,135.00 | 14,135.00 | 14,135.00 | 14,135.00 | 0.0K |
| 12:59 | 14,135.00 | 14,135.00 | 14,135.00 | 14,135.00 | 0.0K |
| 13:00 | 14,135.00 | 14,135.00 | 14,135.00 | 14,135.00 | 0.0K |
| 13:02 | 14,135.00 | 14,135.00 | 14,135.00 | 14,135.00 | 0.0K |
| 13:06 | 14,132.00 | 14,132.00 | 14,132.00 | 14,132.00 | 0.0K |
| 13:07 | 14,120.00 | 14,135.00 | 14,115.00 | 14,135.00 | 0.2K |
| 13:26 | 14,130.00 | 14,130.00 | 14,130.00 | 14,130.00 | 0.0K |
| 13:28 | 14,130.00 | 14,130.00 | 14,130.00 | 14,130.00 | 0.0K |
| 13:30 | 14,130.00 | 14,130.00 | 14,115.00 | 14,115.00 | 0.2K |
| 13:34 | 14,130.00 | 14,135.00 | 14,130.00 | 14,135.00 | 0.6K |
| 13:44 | 14,125.00 | 14,125.00 | 14,120.00 | 14,120.00 | 0.0K |
| 13:51 | 14,120.00 | 14,120.00 | 14,115.00 | 14,115.00 | 0.1K |
| 13:52 | 14,120.00 | 14,120.00 | 14,120.00 | 14,120.00 | 0.1K |
| 13:57 | 14,120.00 | 14,120.00 | 14,120.00 | 14,120.00 | 0.0K |
| 13:59 | 14,120.00 | 14,120.00 | 14,120.00 | 14,120.00 | 0.0K |
| 14:06 | 14,120.00 | 14,120.00 | 14,120.00 | 14,120.00 | 0.0K |
| 14:07 | 14,120.00 | 14,120.00 | 14,120.00 | 14,120.00 | 0.0K |
| 14:08 | 14,120.00 | 14,120.00 | 14,120.00 | 14,120.00 | 0.0K |
| 14:10 | 14,120.00 | 14,120.00 | 14,120.00 | 14,120.00 | 0.0K |
| 14:11 | 14,120.00 | 14,120.00 | 14,120.00 | 14,120.00 | 0.0K |
| 14:17 | 14,120.00 | 14,120.00 | 14,120.00 | 14,120.00 | 0.0K |
| 14:18 | 14,120.00 | 14,120.00 | 14,120.00 | 14,120.00 | 0.0K |
| 14:21 | 14,120.00 | 14,120.00 | 14,120.00 | 14,120.00 | 0.0K |
| 14:22 | 14,120.00 | 14,120.00 | 14,120.00 | 14,120.00 | 0.1K |
| 14:23 | 14,130.00 | 14,130.00 | 14,130.00 | 14,130.00 | 0.1K |
| 14:24 | 14,135.00 | 14,140.00 | 14,135.00 | 14,140.00 | 0.1K |
| 14:36 | 14,115.00 | 14,115.00 | 14,115.00 | 14,115.00 | 0.1K |
| 14:37 | 14,115.00 | 14,115.00 | 14,115.00 | 14,115.00 | 0.0K |
| 14:44 | 14,115.00 | 14,115.00 | 14,115.00 | 14,115.00 | 0.0K |
| 14:54 | 14,115.00 | 14,115.00 | 14,115.00 | 14,115.00 | 0.1K |
| 14:56 | 14,135.00 | 14,135.00 | 14,135.00 | 14,135.00 | 0.0K |
| 15:08 | 14,145.00 | 14,145.00 | 14,145.00 | 14,145.00 | 0.0K |
| 15:09 | 14,145.00 | 14,145.00 | 14,145.00 | 14,145.00 | 0.0K |
| 15:10 | 14,135.00 | 14,135.00 | 14,125.00 | 14,125.00 | 0.0K |
| 15:11 | 14,145.00 | 14,145.00 | 14,145.00 | 14,145.00 | 0.0K |
| 15:19 | 14,145.00 | 14,145.00 | 14,145.00 | 14,145.00 | 0.0K |
| 15:29 | 14,145.00 | 14,145.00 | 14,145.00 | 14,145.00 | 0.0K |