1,004.00
最終更新: 2025-10-02
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 08:00 | 1,188.00 | 1,188.00 | 1,185.44 | 1,185.44 | 0.8K |
| 08:01 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0.0K |
| 08:09 | 1,192.00 | 1,192.00 | 1,192.00 | 1,192.00 | 0.0K |
| 08:20 | 1,188.00 | 1,188.00 | 1,188.00 | 1,188.00 | 0.2K |
| 08:23 | 1,188.00 | 1,188.00 | 1,188.00 | 1,188.00 | 0.0K |
| 08:25 | 1,192.00 | 1,192.00 | 1,192.00 | 1,192.00 | 0.0K |
| 08:30 | 1,192.00 | 1,192.00 | 1,192.00 | 1,192.00 | 0.0K |
| 08:31 | 1,188.04 | 1,188.04 | 1,188.04 | 1,188.04 | 0.6K |
| 08:33 | 1,188.99 | 1,188.99 | 1,188.99 | 1,188.99 | 0.5K |
| 08:35 | 1,191.70 | 1,191.70 | 1,191.70 | 1,191.70 | 0.3K |
| 08:49 | 1,192.00 | 1,194.00 | 1,192.00 | 1,194.00 | 5.4K |
| 08:55 | 1,192.00 | 1,192.00 | 1,192.00 | 1,192.00 | 2.4K |
| 08:57 | 1,190.00 | 1,191.00 | 1,190.00 | 1,191.00 | 14.6K |
| 09:03 | 1,191.00 | 1,191.00 | 1,191.00 | 1,191.00 | 0.1K |
| 09:04 | 1,191.00 | 1,191.00 | 1,191.00 | 1,191.00 | 0.0K |
| 09:05 | 1,194.00 | 1,194.00 | 1,194.00 | 1,194.00 | 0.0K |
| 09:09 | 1,190.86 | 1,190.86 | 1,190.86 | 1,190.86 | 0.2K |
| 09:19 | 1,190.96 | 1,190.96 | 1,190.96 | 1,190.96 | 0.9K |
| 09:20 | 1,190.99 | 1,190.99 | 1,190.99 | 1,190.99 | 0.9K |
| 09:24 | 1,191.00 | 1,191.00 | 1,191.00 | 1,191.00 | 0.2K |
| 09:31 | 1,188.00 | 1,198.00 | 1,188.00 | 1,198.00 | 2.0K |
| 09:46 | 1,198.00 | 1,198.00 | 1,196.00 | 1,196.00 | 1.2K |
| 09:54 | 1,196.87 | 1,200.00 | 1,196.87 | 1,200.00 | 0.5K |
| 09:55 | 1,196.86 | 1,196.86 | 1,196.86 | 1,196.86 | 0.5K |
| 10:07 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0.0K |
| 10:09 | 1,196.05 | 1,196.05 | 1,194.00 | 1,194.00 | 0.8K |
| 10:11 | 1,196.69 | 1,196.69 | 1,196.69 | 1,196.69 | 0.1K |
| 10:12 | 1,196.04 | 1,196.04 | 1,196.04 | 1,196.04 | 0.5K |
| 10:19 | 1,196.04 | 1,196.99 | 1,196.04 | 1,196.99 | 0.3K |
| 10:20 | 1,197.00 | 1,197.00 | 1,197.00 | 1,197.00 | 1.7K |
| 10:21 | 1,194.00 | 1,194.00 | 1,194.00 | 1,194.00 | 0.0K |
| 10:22 | 1,194.00 | 1,194.00 | 1,194.00 | 1,194.00 | 0.3K |
| 10:25 | 1,200.00 | 1,200.00 | 1,194.73 | 1,194.73 | 0.2K |
| 10:32 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 0.1K |
| 10:41 | 1,194.00 | 1,194.00 | 1,194.00 | 1,194.00 | 0.4K |
| 10:44 | 1,192.00 | 1,192.00 | 1,192.00 | 1,192.00 | 0.2K |
| 10:45 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 0.3K |
| 10:46 | 1,193.00 | 1,193.00 | 1,193.00 | 1,193.00 | 0.2K |
| 10:50 | 1,192.72 | 1,192.72 | 1,192.72 | 1,192.72 | 2.5K |
| 10:51 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 0.0K |
| 10:52 | 1,192.49 | 1,192.49 | 1,192.49 | 1,192.49 | 0.2K |
| 10:55 | 1,188.00 | 1,188.00 | 1,188.00 | 1,188.00 | 0.0K |
| 10:57 | 1,192.72 | 1,192.72 | 1,192.72 | 1,192.72 | 0.1K |
| 11:11 | 1,192.73 | 1,192.73 | 1,192.73 | 1,192.73 | 0.7K |
| 11:22 | 1,193.00 | 1,193.00 | 1,193.00 | 1,193.00 | 0.8K |
| 11:23 | 1,192.72 | 1,192.72 | 1,192.72 | 1,192.72 | 0.4K |
| 11:24 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 4.0K |
| 11:25 | 1,193.00 | 1,193.00 | 1,193.00 | 1,193.00 | 0.5K |
| 11:26 | 1,193.00 | 1,193.00 | 1,193.00 | 1,193.00 | 0.8K |
| 11:31 | 1,194.00 | 1,194.00 | 1,194.00 | 1,194.00 | 0.0K |
| 11:34 | 1,192.72 | 1,192.72 | 1,192.72 | 1,192.72 | 0.1K |
| 11:36 | 1,194.00 | 1,194.00 | 1,194.00 | 1,194.00 | 0.0K |
| 11:40 | 1,193.00 | 1,193.00 | 1,193.00 | 1,193.00 | 0.1K |
| 11:54 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | 0.0K |
| 12:12 | 1,190.00 | 1,190.00 | 1,186.00 | 1,186.00 | 3.3K |
| 12:14 | 1,186.00 | 1,186.00 | 1,186.00 | 1,186.00 | 0.2K |
| 12:15 | 1,186.00 | 1,187.00 | 1,186.00 | 1,187.00 | 6.3K |
| 12:16 | 1,186.00 | 1,187.00 | 1,186.00 | 1,187.00 | 2.1K |
| 12:19 | 1,186.00 | 1,186.00 | 1,186.00 | 1,186.00 | 0.0K |
| 12:27 | 1,188.00 | 1,188.00 | 1,188.00 | 1,188.00 | 0.0K |
| 12:29 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | 0.0K |
| 12:30 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | 0.0K |
| 12:31 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | 0.0K |
| 12:55 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | 0.0K |
| 12:57 | 1,187.16 | 1,187.16 | 1,187.16 | 1,187.16 | 0.0K |
| 13:06 | 1,186.00 | 1,186.00 | 1,184.00 | 1,184.00 | 7.7K |
| 13:14 | 1,185.57 | 1,185.57 | 1,185.57 | 1,185.57 | 0.1K |
| 13:17 | 1,188.00 | 1,188.00 | 1,188.00 | 1,188.00 | 1.3K |
| 13:22 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 2.6K |
| 13:23 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1.3K |
| 13:24 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 0.3K |
| 13:28 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 0.1K |
| 13:29 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 2.4K |
| 13:30 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 7.3K |
| 13:31 | 1,190.00 | 1,194.00 | 1,190.00 | 1,194.00 | 10.7K |
| 13:32 | 1,194.00 | 1,194.00 | 1,194.00 | 1,194.00 | 1.3K |
| 13:33 | 1,194.00 | 1,194.00 | 1,194.00 | 1,194.00 | 0.8K |
| 13:38 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1.4K |
| 13:45 | 1,192.00 | 1,192.00 | 1,192.00 | 1,192.00 | 0.0K |
| 13:51 | 1,192.00 | 1,192.00 | 1,192.00 | 1,192.00 | 0.3K |
| 13:53 | 1,192.00 | 1,192.00 | 1,192.00 | 1,192.00 | 0.0K |
| 13:54 | 1,192.00 | 1,192.00 | 1,192.00 | 1,192.00 | 0.1K |
| 13:55 | 1,192.00 | 1,192.00 | 1,192.00 | 1,192.00 | 0.1K |
| 13:56 | 1,192.00 | 1,192.00 | 1,192.00 | 1,192.00 | 0.1K |
| 13:57 | 1,192.00 | 1,192.00 | 1,192.00 | 1,192.00 | 0.4K |
| 13:59 | 1,192.00 | 1,192.00 | 1,192.00 | 1,192.00 | 0.3K |
| 14:00 | 1,194.00 | 1,194.00 | 1,192.00 | 1,192.00 | 0.2K |
| 14:06 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 0.6K |
| 14:09 | 1,188.00 | 1,189.00 | 1,188.00 | 1,189.00 | 2.6K |
| 14:11 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 0.4K |
| 14:12 | 1,188.00 | 1,188.00 | 1,188.00 | 1,188.00 | 0.0K |
| 14:14 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 12.0K |
| 14:22 | 1,192.00 | 1,192.00 | 1,192.00 | 1,192.00 | 0.5K |
| 14:23 | 1,192.00 | 1,192.00 | 1,192.00 | 1,192.00 | 0.1K |
| 14:29 | 1,192.00 | 1,192.00 | 1,192.00 | 1,192.00 | 0.2K |
| 14:35 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 2.1K |
| 14:47 | 1,192.00 | 1,192.00 | 1,192.00 | 1,192.00 | 0.0K |
| 14:48 | 1,192.00 | 1,192.00 | 1,192.00 | 1,192.00 | 0.0K |
| 14:49 | 1,192.00 | 1,192.00 | 1,190.42 | 1,190.42 | 0.4K |
| 14:50 | 1,192.00 | 1,192.00 | 1,192.00 | 1,192.00 | 1.0K |
| 14:58 | 1,194.00 | 1,194.00 | 1,194.00 | 1,194.00 | 0.2K |
| 15:06 | 1,194.00 | 1,194.00 | 1,194.00 | 1,194.00 | 0.1K |
| 15:07 | 1,194.00 | 1,194.00 | 1,194.00 | 1,194.00 | 0.3K |
| 15:09 | 1,194.00 | 1,194.00 | 1,194.00 | 1,194.00 | 0.2K |
| 15:10 | 1,192.00 | 1,194.00 | 1,190.00 | 1,190.00 | 9.1K |
| 15:13 | 1,194.00 | 1,194.00 | 1,191.95 | 1,191.95 | 0.6K |
| 15:17 | 1,190.63 | 1,190.63 | 1,189.20 | 1,190.54 | 0.2K |
| 15:23 | 1,189.57 | 1,189.57 | 1,189.57 | 1,189.57 | 0.2K |
| 15:28 | 1,188.20 | 1,188.20 | 1,188.20 | 1,188.20 | 0.0K |
| 15:30 | 1,188.00 | 1,188.00 | 1,186.00 | 1,186.00 | 1.4K |
| 15:35 | 1,188.54 | 1,188.54 | 1,188.54 | 1,188.54 | 0.1K |
| 15:39 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 0.0K |
| 15:41 | 1,188.54 | 1,188.54 | 1,188.54 | 1,188.54 | 0.4K |
| 15:45 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 0.2K |
| 15:46 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 0.3K |
| 15:47 | 1,188.00 | 1,190.00 | 1,188.00 | 1,190.00 | 0.3K |
| 15:48 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 0.2K |
| 15:49 | 1,190.00 | 1,190.00 | 1,189.58 | 1,189.58 | 1.5K |
| 15:51 | 1,188.00 | 1,190.00 | 1,188.00 | 1,190.00 | 2.3K |
| 15:52 | 1,189.16 | 1,190.00 | 1,189.16 | 1,190.00 | 0.3K |
| 15:53 | 1,186.00 | 1,186.00 | 1,186.00 | 1,186.00 | 2.0K |
| 15:55 | 1,189.80 | 1,189.80 | 1,186.00 | 1,186.00 | 1.5K |
| 15:56 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1.6K |
| 15:57 | 1,188.00 | 1,190.00 | 1,188.00 | 1,190.00 | 1.0K |
| 15:59 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 0.0K |
| 16:01 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 0.2K |
| 16:02 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 0.3K |
| 16:06 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 0.2K |
| 16:07 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 3.2K |
| 16:08 | 1,190.00 | 1,190.00 | 1,188.79 | 1,188.79 | 2.2K |
| 16:09 | 1,190.00 | 1,190.00 | 1,188.00 | 1,190.00 | 1.0K |
| 16:14 | 1,188.00 | 1,190.00 | 1,188.00 | 1,190.00 | 1.3K |
| 16:15 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 0.1K |
| 16:17 | 1,190.00 | 1,190.00 | 1,188.00 | 1,188.00 | 0.3K |
| 16:18 | 1,188.00 | 1,188.00 | 1,188.00 | 1,188.00 | 1.3K |
| 16:22 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 0.2K |
| 16:23 | 1,186.00 | 1,186.00 | 1,186.00 | 1,186.00 | 0.1K |
| 16:25 | 1,186.00 | 1,186.00 | 1,186.00 | 1,186.00 | 2.8K |
| 16:26 | 1,188.00 | 1,188.00 | 1,188.00 | 1,188.00 | 0.2K |
| 16:27 | 1,188.00 | 1,188.00 | 1,188.00 | 1,188.00 | 0.2K |
| 16:28 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | 0.3K |
| 16:29 | 1,188.00 | 1,188.00 | 1,188.00 | 1,188.00 | 0.0K |
| 16:35 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | 101.6K |