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 | 1,137.00 | 1,140.00 | 1,137.00 | 1,140.00 | 0.6K |
| 09:02 | 1,137.00 | 1,137.00 | 1,135.00 | 1,135.00 | 0.8K |
| 09:03 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | 0.0K |
| 09:04 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | 0.1K |
| 09:12 | 1,139.00 | 1,139.00 | 1,139.00 | 1,139.00 | 0.0K |
| 09:14 | 1,137.00 | 1,137.00 | 1,137.00 | 1,137.00 | 1.3K |
| 09:15 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 0.6K |
| 09:16 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 0.1K |
| 09:17 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 0.1K |
| 09:19 | 1,139.00 | 1,140.00 | 1,139.00 | 1,140.00 | 0.6K |
| 09:20 | 1,141.00 | 1,141.00 | 1,141.00 | 1,141.00 | 0.1K |
| 09:21 | 1,141.00 | 1,141.00 | 1,140.00 | 1,140.00 | 0.2K |
| 09:23 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 0.0K |
| 09:24 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 0.5K |
| 09:26 | 1,142.00 | 1,142.00 | 1,141.00 | 1,141.00 | 0.1K |
| 09:27 | 1,139.00 | 1,139.00 | 1,139.00 | 1,139.00 | 0.0K |
| 09:28 | 1,139.00 | 1,139.00 | 1,139.00 | 1,139.00 | 0.1K |
| 09:31 | 1,142.00 | 1,142.00 | 1,140.00 | 1,140.00 | 0.0K |
| 09:35 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 0.0K |
| 09:36 | 1,141.00 | 1,141.00 | 1,141.00 | 1,141.00 | 0.8K |
| 09:40 | 1,142.00 | 1,142.00 | 1,142.00 | 1,142.00 | 0.1K |
| 09:46 | 1,141.00 | 1,141.00 | 1,141.00 | 1,141.00 | 0.1K |
| 09:47 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 0.0K |
| 09:51 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 0.1K |
| 09:52 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 0.1K |
| 09:53 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 0.0K |
| 09:54 | 1,141.00 | 1,141.00 | 1,140.00 | 1,140.00 | 0.0K |
| 09:55 | 1,141.00 | 1,141.00 | 1,141.00 | 1,141.00 | 0.1K |
| 09:56 | 1,142.00 | 1,142.00 | 1,140.00 | 1,140.00 | 0.1K |
| 09:57 | 1,139.00 | 1,139.00 | 1,139.00 | 1,139.00 | 0.1K |
| 09:59 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 0.0K |
| 10:04 | 1,139.00 | 1,139.00 | 1,139.00 | 1,139.00 | 0.5K |
| 10:06 | 1,141.00 | 1,141.00 | 1,141.00 | 1,141.00 | 0.1K |
| 10:07 | 1,141.00 | 1,141.00 | 1,141.00 | 1,141.00 | 0.0K |
| 10:08 | 1,141.00 | 1,141.00 | 1,141.00 | 1,141.00 | 0.0K |
| 10:09 | 1,142.00 | 1,142.00 | 1,142.00 | 1,142.00 | 0.0K |
| 10:11 | 1,141.00 | 1,141.00 | 1,141.00 | 1,141.00 | 0.0K |
| 10:15 | 1,141.00 | 1,143.00 | 1,141.00 | 1,143.00 | 0.3K |
| 10:17 | 1,142.00 | 1,142.00 | 1,142.00 | 1,142.00 | 0.2K |
| 10:21 | 1,143.00 | 1,143.00 | 1,143.00 | 1,143.00 | 0.0K |
| 10:23 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 0.5K |
| 10:28 | 1,144.00 | 1,144.00 | 1,144.00 | 1,144.00 | 0.1K |
| 10:30 | 1,142.00 | 1,142.00 | 1,142.00 | 1,142.00 | 0.6K |
| 10:31 | 1,142.00 | 1,142.00 | 1,141.00 | 1,141.00 | 0.0K |
| 10:32 | 1,141.00 | 1,141.00 | 1,141.00 | 1,141.00 | 0.1K |
| 10:45 | 1,142.00 | 1,142.00 | 1,142.00 | 1,142.00 | 0.1K |
| 10:53 | 1,141.00 | 1,141.00 | 1,141.00 | 1,141.00 | 0.0K |
| 10:57 | 1,142.00 | 1,142.00 | 1,142.00 | 1,142.00 | 0.0K |
| 11:02 | 1,141.00 | 1,141.00 | 1,141.00 | 1,141.00 | 0.7K |
| 11:03 | 1,141.00 | 1,141.00 | 1,140.00 | 1,140.00 | 0.2K |
| 11:04 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 0.0K |
| 11:08 | 1,139.00 | 1,139.00 | 1,138.00 | 1,139.00 | 0.4K |
| 11:16 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 0.1K |
| 11:17 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 0.0K |
| 11:18 | 1,140.00 | 1,140.00 | 1,139.00 | 1,139.00 | 0.7K |
| 11:26 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 0.1K |
| 11:30 | 1,139.00 | 1,139.00 | 1,139.00 | 1,139.00 | 0.1K |
| 11:36 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 0.0K |
| 11:37 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 0.0K |
| 11:41 | 1,141.00 | 1,141.00 | 1,141.00 | 1,141.00 | 0.2K |
| 11:50 | 1,141.00 | 1,141.00 | 1,141.00 | 1,141.00 | 0.1K |
| 11:53 | 1,141.00 | 1,141.00 | 1,141.00 | 1,141.00 | 0.2K |
| 12:05 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 0.2K |
| 12:06 | 1,139.00 | 1,140.00 | 1,139.00 | 1,140.00 | 0.4K |
| 12:12 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 0.1K |
| 12:13 | 1,139.00 | 1,139.00 | 1,137.00 | 1,137.00 | 1.0K |
| 12:15 | 1,139.00 | 1,139.00 | 1,139.00 | 1,139.00 | 0.1K |
| 12:17 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | 0.2K |
| 12:18 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | 0.0K |
| 12:29 | 1,139.00 | 1,139.00 | 1,139.00 | 1,139.00 | 0.2K |
| 12:33 | 1,139.00 | 1,139.00 | 1,139.00 | 1,139.00 | 0.0K |
| 12:37 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | 0.1K |
| 12:42 | 1,137.00 | 1,137.00 | 1,137.00 | 1,137.00 | 0.1K |
| 12:44 | 1,137.00 | 1,138.00 | 1,137.00 | 1,138.00 | 0.2K |
| 12:45 | 1,138.00 | 1,138.00 | 1,137.00 | 1,137.00 | 0.0K |
| 12:48 | 1,137.00 | 1,137.00 | 1,137.00 | 1,137.00 | 0.0K |
| 12:52 | 1,138.00 | 1,139.00 | 1,138.00 | 1,139.00 | 0.1K |
| 13:01 | 1,137.00 | 1,137.00 | 1,136.00 | 1,137.00 | 0.4K |
| 13:05 | 1,136.00 | 1,136.00 | 1,135.00 | 1,135.00 | 1.1K |
| 13:06 | 1,136.00 | 1,136.00 | 1,134.00 | 1,134.00 | 0.6K |
| 13:11 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 0.3K |
| 13:13 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 0.2K |
| 13:14 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 0.0K |
| 13:15 | 1,136.00 | 1,136.00 | 1,136.00 | 1,136.00 | 0.2K |
| 13:18 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 0.0K |
| 13:22 | 1,136.00 | 1,136.00 | 1,136.00 | 1,136.00 | 0.1K |
| 13:24 | 1,136.00 | 1,136.00 | 1,136.00 | 1,136.00 | 0.4K |
| 13:31 | 1,137.00 | 1,138.00 | 1,137.00 | 1,138.00 | 0.1K |
| 13:34 | 1,136.00 | 1,136.00 | 1,136.00 | 1,136.00 | 0.0K |
| 13:37 | 1,137.00 | 1,137.00 | 1,137.00 | 1,137.00 | 0.0K |
| 13:39 | 1,137.00 | 1,137.00 | 1,137.00 | 1,137.00 | 0.1K |
| 13:42 | 1,136.00 | 1,136.00 | 1,136.00 | 1,136.00 | 0.4K |
| 13:46 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 0.0K |
| 13:47 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 0.1K |
| 13:48 | 1,134.00 | 1,134.00 | 1,134.00 | 1,134.00 | 0.1K |
| 14:01 | 1,134.00 | 1,134.00 | 1,134.00 | 1,134.00 | 0.0K |
| 14:03 | 1,135.00 | 1,136.00 | 1,135.00 | 1,136.00 | 0.4K |
| 14:04 | 1,136.00 | 1,136.00 | 1,136.00 | 1,136.00 | 0.4K |
| 14:06 | 1,136.00 | 1,137.00 | 1,136.00 | 1,137.00 | 0.7K |
| 14:07 | 1,136.00 | 1,136.00 | 1,136.00 | 1,136.00 | 0.0K |
| 14:08 | 1,136.00 | 1,136.00 | 1,136.00 | 1,136.00 | 0.0K |
| 14:17 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 0.0K |
| 14:20 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 0.0K |
| 14:23 | 1,136.00 | 1,136.00 | 1,136.00 | 1,136.00 | 0.0K |
| 14:24 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 0.2K |
| 14:27 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 0.2K |
| 14:31 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 0.0K |
| 14:33 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 0.0K |
| 14:35 | 1,134.00 | 1,134.00 | 1,134.00 | 1,134.00 | 0.0K |
| 14:46 | 1,133.00 | 1,133.00 | 1,133.00 | 1,133.00 | 0.1K |
| 14:54 | 1,133.00 | 1,133.00 | 1,133.00 | 1,133.00 | 0.0K |
| 14:55 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 0.9K |
| 14:56 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 0.0K |
| 15:04 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 0.0K |
| 15:06 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 0.0K |
| 15:07 | 1,134.00 | 1,134.00 | 1,134.00 | 1,134.00 | 0.0K |
| 15:09 | 1,132.00 | 1,133.00 | 1,132.00 | 1,132.00 | 1.6K |
| 15:19 | 1,133.00 | 1,134.00 | 1,133.00 | 1,134.00 | 0.0K |
| 15:26 | 1,134.00 | 1,134.00 | 1,134.00 | 1,134.00 | 0.2K |
| 15:27 | 1,134.00 | 1,134.00 | 1,134.00 | 1,134.00 | 0.1K |
| 15:28 | 1,132.00 | 1,132.00 | 1,132.00 | 1,132.00 | 0.3K |
| 15:29 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 0.1K |
| 15:30 | 1,130.00 | 1,131.00 | 1,130.00 | 1,131.00 | 1.4K |
| 15:31 | 1,131.00 | 1,133.00 | 1,131.00 | 1,133.00 | 0.6K |
| 15:32 | 1,133.00 | 1,136.00 | 1,133.00 | 1,136.00 | 0.5K |
| 15:33 | 1,134.00 | 1,136.00 | 1,134.00 | 1,135.00 | 1.5K |
| 15:34 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 0.0K |
| 15:36 | 1,134.00 | 1,134.00 | 1,134.00 | 1,134.00 | 0.1K |
| 15:38 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 0.3K |
| 15:43 | 1,135.00 | 1,137.00 | 1,135.00 | 1,137.00 | 1.3K |
| 15:45 | 1,139.00 | 1,139.00 | 1,138.00 | 1,139.00 | 2.3K |
| 15:47 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | 0.3K |
| 15:49 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 0.3K |
| 15:50 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 0.2K |
| 15:51 | 1,141.00 | 1,141.00 | 1,141.00 | 1,141.00 | 0.4K |
| 15:53 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 0.5K |
| 15:55 | 1,139.00 | 1,139.00 | 1,139.00 | 1,139.00 | 0.5K |
| 15:56 | 1,136.00 | 1,136.00 | 1,135.00 | 1,136.00 | 0.7K |
| 15:57 | 1,135.00 | 1,135.00 | 1,134.00 | 1,134.00 | 0.3K |
| 15:59 | 1,134.00 | 1,134.00 | 1,134.00 | 1,134.00 | 0.1K |
| 16:02 | 1,134.00 | 1,134.00 | 1,134.00 | 1,134.00 | 0.2K |
| 16:05 | 1,133.00 | 1,133.00 | 1,133.00 | 1,133.00 | 0.1K |
| 16:06 | 1,132.00 | 1,132.00 | 1,132.00 | 1,132.00 | 1.8K |
| 16:08 | 1,132.00 | 1,132.00 | 1,132.00 | 1,132.00 | 0.3K |
| 16:09 | 1,133.00 | 1,133.00 | 1,133.00 | 1,133.00 | 0.2K |
| 16:10 | 1,133.00 | 1,133.00 | 1,133.00 | 1,133.00 | 0.2K |
| 16:12 | 1,134.00 | 1,135.00 | 1,134.00 | 1,135.00 | 0.0K |
| 16:14 | 1,133.00 | 1,133.00 | 1,132.00 | 1,132.00 | 0.1K |
| 16:15 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 0.3K |
| 16:16 | 1,131.00 | 1,131.00 | 1,129.00 | 1,129.00 | 1.8K |
| 16:17 | 1,129.00 | 1,129.00 | 1,128.00 | 1,128.00 | 0.7K |
| 16:18 | 1,126.00 | 1,127.00 | 1,126.00 | 1,127.00 | 0.0K |
| 16:19 | 1,126.00 | 1,126.00 | 1,125.00 | 1,125.00 | 0.0K |
| 16:20 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | 0.5K |
| 16:23 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | 0.2K |
| 16:24 | 1,123.00 | 1,124.00 | 1,123.00 | 1,124.00 | 0.4K |
| 16:30 | 1,125.00 | 1,125.00 | 1,124.00 | 1,124.00 | 0.0K |
| 16:31 | 1,125.00 | 1,126.00 | 1,125.00 | 1,125.00 | 0.5K |
| 16:32 | 1,126.00 | 1,126.00 | 1,125.00 | 1,125.00 | 0.3K |
| 16:37 | 1,127.00 | 1,127.00 | 1,126.00 | 1,126.00 | 0.1K |
| 16:40 | 1,126.00 | 1,127.00 | 1,126.00 | 1,127.00 | 0.2K |
| 16:43 | 1,127.00 | 1,127.00 | 1,127.00 | 1,127.00 | 0.3K |
| 16:45 | 1,128.00 | 1,128.00 | 1,127.00 | 1,127.00 | 0.2K |
| 16:48 | 1,128.00 | 1,128.00 | 1,128.00 | 1,128.00 | 0.2K |
| 16:50 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | 0.6K |
| 16:52 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 0.0K |
| 16:53 | 1,131.00 | 1,131.00 | 1,131.00 | 1,131.00 | 0.1K |
| 16:56 | 1,131.00 | 1,131.00 | 1,130.00 | 1,130.00 | 0.2K |
| 16:57 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 0.0K |
| 16:58 | 1,131.00 | 1,131.00 | 1,131.00 | 1,131.00 | 0.7K |
| 16:59 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 0.5K |
| 17:00 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | 1.3K |
| 17:02 | 1,129.00 | 1,130.00 | 1,129.00 | 1,129.00 | 1.1K |
| 17:03 | 1,129.00 | 1,130.00 | 1,129.00 | 1,129.00 | 1.1K |
| 17:04 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | 0.0K |
| 17:05 | 1,128.00 | 1,129.00 | 1,128.00 | 1,129.00 | 0.2K |
| 17:09 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | 0.1K |
| 17:10 | 1,129.00 | 1,130.00 | 1,129.00 | 1,130.00 | 0.7K |
| 17:13 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 0.2K |
| 17:14 | 1,130.00 | 1,130.00 | 1,129.00 | 1,129.00 | 0.6K |
| 17:16 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | 0.1K |
| 17:17 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | 0.2K |
| 17:18 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | 0.4K |
| 17:19 | 1,128.00 | 1,128.00 | 1,128.00 | 1,128.00 | 0.6K |
| 17:20 | 1,128.00 | 1,128.00 | 1,127.00 | 1,127.00 | 1.1K |
| 17:22 | 1,127.00 | 1,127.00 | 1,127.00 | 1,127.00 | 0.2K |
| 17:23 | 1,127.00 | 1,127.00 | 1,127.00 | 1,127.00 | 0.0K |
| 17:24 | 1,127.00 | 1,128.00 | 1,127.00 | 1,128.00 | 0.7K |
| 17:30 | 1,126.00 | 1,126.00 | 1,126.00 | 1,126.00 | 28.8K |