1,168.00
最終更新: 2025-10-01
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | 0.0K |
| 09:01 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | 0.1K |
| 09:08 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | 0.0K |
| 09:10 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | 0.0K |
| 09:12 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | 0.1K |
| 09:20 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 0.0K |
| 09:25 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0.0K |
| 09:26 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 0.1K |
| 09:30 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 0.0K |
| 09:33 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 0.0K |
| 09:36 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | 1.1K |
| 09:40 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 0.1K |
| 09:41 | 1,054.00 | 1,054.00 | 1,054.00 | 1,054.00 | 0.1K |
| 09:45 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | 0.1K |
| 09:51 | 1,054.00 | 1,054.00 | 1,054.00 | 1,054.00 | 0.0K |
| 09:52 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 0.0K |
| 09:55 | 1,053.00 | 1,053.00 | 1,052.00 | 1,052.00 | 0.0K |
| 09:58 | 1,054.00 | 1,054.00 | 1,054.00 | 1,054.00 | 0.0K |
| 10:02 | 1,054.00 | 1,054.00 | 1,054.00 | 1,054.00 | 0.1K |
| 10:04 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | 0.1K |
| 10:17 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | 0.2K |
| 10:21 | 1,050.00 | 1,050.00 | 1,049.00 | 1,050.00 | 0.3K |
| 10:22 | 1,050.00 | 1,050.00 | 1,049.00 | 1,049.00 | 0.4K |
| 10:23 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 0.2K |
| 10:26 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0.0K |
| 10:27 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | 0.2K |
| 10:29 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | 0.0K |
| 10:32 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | 0.1K |
| 10:38 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | 0.0K |
| 10:39 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | 0.0K |
| 10:43 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | 0.0K |
| 10:50 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | 1.2K |
| 10:59 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0.5K |
| 11:00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0.1K |
| 11:01 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0.1K |
| 11:04 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 0.6K |
| 11:05 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 0.0K |
| 11:09 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0.1K |
| 11:10 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 0.1K |
| 11:13 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 0.0K |
| 11:18 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0.0K |
| 11:19 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0.1K |
| 11:21 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0.0K |
| 11:22 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0.6K |
| 11:25 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | 0.1K |
| 11:28 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | 0.3K |
| 11:29 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0.5K |
| 11:32 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 0.1K |
| 11:43 | 1,050.00 | 1,052.00 | 1,050.00 | 1,052.00 | 0.6K |
| 11:44 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | 0.1K |
| 11:47 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | 0.0K |
| 11:55 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | 0.0K |
| 12:15 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 0.0K |
| 12:21 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 0.1K |
| 12:22 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0.0K |
| 12:27 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0.1K |
| 12:30 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 0.2K |
| 12:43 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 0.0K |
| 12:44 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 0.0K |
| 12:46 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0.1K |
| 12:49 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 0.0K |
| 12:52 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0.1K |
| 12:53 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | 0.0K |
| 12:54 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | 0.1K |
| 12:56 | 1,049.00 | 1,049.00 | 1,048.00 | 1,048.00 | 0.0K |
| 12:57 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | 0.0K |
| 13:00 | 1,047.00 | 1,048.00 | 1,047.00 | 1,048.00 | 0.1K |
| 13:06 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | 0.2K |
| 13:11 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | 0.1K |
| 13:19 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | 0.1K |
| 13:20 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | 0.2K |
| 13:26 | 1,048.00 | 1,049.00 | 1,048.00 | 1,049.00 | 0.5K |
| 13:30 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | 0.1K |
| 13:35 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0.1K |
| 13:37 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | 0.2K |
| 13:43 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | 0.4K |
| 13:49 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0.0K |
| 13:56 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0.0K |
| 13:58 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0.1K |
| 14:01 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0.1K |
| 14:02 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 0.2K |
| 14:05 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | 0.0K |
| 14:06 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 0.1K |
| 14:07 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 0.0K |
| 14:13 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | 0.6K |
| 14:15 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | 0.2K |
| 14:16 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | 0.4K |
| 14:17 | 1,053.00 | 1,053.00 | 1,051.00 | 1,051.00 | 0.6K |
| 14:19 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 0.0K |
| 14:21 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | 0.1K |
| 14:22 | 1,052.00 | 1,052.00 | 1,051.00 | 1,051.00 | 0.3K |
| 14:25 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | 0.0K |
| 14:26 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | 0.2K |
| 14:27 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 0.2K |
| 14:29 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | 0.0K |
| 14:31 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 0.1K |
| 14:33 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | 0.1K |
| 14:34 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | 0.0K |
| 14:36 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | 0.0K |
| 14:37 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | 0.0K |
| 14:38 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | 0.3K |
| 14:41 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 0.1K |
| 14:42 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0.1K |
| 14:43 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 0.0K |
| 14:45 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | 0.1K |
| 14:46 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 0.5K |
| 14:51 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0.3K |
| 14:52 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0.0K |
| 14:54 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 0.0K |
| 15:00 | 1,051.00 | 1,052.00 | 1,051.00 | 1,051.00 | 0.3K |
| 15:02 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0.3K |
| 15:06 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 0.2K |
| 15:11 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0.1K |
| 15:13 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0.1K |
| 15:16 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 0.2K |
| 15:17 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 0.0K |
| 15:18 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 0.0K |
| 15:20 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 0.1K |
| 15:21 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 0.0K |
| 15:22 | 1,051.00 | 1,052.00 | 1,051.00 | 1,052.00 | 0.1K |
| 15:23 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | 0.1K |
| 15:24 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | 0.1K |
| 15:25 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | 0.1K |
| 15:26 | 1,052.00 | 1,052.00 | 1,051.00 | 1,051.00 | 0.6K |
| 15:29 | 1,050.00 | 1,050.00 | 1,049.00 | 1,049.00 | 0.9K |
| 15:30 | 1,051.00 | 1,052.00 | 1,049.00 | 1,051.00 | 2.2K |
| 15:31 | 1,053.00 | 1,055.00 | 1,053.00 | 1,054.00 | 1.3K |
| 15:32 | 1,053.00 | 1,055.00 | 1,053.00 | 1,055.00 | 0.5K |
| 15:34 | 1,056.00 | 1,056.00 | 1,054.00 | 1,056.00 | 1.1K |
| 15:35 | 1,055.00 | 1,057.00 | 1,055.00 | 1,057.00 | 0.6K |
| 15:36 | 1,058.00 | 1,059.00 | 1,058.00 | 1,059.00 | 0.5K |
| 15:37 | 1,056.00 | 1,056.00 | 1,056.00 | 1,056.00 | 0.6K |
| 15:38 | 1,057.00 | 1,057.00 | 1,057.00 | 1,057.00 | 0.1K |
| 15:39 | 1,055.00 | 1,055.00 | 1,054.00 | 1,054.00 | 0.1K |
| 15:40 | 1,055.00 | 1,055.00 | 1,053.00 | 1,053.00 | 0.3K |
| 15:42 | 1,053.00 | 1,053.00 | 1,052.00 | 1,052.00 | 0.2K |
| 15:44 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 0.3K |
| 15:45 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 0.0K |
| 15:46 | 1,056.00 | 1,056.00 | 1,056.00 | 1,056.00 | 0.2K |
| 15:47 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 0.2K |
| 15:48 | 1,054.00 | 1,057.00 | 1,054.00 | 1,056.00 | 1.5K |
| 15:49 | 1,056.00 | 1,058.00 | 1,056.00 | 1,056.00 | 1.3K |
| 15:50 | 1,056.00 | 1,057.00 | 1,056.00 | 1,056.00 | 0.3K |
| 15:51 | 1,056.00 | 1,056.00 | 1,056.00 | 1,056.00 | 0.1K |
| 15:52 | 1,056.00 | 1,056.00 | 1,056.00 | 1,056.00 | 0.1K |
| 15:53 | 1,057.00 | 1,058.00 | 1,056.00 | 1,057.00 | 0.9K |
| 15:54 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | 0.2K |
| 15:55 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | 0.2K |
| 15:56 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | 0.6K |
| 15:57 | 1,059.00 | 1,060.00 | 1,059.00 | 1,060.00 | 0.7K |
| 15:58 | 1,059.00 | 1,062.00 | 1,059.00 | 1,061.00 | 0.4K |
| 15:59 | 1,061.00 | 1,061.00 | 1,061.00 | 1,061.00 | 1.8K |
| 16:00 | 1,061.00 | 1,062.00 | 1,061.00 | 1,062.00 | 0.4K |
| 16:01 | 1,061.00 | 1,061.00 | 1,061.00 | 1,061.00 | 0.0K |
| 16:04 | 1,057.00 | 1,057.00 | 1,056.00 | 1,056.00 | 0.6K |
| 16:06 | 1,057.00 | 1,057.00 | 1,056.00 | 1,057.00 | 0.6K |
| 16:07 | 1,057.00 | 1,057.00 | 1,057.00 | 1,057.00 | 0.0K |
| 16:09 | 1,057.00 | 1,058.00 | 1,057.00 | 1,058.00 | 0.1K |
| 16:13 | 1,059.00 | 1,059.00 | 1,057.00 | 1,057.00 | 1.1K |
| 16:14 | 1,056.00 | 1,056.00 | 1,056.00 | 1,056.00 | 0.7K |
| 16:17 | 1,057.00 | 1,057.00 | 1,057.00 | 1,057.00 | 0.2K |
| 16:18 | 1,056.00 | 1,056.00 | 1,056.00 | 1,056.00 | 0.3K |
| 16:24 | 1,057.00 | 1,057.00 | 1,056.00 | 1,056.00 | 0.4K |
| 16:25 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | 0.3K |
| 16:26 | 1,056.00 | 1,056.00 | 1,056.00 | 1,056.00 | 0.0K |
| 16:27 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | 0.1K |
| 16:29 | 1,056.00 | 1,056.00 | 1,056.00 | 1,056.00 | 0.1K |
| 16:30 | 1,057.00 | 1,057.00 | 1,057.00 | 1,057.00 | 0.3K |
| 16:31 | 1,057.00 | 1,057.00 | 1,057.00 | 1,057.00 | 0.1K |
| 16:32 | 1,058.00 | 1,059.00 | 1,058.00 | 1,059.00 | 0.2K |
| 16:33 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | 0.0K |
| 16:36 | 1,058.00 | 1,060.00 | 1,058.00 | 1,060.00 | 0.4K |
| 16:37 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 0.2K |
| 16:41 | 1,059.00 | 1,059.00 | 1,059.00 | 1,059.00 | 0.7K |
| 16:42 | 1,059.00 | 1,059.00 | 1,059.00 | 1,059.00 | 0.1K |
| 16:43 | 1,057.00 | 1,058.00 | 1,057.00 | 1,058.00 | 0.1K |
| 16:46 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | 1.5K |
| 16:47 | 1,059.00 | 1,060.00 | 1,058.00 | 1,059.00 | 1.4K |
| 16:48 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | 0.1K |
| 16:50 | 1,057.00 | 1,057.00 | 1,057.00 | 1,057.00 | 0.9K |
| 16:51 | 1,057.00 | 1,057.00 | 1,057.00 | 1,057.00 | 0.0K |
| 16:53 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | 0.1K |
| 16:54 | 1,058.00 | 1,058.00 | 1,057.00 | 1,058.00 | 1.4K |
| 16:56 | 1,057.00 | 1,057.00 | 1,057.00 | 1,057.00 | 0.1K |
| 16:57 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | 0.5K |
| 16:59 | 1,059.00 | 1,060.00 | 1,059.00 | 1,059.00 | 0.2K |
| 17:00 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | 0.0K |
| 17:01 | 1,060.00 | 1,060.00 | 1,058.00 | 1,058.00 | 0.2K |
| 17:03 | 1,058.00 | 1,059.00 | 1,057.00 | 1,057.00 | 0.2K |
| 17:04 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 0.3K |
| 17:06 | 1,058.00 | 1,059.00 | 1,058.00 | 1,059.00 | 0.2K |
| 17:08 | 1,059.00 | 1,060.00 | 1,058.00 | 1,058.00 | 1.4K |
| 17:09 | 1,060.00 | 1,060.00 | 1,059.00 | 1,059.00 | 0.1K |
| 17:10 | 1,059.00 | 1,059.00 | 1,059.00 | 1,059.00 | 0.5K |
| 17:11 | 1,059.00 | 1,060.00 | 1,059.00 | 1,060.00 | 0.8K |
| 17:13 | 1,061.00 | 1,061.00 | 1,061.00 | 1,061.00 | 1.5K |
| 17:14 | 1,061.00 | 1,061.00 | 1,059.00 | 1,059.00 | 0.3K |
| 17:15 | 1,059.00 | 1,059.00 | 1,059.00 | 1,059.00 | 0.3K |
| 17:16 | 1,059.00 | 1,059.00 | 1,059.00 | 1,059.00 | 0.1K |
| 17:17 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | 0.4K |
| 17:18 | 1,059.00 | 1,059.00 | 1,059.00 | 1,059.00 | 0.1K |
| 17:19 | 1,059.00 | 1,059.00 | 1,059.00 | 1,059.00 | 0.1K |
| 17:20 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | 0.5K |
| 17:21 | 1,057.00 | 1,057.00 | 1,056.00 | 1,057.00 | 2.4K |
| 17:22 | 1,057.00 | 1,057.00 | 1,057.00 | 1,057.00 | 0.4K |
| 17:24 | 1,057.00 | 1,057.00 | 1,057.00 | 1,057.00 | 0.2K |
| 17:30 | 1,059.00 | 1,059.00 | 1,059.00 | 1,059.00 | 25.4K |