1,173.00
最終更新: 2025-10-02
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 1,050.00 | 1,050.00 | 1,046.00 | 1,047.00 | 0.2K |
| 09:01 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 0.2K |
| 09:02 | 1,050.00 | 1,051.00 | 1,050.00 | 1,051.00 | 0.0K |
| 09:03 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | 0.0K |
| 09:04 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0.0K |
| 09:05 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | 0.0K |
| 09:07 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0.0K |
| 09:09 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 0.0K |
| 09:10 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 0.1K |
| 09:11 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 0.0K |
| 09:12 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0.1K |
| 09:13 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | 0.1K |
| 09:14 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | 0.0K |
| 09:15 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | 0.0K |
| 09:16 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0.1K |
| 09:20 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0.2K |
| 09:25 | 1,050.00 | 1,050.00 | 1,049.00 | 1,049.00 | 0.2K |
| 09:30 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0.3K |
| 09:32 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 0.0K |
| 09:35 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 0.1K |
| 09:38 | 1,051.00 | 1,052.00 | 1,051.00 | 1,052.00 | 0.4K |
| 09:41 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | 0.0K |
| 09:42 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | 0.0K |
| 09:44 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | 0.0K |
| 09:46 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | 0.0K |
| 09:55 | 1,054.00 | 1,055.00 | 1,054.00 | 1,054.00 | 1.3K |
| 09:59 | 1,054.00 | 1,054.00 | 1,054.00 | 1,054.00 | 1.2K |
| 10:00 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 0.1K |
| 10:01 | 1,055.00 | 1,056.00 | 1,055.00 | 1,056.00 | 0.0K |
| 10:02 | 1,056.00 | 1,056.00 | 1,056.00 | 1,056.00 | 0.1K |
| 10:03 | 1,057.00 | 1,057.00 | 1,057.00 | 1,057.00 | 0.2K |
| 10:06 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | 0.1K |
| 10:07 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | 0.1K |
| 10:09 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | 0.0K |
| 10:10 | 1,059.00 | 1,059.00 | 1,058.00 | 1,059.00 | 0.3K |
| 10:11 | 1,059.00 | 1,060.00 | 1,059.00 | 1,060.00 | 4.8K |
| 10:15 | 1,059.00 | 1,059.00 | 1,059.00 | 1,059.00 | 0.3K |
| 10:16 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | 0.1K |
| 10:19 | 1,057.00 | 1,057.00 | 1,057.00 | 1,057.00 | 0.3K |
| 10:20 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 0.3K |
| 10:22 | 1,054.00 | 1,054.00 | 1,054.00 | 1,054.00 | 0.1K |
| 10:23 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 0.3K |
| 10:24 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 0.0K |
| 10:25 | 1,054.00 | 1,054.00 | 1,054.00 | 1,054.00 | 0.0K |
| 10:28 | 1,054.00 | 1,054.00 | 1,053.00 | 1,053.00 | 0.1K |
| 10:31 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | 0.1K |
| 10:34 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | 0.0K |
| 10:35 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | 0.1K |
| 10:39 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | 0.1K |
| 10:41 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 0.1K |
| 10:44 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | 0.0K |
| 10:45 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | 1.2K |
| 10:46 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 33.1K |
| 10:47 | 1,051.00 | 1,052.00 | 1,051.00 | 1,052.00 | 0.1K |
| 10:50 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | 0.1K |
| 10:54 | 1,054.00 | 1,054.00 | 1,054.00 | 1,054.00 | 0.1K |
| 10:56 | 1,054.00 | 1,054.00 | 1,054.00 | 1,054.00 | 0.0K |
| 10:57 | 1,054.00 | 1,054.00 | 1,054.00 | 1,054.00 | 0.0K |
| 10:58 | 1,054.00 | 1,055.00 | 1,054.00 | 1,055.00 | 0.6K |
| 10:59 | 1,056.00 | 1,056.00 | 1,056.00 | 1,056.00 | 0.2K |
| 11:00 | 1,056.00 | 1,056.00 | 1,056.00 | 1,056.00 | 0.0K |
| 11:01 | 1,056.00 | 1,056.00 | 1,056.00 | 1,056.00 | 0.2K |
| 11:04 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | 0.0K |
| 11:05 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | 0.0K |
| 11:06 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | 0.1K |
| 11:09 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 0.0K |
| 11:13 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0.1K |
| 11:24 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | 0.0K |
| 11:25 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | 0.1K |
| 11:31 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | 0.1K |
| 11:32 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | 1.0K |
| 11:48 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | 0.1K |
| 11:51 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | 0.2K |
| 11:54 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | 0.0K |
| 12:01 | 1,046.00 | 1,046.00 | 1,046.00 | 1,046.00 | 0.2K |
| 12:02 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 0.8K |
| 12:03 | 1,044.00 | 1,044.00 | 1,042.00 | 1,043.00 | 0.5K |
| 12:07 | 1,043.00 | 1,043.00 | 1,043.00 | 1,043.00 | 0.0K |
| 12:10 | 1,043.00 | 1,043.00 | 1,043.00 | 1,043.00 | 0.1K |
| 12:13 | 1,041.00 | 1,041.00 | 1,041.00 | 1,041.00 | 0.3K |
| 12:22 | 1,043.00 | 1,043.00 | 1,043.00 | 1,043.00 | 0.0K |
| 12:24 | 1,043.00 | 1,043.00 | 1,043.00 | 1,043.00 | 0.2K |
| 12:29 | 1,042.00 | 1,042.00 | 1,042.00 | 1,042.00 | 0.2K |
| 12:38 | 1,044.00 | 1,044.00 | 1,044.00 | 1,044.00 | 0.1K |
| 12:43 | 1,044.00 | 1,044.00 | 1,044.00 | 1,044.00 | 0.1K |
| 12:44 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 0.0K |
| 12:46 | 1,043.00 | 1,043.00 | 1,043.00 | 1,043.00 | 0.0K |
| 13:04 | 1,044.00 | 1,045.00 | 1,044.00 | 1,045.00 | 0.5K |
| 13:05 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 0.0K |
| 13:16 | 1,044.00 | 1,044.00 | 1,044.00 | 1,044.00 | 0.3K |
| 13:20 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 0.0K |
| 13:22 | 1,046.00 | 1,046.00 | 1,046.00 | 1,046.00 | 0.1K |
| 13:30 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 0.0K |
| 13:35 | 1,044.00 | 1,044.00 | 1,044.00 | 1,044.00 | 0.0K |
| 13:38 | 1,045.00 | 1,046.00 | 1,045.00 | 1,046.00 | 0.0K |
| 13:46 | 1,046.00 | 1,047.00 | 1,046.00 | 1,047.00 | 0.3K |
| 13:59 | 1,046.00 | 1,046.00 | 1,046.00 | 1,046.00 | 0.0K |
| 14:02 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | 0.4K |
| 14:03 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | 0.0K |
| 14:04 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | 0.1K |
| 14:07 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | 0.1K |
| 14:09 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | 0.0K |
| 14:10 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | 0.1K |
| 14:16 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | 0.0K |
| 14:29 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | 0.0K |
| 14:31 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0.1K |
| 14:33 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | 0.2K |
| 14:36 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | 0.1K |
| 14:40 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | 0.1K |
| 14:56 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | 0.0K |
| 14:58 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | 0.1K |
| 15:04 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | 0.1K |
| 15:11 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | 0.0K |
| 15:14 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | 0.2K |
| 15:21 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | 0.1K |
| 15:25 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | 0.0K |
| 15:26 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | 0.1K |
| 15:27 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | 0.0K |
| 15:28 | 1,047.00 | 1,047.00 | 1,046.00 | 1,046.00 | 0.0K |
| 15:29 | 1,046.00 | 1,046.00 | 1,043.00 | 1,043.00 | 0.8K |
| 15:30 | 1,049.00 | 1,049.00 | 1,046.00 | 1,046.00 | 1.2K |
| 15:31 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 0.1K |
| 15:32 | 1,044.00 | 1,047.00 | 1,044.00 | 1,047.00 | 0.4K |
| 15:33 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | 0.7K |
| 15:34 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0.3K |
| 15:39 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0.0K |
| 15:42 | 1,049.00 | 1,051.00 | 1,049.00 | 1,051.00 | 0.4K |
| 15:43 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0.1K |
| 15:44 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 0.0K |
| 15:45 | 1,050.00 | 1,052.00 | 1,050.00 | 1,052.00 | 0.9K |
| 15:46 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0.1K |
| 15:47 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | 0.0K |
| 15:50 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | 0.5K |
| 15:51 | 1,054.00 | 1,054.00 | 1,054.00 | 1,054.00 | 0.1K |
| 15:52 | 1,054.00 | 1,055.00 | 1,054.00 | 1,055.00 | 0.4K |
| 15:53 | 1,054.00 | 1,054.00 | 1,054.00 | 1,054.00 | 0.1K |
| 15:54 | 1,053.00 | 1,054.00 | 1,053.00 | 1,054.00 | 0.4K |
| 15:55 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | 0.5K |
| 15:56 | 1,053.00 | 1,054.00 | 1,053.00 | 1,054.00 | 0.2K |
| 15:59 | 1,054.00 | 1,054.00 | 1,054.00 | 1,054.00 | 0.1K |
| 16:00 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 0.0K |
| 16:02 | 1,052.00 | 1,054.00 | 1,052.00 | 1,052.00 | 0.9K |
| 16:03 | 1,053.00 | 1,054.00 | 1,053.00 | 1,054.00 | 0.0K |
| 16:04 | 1,053.00 | 1,054.00 | 1,053.00 | 1,054.00 | 0.1K |
| 16:05 | 1,054.00 | 1,054.00 | 1,054.00 | 1,054.00 | 16.4K |
| 16:06 | 1,055.00 | 1,056.00 | 1,054.00 | 1,054.00 | 1.6K |
| 16:07 | 1,054.00 | 1,054.00 | 1,053.00 | 1,053.00 | 0.2K |
| 16:09 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | 0.1K |
| 16:11 | 1,053.00 | 1,054.00 | 1,053.00 | 1,054.00 | 0.3K |
| 16:12 | 1,054.00 | 1,054.00 | 1,054.00 | 1,054.00 | 0.1K |
| 16:15 | 1,054.00 | 1,054.00 | 1,054.00 | 1,054.00 | 0.1K |
| 16:21 | 1,053.00 | 1,055.00 | 1,053.00 | 1,053.00 | 0.9K |
| 16:26 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | 0.5K |
| 16:27 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | 0.8K |
| 16:28 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | 0.1K |
| 16:29 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | 0.7K |
| 16:30 | 1,053.00 | 1,054.00 | 1,053.00 | 1,054.00 | 0.3K |
| 16:31 | 1,054.00 | 1,054.00 | 1,053.00 | 1,053.00 | 1.1K |
| 16:34 | 1,053.00 | 1,054.00 | 1,053.00 | 1,054.00 | 0.9K |
| 16:35 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | 0.9K |
| 16:36 | 1,054.00 | 1,054.00 | 1,054.00 | 1,054.00 | 0.5K |
| 16:37 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 0.0K |
| 16:38 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 0.0K |
| 16:39 | 1,055.00 | 1,056.00 | 1,055.00 | 1,056.00 | 0.2K |
| 16:40 | 1,055.00 | 1,055.00 | 1,053.00 | 1,053.00 | 1.0K |
| 16:42 | 1,053.00 | 1,054.00 | 1,053.00 | 1,054.00 | 0.2K |
| 16:43 | 1,053.00 | 1,054.00 | 1,053.00 | 1,054.00 | 0.1K |
| 16:45 | 1,053.00 | 1,053.00 | 1,052.00 | 1,052.00 | 0.3K |
| 16:48 | 1,051.00 | 1,052.00 | 1,051.00 | 1,052.00 | 2.1K |
| 16:50 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | 0.1K |
| 16:53 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | 0.0K |
| 16:54 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | 0.0K |
| 16:55 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | 0.0K |
| 16:56 | 1,052.00 | 1,052.00 | 1,051.00 | 1,051.00 | 1.5K |
| 16:57 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | 0.7K |
| 16:58 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | 0.5K |
| 17:00 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | 0.1K |
| 17:02 | 1,054.00 | 1,054.00 | 1,054.00 | 1,054.00 | 0.3K |
| 17:03 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | 0.6K |
| 17:05 | 1,054.00 | 1,054.00 | 1,054.00 | 1,054.00 | 0.2K |
| 17:10 | 1,052.00 | 1,053.00 | 1,052.00 | 1,052.00 | 1.0K |
| 17:11 | 1,054.00 | 1,054.00 | 1,054.00 | 1,054.00 | 0.4K |
| 17:12 | 1,054.00 | 1,054.00 | 1,054.00 | 1,054.00 | 0.0K |
| 17:13 | 1,055.00 | 1,055.00 | 1,054.00 | 1,054.00 | 0.2K |
| 17:14 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 0.0K |
| 17:15 | 1,055.00 | 1,055.00 | 1,054.00 | 1,054.00 | 0.1K |
| 17:16 | 1,054.00 | 1,054.00 | 1,053.00 | 1,053.00 | 0.1K |
| 17:19 | 1,054.00 | 1,054.00 | 1,054.00 | 1,054.00 | 0.0K |
| 17:20 | 1,054.00 | 1,054.00 | 1,053.00 | 1,053.00 | 3.3K |
| 17:21 | 1,053.00 | 1,054.00 | 1,053.00 | 1,053.00 | 0.5K |
| 17:22 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | 0.2K |
| 17:23 | 1,054.00 | 1,055.00 | 1,054.00 | 1,055.00 | 0.8K |
| 17:24 | 1,054.00 | 1,054.00 | 1,054.00 | 1,054.00 | 0.3K |
| 17:29 | 1,056.00 | 1,056.00 | 1,056.00 | 1,056.00 | 0.0K |
| 17:30 | 1,056.00 | 1,056.00 | 1,056.00 | 1,056.00 | 14.6K |