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 | 1,074.00 | 1,074.00 | 1,074.00 | 1,074.00 | 0.1K |
| 09:01 | 1,072.00 | 1,072.00 | 1,068.00 | 1,068.00 | 0.2K |
| 09:05 | 1,068.00 | 1,068.00 | 1,068.00 | 1,068.00 | 0.1K |
| 09:07 | 1,069.00 | 1,069.00 | 1,067.00 | 1,067.00 | 1.0K |
| 09:10 | 1,069.00 | 1,070.00 | 1,069.00 | 1,070.00 | 0.1K |
| 09:17 | 1,067.00 | 1,069.00 | 1,067.00 | 1,069.00 | 0.1K |
| 09:18 | 1,069.00 | 1,069.00 | 1,069.00 | 1,069.00 | 0.0K |
| 09:19 | 1,069.00 | 1,069.00 | 1,069.00 | 1,069.00 | 0.1K |
| 09:22 | 1,068.00 | 1,068.00 | 1,068.00 | 1,068.00 | 0.1K |
| 09:26 | 1,066.00 | 1,066.00 | 1,066.00 | 1,066.00 | 0.0K |
| 09:28 | 1,067.00 | 1,068.00 | 1,067.00 | 1,068.00 | 0.1K |
| 09:31 | 1,066.00 | 1,068.00 | 1,066.00 | 1,068.00 | 0.0K |
| 09:34 | 1,066.00 | 1,066.00 | 1,066.00 | 1,066.00 | 0.0K |
| 09:35 | 1,067.00 | 1,067.00 | 1,067.00 | 1,067.00 | 0.0K |
| 09:36 | 1,066.00 | 1,066.00 | 1,066.00 | 1,066.00 | 1.0K |
| 09:37 | 1,067.00 | 1,067.00 | 1,067.00 | 1,067.00 | 0.0K |
| 09:39 | 1,066.00 | 1,066.00 | 1,066.00 | 1,066.00 | 0.0K |
| 09:43 | 1,066.00 | 1,066.00 | 1,066.00 | 1,066.00 | 0.1K |
| 09:47 | 1,067.00 | 1,068.00 | 1,067.00 | 1,068.00 | 0.1K |
| 09:50 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 0.0K |
| 09:55 | 1,066.00 | 1,066.00 | 1,066.00 | 1,066.00 | 0.1K |
| 10:00 | 1,067.00 | 1,068.00 | 1,067.00 | 1,068.00 | 0.1K |
| 10:05 | 1,068.00 | 1,068.00 | 1,068.00 | 1,068.00 | 0.0K |
| 10:12 | 1,067.00 | 1,067.00 | 1,067.00 | 1,067.00 | 0.1K |
| 10:13 | 1,067.00 | 1,067.00 | 1,067.00 | 1,067.00 | 0.1K |
| 10:23 | 1,068.00 | 1,068.00 | 1,068.00 | 1,068.00 | 0.0K |
| 10:25 | 1,066.00 | 1,066.00 | 1,066.00 | 1,066.00 | 0.0K |
| 10:33 | 1,067.00 | 1,067.00 | 1,067.00 | 1,067.00 | 0.2K |
| 10:35 | 1,067.00 | 1,067.00 | 1,067.00 | 1,067.00 | 0.0K |
| 10:37 | 1,068.00 | 1,068.00 | 1,068.00 | 1,068.00 | 0.1K |
| 10:41 | 1,067.00 | 1,067.00 | 1,067.00 | 1,067.00 | 0.0K |
| 10:46 | 1,067.00 | 1,067.00 | 1,067.00 | 1,067.00 | 0.1K |
| 10:56 | 1,066.00 | 1,066.00 | 1,065.00 | 1,065.00 | 0.2K |
| 10:58 | 1,063.00 | 1,063.00 | 1,063.00 | 1,063.00 | 1.3K |
| 10:59 | 1,064.00 | 1,064.00 | 1,064.00 | 1,064.00 | 0.1K |
| 11:04 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 0.0K |
| 11:07 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 0.0K |
| 11:11 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 0.1K |
| 11:18 | 1,064.00 | 1,064.00 | 1,064.00 | 1,064.00 | 0.0K |
| 11:26 | 1,066.00 | 1,066.00 | 1,066.00 | 1,066.00 | 0.0K |
| 11:34 | 1,064.00 | 1,064.00 | 1,064.00 | 1,064.00 | 0.0K |
| 11:37 | 1,067.00 | 1,067.00 | 1,067.00 | 1,067.00 | 1.0K |
| 11:46 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 0.1K |
| 11:51 | 1,064.00 | 1,064.00 | 1,064.00 | 1,064.00 | 0.3K |
| 11:58 | 1,062.00 | 1,062.00 | 1,062.00 | 1,062.00 | 0.0K |
| 12:01 | 1,063.00 | 1,063.00 | 1,063.00 | 1,063.00 | 0.0K |
| 12:08 | 1,063.00 | 1,063.00 | 1,063.00 | 1,063.00 | 0.0K |
| 12:09 | 1,063.00 | 1,063.00 | 1,063.00 | 1,063.00 | 0.0K |
| 12:10 | 1,063.00 | 1,063.00 | 1,063.00 | 1,063.00 | 0.1K |
| 12:24 | 1,062.00 | 1,062.00 | 1,062.00 | 1,062.00 | 0.0K |
| 12:27 | 1,062.00 | 1,062.00 | 1,062.00 | 1,062.00 | 0.0K |
| 12:37 | 1,062.00 | 1,064.00 | 1,062.00 | 1,064.00 | 1.2K |
| 12:38 | 1,064.00 | 1,064.00 | 1,064.00 | 1,064.00 | 0.1K |
| 12:40 | 1,064.00 | 1,064.00 | 1,064.00 | 1,064.00 | 0.0K |
| 12:41 | 1,066.00 | 1,066.00 | 1,066.00 | 1,066.00 | 1.6K |
| 12:49 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 0.2K |
| 13:01 | 1,066.00 | 1,066.00 | 1,066.00 | 1,066.00 | 0.2K |
| 13:06 | 1,066.00 | 1,066.00 | 1,066.00 | 1,066.00 | 0.1K |
| 13:07 | 1,067.00 | 1,067.00 | 1,067.00 | 1,067.00 | 0.0K |
| 13:19 | 1,067.00 | 1,067.00 | 1,067.00 | 1,067.00 | 0.0K |
| 13:24 | 1,066.00 | 1,066.00 | 1,066.00 | 1,066.00 | 0.0K |
| 13:34 | 1,066.00 | 1,066.00 | 1,066.00 | 1,066.00 | 0.0K |
| 13:37 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 0.2K |
| 13:38 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 0.1K |
| 13:49 | 1,064.00 | 1,064.00 | 1,064.00 | 1,064.00 | 0.0K |
| 13:52 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 0.0K |
| 13:53 | 1,066.00 | 1,066.00 | 1,066.00 | 1,066.00 | 0.0K |
| 13:58 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 0.0K |
| 14:00 | 1,068.00 | 1,068.00 | 1,068.00 | 1,068.00 | 0.0K |
| 14:03 | 1,066.00 | 1,066.00 | 1,066.00 | 1,066.00 | 0.0K |
| 14:04 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 0.3K |
| 14:05 | 1,066.00 | 1,066.00 | 1,066.00 | 1,066.00 | 0.3K |
| 14:06 | 1,066.00 | 1,066.00 | 1,066.00 | 1,066.00 | 0.3K |
| 14:07 | 1,066.00 | 1,066.00 | 1,066.00 | 1,066.00 | 0.1K |
| 14:08 | 1,066.00 | 1,066.00 | 1,066.00 | 1,066.00 | 1.1K |
| 14:09 | 1,067.00 | 1,067.00 | 1,067.00 | 1,067.00 | 0.1K |
| 14:10 | 1,065.00 | 1,065.00 | 1,057.00 | 1,057.00 | 6.9K |
| 14:11 | 1,061.00 | 1,061.00 | 1,052.00 | 1,053.00 | 6.2K |
| 14:12 | 1,053.00 | 1,054.00 | 1,047.00 | 1,047.00 | 4.5K |
| 14:13 | 1,047.00 | 1,050.00 | 1,045.00 | 1,050.00 | 3.3K |
| 14:14 | 1,053.00 | 1,056.00 | 1,053.00 | 1,056.00 | 0.5K |
| 14:15 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 0.0K |
| 14:16 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 0.1K |
| 14:17 | 1,055.00 | 1,055.00 | 1,052.00 | 1,052.00 | 1.3K |
| 14:18 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | 0.0K |
| 14:20 | 1,054.00 | 1,054.00 | 1,054.00 | 1,054.00 | 0.2K |
| 14:21 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 0.0K |
| 14:22 | 1,054.00 | 1,054.00 | 1,052.00 | 1,052.00 | 0.2K |
| 14:24 | 1,051.00 | 1,051.00 | 1,049.00 | 1,050.00 | 0.5K |
| 14:25 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 0.0K |
| 14:28 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | 0.1K |
| 14:29 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | 0.0K |
| 14:30 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0.2K |
| 14:31 | 1,052.00 | 1,053.00 | 1,052.00 | 1,053.00 | 0.9K |
| 14:32 | 1,053.00 | 1,053.00 | 1,052.00 | 1,052.00 | 0.1K |
| 14:35 | 1,053.00 | 1,054.00 | 1,053.00 | 1,054.00 | 0.1K |
| 14:37 | 1,054.00 | 1,056.00 | 1,054.00 | 1,056.00 | 1.1K |
| 14:39 | 1,055.00 | 1,057.00 | 1,055.00 | 1,057.00 | 0.3K |
| 14:40 | 1,057.00 | 1,057.00 | 1,057.00 | 1,057.00 | 0.7K |
| 14:41 | 1,057.00 | 1,057.00 | 1,057.00 | 1,057.00 | 0.0K |
| 14:42 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | 0.0K |
| 14:44 | 1,056.00 | 1,056.00 | 1,056.00 | 1,056.00 | 0.2K |
| 14:45 | 1,055.00 | 1,055.00 | 1,054.00 | 1,054.00 | 0.2K |
| 14:46 | 1,054.00 | 1,054.00 | 1,054.00 | 1,054.00 | 0.0K |
| 14:50 | 1,054.00 | 1,054.00 | 1,054.00 | 1,054.00 | 0.1K |
| 14:52 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | 0.2K |
| 14:53 | 1,053.00 | 1,053.00 | 1,052.00 | 1,052.00 | 0.1K |
| 14:54 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 0.2K |
| 14:55 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | 0.2K |
| 14:57 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | 0.1K |
| 14:58 | 1,054.00 | 1,054.00 | 1,053.00 | 1,053.00 | 0.1K |
| 14:59 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | 0.1K |
| 15:00 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 0.0K |
| 15:01 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 0.0K |
| 15:05 | 1,056.00 | 1,056.00 | 1,056.00 | 1,056.00 | 0.4K |
| 15:09 | 1,057.00 | 1,057.00 | 1,057.00 | 1,057.00 | 0.0K |
| 15:11 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | 0.1K |
| 15:12 | 1,057.00 | 1,057.00 | 1,057.00 | 1,057.00 | 0.1K |
| 15:15 | 1,057.00 | 1,057.00 | 1,057.00 | 1,057.00 | 11.0K |
| 15:16 | 1,057.00 | 1,057.00 | 1,057.00 | 1,057.00 | 0.0K |
| 15:17 | 1,058.00 | 1,060.00 | 1,058.00 | 1,060.00 | 0.6K |
| 15:19 | 1,061.00 | 1,061.00 | 1,061.00 | 1,061.00 | 0.0K |
| 15:20 | 1,061.00 | 1,061.00 | 1,060.00 | 1,060.00 | 0.1K |
| 15:22 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 0.2K |
| 15:24 | 1,059.00 | 1,059.00 | 1,059.00 | 1,059.00 | 0.0K |
| 15:27 | 1,059.00 | 1,059.00 | 1,059.00 | 1,059.00 | 0.0K |
| 15:28 | 1,059.00 | 1,059.00 | 1,058.00 | 1,058.00 | 0.0K |
| 15:29 | 1,056.00 | 1,056.00 | 1,049.00 | 1,049.00 | 1.8K |
| 15:30 | 1,047.00 | 1,053.00 | 1,047.00 | 1,053.00 | 1.3K |
| 15:31 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 0.0K |
| 15:32 | 1,057.00 | 1,058.00 | 1,057.00 | 1,058.00 | 0.4K |
| 15:34 | 1,061.00 | 1,063.00 | 1,061.00 | 1,063.00 | 0.0K |
| 15:35 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 0.1K |
| 15:36 | 1,059.00 | 1,061.00 | 1,058.00 | 1,061.00 | 0.3K |
| 15:37 | 1,062.00 | 1,062.00 | 1,062.00 | 1,062.00 | 0.2K |
| 15:38 | 1,062.00 | 1,062.00 | 1,062.00 | 1,062.00 | 0.0K |
| 15:39 | 1,063.00 | 1,063.00 | 1,061.00 | 1,062.00 | 0.5K |
| 15:40 | 1,062.00 | 1,062.00 | 1,062.00 | 1,062.00 | 0.1K |
| 15:41 | 1,062.00 | 1,062.00 | 1,062.00 | 1,062.00 | 0.0K |
| 15:42 | 1,063.00 | 1,063.00 | 1,063.00 | 1,063.00 | 0.5K |
| 15:43 | 1,063.00 | 1,063.00 | 1,063.00 | 1,063.00 | 0.2K |
| 15:44 | 1,062.00 | 1,062.00 | 1,062.00 | 1,062.00 | 0.1K |
| 15:45 | 1,063.00 | 1,063.00 | 1,063.00 | 1,063.00 | 0.4K |
| 15:46 | 1,064.00 | 1,064.00 | 1,064.00 | 1,064.00 | 0.1K |
| 15:47 | 1,063.00 | 1,064.00 | 1,063.00 | 1,064.00 | 0.3K |
| 15:49 | 1,065.00 | 1,066.00 | 1,065.00 | 1,065.00 | 0.6K |
| 15:50 | 1,066.00 | 1,066.00 | 1,066.00 | 1,066.00 | 0.0K |
| 15:51 | 1,066.00 | 1,066.00 | 1,066.00 | 1,066.00 | 0.0K |
| 15:55 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 0.0K |
| 15:57 | 1,064.00 | 1,064.00 | 1,063.00 | 1,063.00 | 0.2K |
| 15:58 | 1,064.00 | 1,066.00 | 1,064.00 | 1,066.00 | 1.5K |
| 15:59 | 1,065.00 | 1,065.00 | 1,063.00 | 1,063.00 | 2.9K |
| 16:00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 0.5K |
| 16:01 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 0.0K |
| 16:02 | 1,063.00 | 1,064.00 | 1,063.00 | 1,064.00 | 1.0K |
| 16:03 | 1,064.00 | 1,064.00 | 1,064.00 | 1,064.00 | 0.7K |
| 16:05 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 0.3K |
| 16:08 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 0.3K |
| 16:09 | 1,066.00 | 1,066.00 | 1,066.00 | 1,066.00 | 0.4K |
| 16:11 | 1,062.00 | 1,062.00 | 1,062.00 | 1,062.00 | 0.8K |
| 16:12 | 1,063.00 | 1,063.00 | 1,063.00 | 1,063.00 | 0.1K |
| 16:13 | 1,064.00 | 1,064.00 | 1,064.00 | 1,064.00 | 0.2K |
| 16:15 | 1,063.00 | 1,065.00 | 1,063.00 | 1,065.00 | 0.2K |
| 16:16 | 1,066.00 | 1,066.00 | 1,066.00 | 1,066.00 | 0.6K |
| 16:17 | 1,064.00 | 1,064.00 | 1,064.00 | 1,064.00 | 0.3K |
| 16:18 | 1,064.00 | 1,064.00 | 1,064.00 | 1,064.00 | 0.0K |
| 16:19 | 1,064.00 | 1,064.00 | 1,064.00 | 1,064.00 | 0.0K |
| 16:20 | 1,063.00 | 1,064.00 | 1,063.00 | 1,064.00 | 0.0K |
| 16:21 | 1,063.00 | 1,063.00 | 1,063.00 | 1,063.00 | 0.1K |
| 16:22 | 1,064.00 | 1,064.00 | 1,064.00 | 1,064.00 | 0.1K |
| 16:24 | 1,064.00 | 1,064.00 | 1,064.00 | 1,064.00 | 0.1K |
| 16:25 | 1,063.00 | 1,063.00 | 1,063.00 | 1,063.00 | 0.1K |
| 16:27 | 1,063.00 | 1,063.00 | 1,063.00 | 1,063.00 | 0.1K |
| 16:30 | 1,064.00 | 1,064.00 | 1,063.00 | 1,063.00 | 0.3K |
| 16:32 | 1,061.00 | 1,061.00 | 1,060.00 | 1,060.00 | 1.0K |
| 16:33 | 1,061.00 | 1,061.00 | 1,061.00 | 1,061.00 | 0.0K |
| 16:35 | 1,059.00 | 1,059.00 | 1,059.00 | 1,059.00 | 0.0K |
| 16:37 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 0.2K |
| 16:38 | 1,059.00 | 1,059.00 | 1,059.00 | 1,059.00 | 0.1K |
| 16:39 | 1,059.00 | 1,059.00 | 1,059.00 | 1,059.00 | 0.1K |
| 16:42 | 1,059.00 | 1,059.00 | 1,059.00 | 1,059.00 | 0.0K |
| 16:43 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 0.1K |
| 16:45 | 1,061.00 | 1,061.00 | 1,061.00 | 1,061.00 | 0.1K |
| 16:49 | 1,062.00 | 1,062.00 | 1,062.00 | 1,062.00 | 0.0K |
| 16:51 | 1,062.00 | 1,062.00 | 1,062.00 | 1,062.00 | 0.2K |
| 16:52 | 1,062.00 | 1,062.00 | 1,062.00 | 1,062.00 | 0.1K |
| 16:53 | 1,063.00 | 1,065.00 | 1,062.00 | 1,065.00 | 1.2K |
| 16:54 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 0.3K |
| 16:56 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 0.2K |
| 16:58 | 1,066.00 | 1,066.00 | 1,066.00 | 1,066.00 | 1.8K |
| 17:00 | 1,066.00 | 1,067.00 | 1,066.00 | 1,067.00 | 0.2K |
| 17:02 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 0.0K |
| 17:03 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 0.0K |
| 17:05 | 1,065.00 | 1,065.00 | 1,064.00 | 1,064.00 | 2.4K |
| 17:06 | 1,065.00 | 1,065.00 | 1,064.00 | 1,064.00 | 0.4K |
| 17:07 | 1,064.00 | 1,064.00 | 1,064.00 | 1,064.00 | 0.0K |
| 17:09 | 1,063.00 | 1,064.00 | 1,062.00 | 1,062.00 | 0.1K |
| 17:10 | 1,063.00 | 1,064.00 | 1,063.00 | 1,063.00 | 0.1K |
| 17:11 | 1,063.00 | 1,063.00 | 1,062.00 | 1,063.00 | 0.4K |
| 17:12 | 1,063.00 | 1,063.00 | 1,063.00 | 1,063.00 | 0.0K |
| 17:14 | 1,062.00 | 1,062.00 | 1,062.00 | 1,062.00 | 0.2K |
| 17:20 | 1,062.00 | 1,064.00 | 1,062.00 | 1,064.00 | 0.5K |
| 17:21 | 1,064.00 | 1,064.00 | 1,064.00 | 1,064.00 | 0.1K |
| 17:22 | 1,063.00 | 1,063.00 | 1,063.00 | 1,063.00 | 0.0K |
| 17:23 | 1,064.00 | 1,064.00 | 1,064.00 | 1,064.00 | 0.0K |
| 17:24 | 1,063.00 | 1,063.00 | 1,063.00 | 1,063.00 | 0.1K |
| 17:29 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 29.9K |
| 17:30 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 9.5K |