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 | 1,118.00 | 1,120.00 | 1,118.00 | 1,120.00 | 1.2K |
| 09:01 | 1,122.00 | 1,124.00 | 1,122.00 | 1,124.00 | 0.6K |
| 09:04 | 1,124.00 | 1,126.00 | 1,124.00 | 1,124.00 | 0.2K |
| 09:05 | 1,124.00 | 1,124.00 | 1,122.00 | 1,122.00 | 0.6K |
| 09:06 | 1,123.00 | 1,123.00 | 1,122.00 | 1,122.00 | 0.1K |
| 09:08 | 1,122.00 | 1,122.00 | 1,120.00 | 1,120.00 | 0.5K |
| 09:10 | 1,122.00 | 1,122.00 | 1,122.00 | 1,122.00 | 0.3K |
| 09:11 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 0.1K |
| 09:15 | 1,121.00 | 1,121.00 | 1,121.00 | 1,121.00 | 0.1K |
| 09:17 | 1,127.00 | 1,127.00 | 1,127.00 | 1,127.00 | 0.7K |
| 09:18 | 1,123.00 | 1,124.00 | 1,123.00 | 1,124.00 | 0.0K |
| 09:20 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | 0.0K |
| 09:25 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 0.0K |
| 09:27 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | 0.1K |
| 09:29 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 0.2K |
| 09:32 | 1,125.00 | 1,125.00 | 1,124.00 | 1,124.00 | 0.2K |
| 09:33 | 1,122.00 | 1,122.00 | 1,122.00 | 1,122.00 | 0.2K |
| 09:34 | 1,123.00 | 1,123.00 | 1,123.00 | 1,123.00 | 0.1K |
| 09:35 | 1,122.00 | 1,122.00 | 1,122.00 | 1,122.00 | 10.1K |
| 09:38 | 1,123.00 | 1,123.00 | 1,123.00 | 1,123.00 | 0.1K |
| 09:39 | 1,122.00 | 1,122.00 | 1,122.00 | 1,122.00 | 0.6K |
| 09:41 | 1,122.00 | 1,122.00 | 1,122.00 | 1,122.00 | 0.1K |
| 09:42 | 1,122.00 | 1,122.00 | 1,122.00 | 1,122.00 | 0.1K |
| 09:43 | 1,121.00 | 1,121.00 | 1,121.00 | 1,121.00 | 0.2K |
| 09:44 | 1,121.00 | 1,122.00 | 1,121.00 | 1,122.00 | 0.0K |
| 09:50 | 1,121.00 | 1,121.00 | 1,121.00 | 1,121.00 | 0.0K |
| 09:51 | 1,121.00 | 1,121.00 | 1,121.00 | 1,121.00 | 0.2K |
| 09:53 | 1,122.00 | 1,122.00 | 1,122.00 | 1,122.00 | 1.0K |
| 09:54 | 1,122.00 | 1,122.00 | 1,122.00 | 1,122.00 | 0.0K |
| 09:55 | 1,123.00 | 1,123.00 | 1,123.00 | 1,123.00 | 0.2K |
| 09:57 | 1,122.00 | 1,122.00 | 1,122.00 | 1,122.00 | 0.8K |
| 09:59 | 1,122.00 | 1,122.00 | 1,122.00 | 1,122.00 | 0.0K |
| 10:00 | 1,121.00 | 1,121.00 | 1,120.00 | 1,120.00 | 1.8K |
| 10:01 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 0.1K |
| 10:04 | 1,119.00 | 1,119.00 | 1,119.00 | 1,119.00 | 0.4K |
| 10:05 | 1,119.00 | 1,119.00 | 1,119.00 | 1,119.00 | 0.1K |
| 10:06 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 0.0K |
| 10:07 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | 0.2K |
| 10:12 | 1,118.00 | 1,118.50 | 1,118.00 | 1,118.50 | 5.1K |
| 10:13 | 1,118.50 | 1,119.00 | 1,118.50 | 1,119.00 | 0.9K |
| 10:14 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | 0.1K |
| 10:15 | 1,119.00 | 1,119.00 | 1,118.00 | 1,118.00 | 0.0K |
| 10:16 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | 0.0K |
| 10:18 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | 0.1K |
| 10:19 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | 0.2K |
| 10:20 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | 1.3K |
| 10:21 | 1,117.00 | 1,117.00 | 1,116.00 | 1,117.00 | 1.3K |
| 10:22 | 1,116.00 | 1,116.00 | 1,115.00 | 1,116.00 | 1.2K |
| 10:23 | 1,116.00 | 1,116.00 | 1,116.00 | 1,116.00 | 0.0K |
| 10:25 | 1,115.00 | 1,115.00 | 1,114.00 | 1,114.00 | 0.1K |
| 10:26 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 0.1K |
| 10:27 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 0.1K |
| 10:28 | 1,116.00 | 1,116.00 | 1,116.00 | 1,116.00 | 0.2K |
| 10:32 | 1,116.00 | 1,116.00 | 1,116.00 | 1,116.00 | 0.0K |
| 10:37 | 1,117.00 | 1,117.00 | 1,117.00 | 1,117.00 | 0.1K |
| 10:40 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | 0.2K |
| 10:44 | 1,119.00 | 1,119.00 | 1,119.00 | 1,119.00 | 0.2K |
| 10:45 | 1,119.00 | 1,119.00 | 1,119.00 | 1,119.00 | 0.1K |
| 10:46 | 1,119.00 | 1,119.00 | 1,119.00 | 1,119.00 | 0.2K |
| 10:48 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | 0.0K |
| 11:01 | 1,117.00 | 1,117.00 | 1,117.00 | 1,117.00 | 0.1K |
| 11:05 | 1,116.00 | 1,116.00 | 1,116.00 | 1,116.00 | 0.0K |
| 11:06 | 1,116.00 | 1,116.00 | 1,116.00 | 1,116.00 | 0.0K |
| 11:15 | 1,116.00 | 1,117.00 | 1,116.00 | 1,117.00 | 0.1K |
| 11:21 | 1,117.00 | 1,117.00 | 1,117.00 | 1,117.00 | 0.0K |
| 11:22 | 1,117.00 | 1,117.00 | 1,117.00 | 1,117.00 | 0.0K |
| 11:30 | 1,117.00 | 1,117.00 | 1,117.00 | 1,117.00 | 0.1K |
| 11:32 | 1,117.00 | 1,117.00 | 1,117.00 | 1,117.00 | 0.2K |
| 11:33 | 1,117.00 | 1,117.00 | 1,117.00 | 1,117.00 | 0.0K |
| 11:34 | 1,117.00 | 1,117.00 | 1,117.00 | 1,117.00 | 0.0K |
| 11:49 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | 0.1K |
| 11:53 | 1,119.00 | 1,119.00 | 1,119.00 | 1,119.00 | 0.1K |
| 12:08 | 1,119.00 | 1,119.00 | 1,119.00 | 1,119.00 | 0.0K |
| 12:09 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 0.0K |
| 12:14 | 1,119.00 | 1,119.00 | 1,119.00 | 1,119.00 | 0.1K |
| 12:32 | 1,121.00 | 1,121.00 | 1,121.00 | 1,121.00 | 0.4K |
| 12:33 | 1,121.00 | 1,121.00 | 1,121.00 | 1,121.00 | 0.2K |
| 12:39 | 1,121.00 | 1,121.00 | 1,121.00 | 1,121.00 | 0.0K |
| 12:46 | 1,122.00 | 1,122.00 | 1,122.00 | 1,122.00 | 0.0K |
| 12:49 | 1,122.00 | 1,122.00 | 1,122.00 | 1,122.00 | 0.0K |
| 12:50 | 1,122.00 | 1,122.00 | 1,122.00 | 1,122.00 | 0.1K |
| 12:56 | 1,121.00 | 1,121.00 | 1,121.00 | 1,121.00 | 0.0K |
| 13:05 | 1,122.00 | 1,122.00 | 1,122.00 | 1,122.00 | 0.0K |
| 13:12 | 1,123.00 | 1,123.00 | 1,122.00 | 1,122.00 | 0.2K |
| 13:18 | 1,123.00 | 1,123.00 | 1,123.00 | 1,123.00 | 0.1K |
| 13:24 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | 0.1K |
| 13:25 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | 0.1K |
| 13:29 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 0.1K |
| 13:30 | 1,126.00 | 1,126.00 | 1,125.00 | 1,125.00 | 0.4K |
| 13:42 | 1,124.00 | 1,125.00 | 1,124.00 | 1,125.00 | 0.0K |
| 13:44 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 0.3K |
| 13:45 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1.1K |
| 13:46 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 0.2K |
| 13:50 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | 0.0K |
| 13:54 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | 0.4K |
| 13:55 | 1,123.00 | 1,123.00 | 1,123.00 | 1,123.00 | 0.0K |
| 13:56 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | 0.1K |
| 13:59 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 0.0K |
| 14:06 | 1,123.00 | 1,123.00 | 1,123.00 | 1,123.00 | 0.2K |
| 14:11 | 1,123.00 | 1,123.00 | 1,123.00 | 1,123.00 | 0.0K |
| 14:13 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | 0.0K |
| 14:17 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | 0.0K |
| 14:21 | 1,123.00 | 1,123.00 | 1,123.00 | 1,123.00 | 0.0K |
| 14:25 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | 0.1K |
| 14:29 | 1,123.00 | 1,123.00 | 1,123.00 | 1,123.00 | 0.4K |
| 14:30 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | 0.1K |
| 14:35 | 1,123.00 | 1,123.00 | 1,123.00 | 1,123.00 | 0.1K |
| 14:54 | 1,123.00 | 1,123.00 | 1,122.00 | 1,122.00 | 0.3K |
| 14:55 | 1,121.00 | 1,121.00 | 1,121.00 | 1,121.00 | 0.2K |
| 14:57 | 1,122.00 | 1,122.00 | 1,122.00 | 1,122.00 | 1.0K |
| 15:00 | 1,121.00 | 1,121.00 | 1,121.00 | 1,121.00 | 0.4K |
| 15:03 | 1,122.00 | 1,122.00 | 1,122.00 | 1,122.00 | 0.3K |
| 15:05 | 1,122.00 | 1,122.00 | 1,122.00 | 1,122.00 | 0.2K |
| 15:06 | 1,122.00 | 1,122.00 | 1,122.00 | 1,122.00 | 0.4K |
| 15:16 | 1,121.00 | 1,121.00 | 1,120.00 | 1,120.00 | 0.0K |
| 15:21 | 1,121.00 | 1,124.00 | 1,121.00 | 1,124.00 | 0.8K |
| 15:25 | 1,124.00 | 1,125.00 | 1,122.00 | 1,122.00 | 0.4K |
| 15:26 | 1,123.00 | 1,124.00 | 1,123.00 | 1,124.00 | 0.4K |
| 15:29 | 1,122.00 | 1,122.00 | 1,121.00 | 1,121.00 | 0.2K |
| 15:30 | 1,126.00 | 1,126.00 | 1,123.00 | 1,124.00 | 2.3K |
| 15:31 | 1,123.00 | 1,126.00 | 1,123.00 | 1,126.00 | 1.2K |
| 15:32 | 1,127.00 | 1,127.00 | 1,125.00 | 1,125.00 | 0.2K |
| 15:33 | 1,124.00 | 1,125.00 | 1,124.00 | 1,125.00 | 0.2K |
| 15:34 | 1,126.00 | 1,127.00 | 1,125.00 | 1,127.00 | 0.3K |
| 15:35 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 0.0K |
| 15:38 | 1,127.00 | 1,127.00 | 1,127.00 | 1,127.00 | 0.0K |
| 15:39 | 1,127.00 | 1,127.00 | 1,127.00 | 1,127.00 | 0.1K |
| 15:40 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | 0.0K |
| 15:41 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 0.1K |
| 15:44 | 1,127.00 | 1,127.00 | 1,125.00 | 1,125.00 | 0.3K |
| 15:45 | 1,125.00 | 1,126.00 | 1,125.00 | 1,126.00 | 0.2K |
| 15:49 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 0.9K |
| 15:50 | 1,124.00 | 1,126.00 | 1,124.00 | 1,126.00 | 1.5K |
| 15:54 | 1,127.00 | 1,127.00 | 1,127.00 | 1,127.00 | 0.1K |
| 15:55 | 1,127.00 | 1,127.00 | 1,127.00 | 1,127.00 | 1.6K |
| 15:58 | 1,127.00 | 1,127.00 | 1,127.00 | 1,127.00 | 0.1K |
| 15:59 | 1,127.00 | 1,127.00 | 1,126.00 | 1,127.00 | 0.6K |
| 16:00 | 1,127.00 | 1,127.00 | 1,126.00 | 1,127.00 | 1.3K |
| 16:01 | 1,127.00 | 1,127.00 | 1,126.00 | 1,126.00 | 1.2K |
| 16:02 | 1,127.00 | 1,127.00 | 1,126.00 | 1,126.00 | 0.4K |
| 16:03 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 0.5K |
| 16:04 | 1,126.00 | 1,128.00 | 1,126.00 | 1,126.00 | 0.6K |
| 16:05 | 1,126.00 | 1,126.00 | 1,126.00 | 1,126.00 | 0.1K |
| 16:09 | 1,125.00 | 1,126.00 | 1,125.00 | 1,125.00 | 1.2K |
| 16:10 | 1,126.00 | 1,126.00 | 1,126.00 | 1,126.00 | 0.4K |
| 16:11 | 1,126.00 | 1,126.00 | 1,126.00 | 1,126.00 | 0.0K |
| 16:12 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 0.1K |
| 16:13 | 1,125.00 | 1,127.00 | 1,125.00 | 1,127.00 | 1.0K |
| 16:14 | 1,127.00 | 1,127.00 | 1,127.00 | 1,127.00 | 0.5K |
| 16:15 | 1,126.00 | 1,126.00 | 1,125.00 | 1,126.00 | 0.7K |
| 16:16 | 1,127.00 | 1,128.00 | 1,127.00 | 1,127.00 | 0.3K |
| 16:17 | 1,128.00 | 1,129.00 | 1,128.00 | 1,128.00 | 0.5K |
| 16:18 | 1,128.00 | 1,128.00 | 1,128.00 | 1,128.00 | 0.1K |
| 16:19 | 1,128.00 | 1,129.00 | 1,128.00 | 1,129.00 | 0.1K |
| 16:20 | 1,129.00 | 1,130.00 | 1,129.00 | 1,130.00 | 0.5K |
| 16:21 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 0.5K |
| 16:23 | 1,131.00 | 1,131.00 | 1,131.00 | 1,131.00 | 0.4K |
| 16:24 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 0.1K |
| 16:25 | 1,131.00 | 1,132.00 | 1,131.00 | 1,132.00 | 0.9K |
| 16:27 | 1,132.00 | 1,132.00 | 1,132.00 | 1,132.00 | 0.0K |
| 16:33 | 1,132.00 | 1,132.00 | 1,132.00 | 1,132.00 | 0.0K |
| 16:34 | 1,131.00 | 1,131.00 | 1,131.00 | 1,131.00 | 0.1K |
| 16:35 | 1,131.00 | 1,131.00 | 1,129.00 | 1,129.00 | 1.7K |
| 16:36 | 1,128.00 | 1,129.00 | 1,127.00 | 1,127.00 | 0.2K |
| 16:37 | 1,128.00 | 1,128.00 | 1,128.00 | 1,128.00 | 0.2K |
| 16:39 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | 0.0K |
| 16:40 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 0.3K |
| 16:42 | 1,128.00 | 1,131.00 | 1,128.00 | 1,131.00 | 0.4K |
| 16:43 | 1,131.00 | 1,131.00 | 1,131.00 | 1,131.00 | 0.8K |
| 16:45 | 1,131.00 | 1,131.00 | 1,131.00 | 1,131.00 | 0.1K |
| 16:47 | 1,131.00 | 1,131.00 | 1,131.00 | 1,131.00 | 0.0K |
| 16:48 | 1,132.00 | 1,134.00 | 1,132.00 | 1,134.00 | 1.2K |
| 16:50 | 1,132.00 | 1,134.00 | 1,132.00 | 1,133.00 | 1.8K |
| 16:51 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 0.5K |
| 16:52 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 0.2K |
| 16:54 | 1,133.00 | 1,133.00 | 1,129.00 | 1,129.00 | 0.4K |
| 16:55 | 1,129.00 | 1,131.00 | 1,129.00 | 1,131.00 | 0.2K |
| 16:56 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 0.1K |
| 16:58 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | 0.0K |
| 17:00 | 1,127.00 | 1,127.00 | 1,127.00 | 1,127.00 | 0.2K |
| 17:01 | 1,127.00 | 1,128.00 | 1,127.00 | 1,128.00 | 0.8K |
| 17:02 | 1,128.00 | 1,128.00 | 1,126.00 | 1,126.00 | 0.5K |
| 17:04 | 1,125.00 | 1,126.00 | 1,125.00 | 1,126.00 | 0.1K |
| 17:05 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 0.1K |
| 17:06 | 1,126.00 | 1,127.00 | 1,126.00 | 1,127.00 | 0.2K |
| 17:07 | 1,127.00 | 1,127.00 | 1,125.00 | 1,125.00 | 0.2K |
| 17:09 | 1,127.00 | 1,127.00 | 1,125.00 | 1,125.00 | 0.2K |
| 17:10 | 1,125.00 | 1,125.00 | 1,124.00 | 1,125.00 | 0.4K |
| 17:11 | 1,126.00 | 1,126.00 | 1,126.00 | 1,126.00 | 0.1K |
| 17:12 | 1,125.00 | 1,126.00 | 1,125.00 | 1,126.00 | 0.2K |
| 17:13 | 1,126.00 | 1,126.00 | 1,126.00 | 1,126.00 | 0.4K |
| 17:14 | 1,126.00 | 1,126.00 | 1,126.00 | 1,126.00 | 0.4K |
| 17:15 | 1,125.00 | 1,128.00 | 1,125.00 | 1,128.00 | 0.6K |
| 17:16 | 1,125.00 | 1,125.00 | 1,119.00 | 1,119.00 | 3.4K |
| 17:17 | 1,118.00 | 1,118.00 | 1,116.00 | 1,116.00 | 1.1K |
| 17:18 | 1,116.00 | 1,119.00 | 1,116.00 | 1,119.00 | 0.5K |
| 17:19 | 1,118.00 | 1,120.00 | 1,118.00 | 1,119.00 | 0.1K |
| 17:22 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | 0.6K |
| 17:23 | 1,119.00 | 1,120.00 | 1,119.00 | 1,120.00 | 0.1K |
| 17:24 | 1,120.00 | 1,121.00 | 1,120.00 | 1,121.00 | 0.2K |
| 17:30 | 1,119.00 | 1,119.00 | 1,119.00 | 1,119.00 | 17.6K |