123.00
最終更新: 2025-09-30
時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
08:00 | 122.20 | 122.20 | 122.20 | 122.20 | 5.2K |
08:01 | 122.75 | 122.75 | 122.75 | 122.75 | 11.8K |
08:03 | 123.40 | 123.40 | 122.88 | 122.88 | 1.7K |
08:04 | 121.80 | 122.60 | 121.80 | 122.60 | 2.0K |
08:05 | 122.44 | 122.80 | 122.44 | 122.80 | 4.1K |
08:06 | 121.60 | 121.60 | 121.60 | 121.60 | 2.6K |
08:09 | 121.60 | 121.60 | 121.60 | 121.60 | 6.4K |
08:10 | 122.06 | 122.40 | 122.06 | 122.40 | 30.0K |
08:12 | 122.40 | 122.40 | 122.40 | 122.40 | 5.1K |
08:13 | 121.88 | 121.88 | 121.88 | 121.88 | 1.5K |
08:15 | 121.60 | 121.60 | 121.60 | 121.60 | 5.9K |
08:16 | 122.20 | 122.20 | 121.88 | 121.88 | 16.4K |
08:17 | 121.79 | 121.79 | 121.79 | 121.79 | 0.7K |
08:18 | 121.60 | 121.60 | 121.60 | 121.60 | 6.4K |
08:20 | 121.60 | 121.60 | 121.60 | 121.60 | 39.8K |
08:21 | 121.40 | 121.40 | 121.40 | 121.40 | 6.3K |
08:22 | 121.60 | 121.60 | 121.60 | 121.60 | 4.7K |
08:24 | 121.80 | 121.80 | 121.80 | 121.80 | 0.0K |
08:25 | 121.40 | 121.40 | 121.40 | 121.40 | 6.1K |
08:27 | 121.60 | 121.60 | 121.60 | 121.60 | 10.1K |
08:28 | 121.40 | 121.40 | 121.40 | 121.40 | 0.0K |
08:29 | 121.48 | 121.48 | 121.48 | 121.48 | 7.8K |
08:30 | 121.40 | 121.40 | 121.40 | 121.40 | 0.0K |
08:31 | 121.50 | 121.50 | 121.50 | 121.50 | 12.4K |
08:32 | 121.60 | 121.60 | 121.60 | 121.60 | 2.7K |
08:33 | 121.69 | 121.69 | 121.69 | 121.69 | 1.2K |
08:34 | 121.40 | 121.40 | 121.40 | 121.40 | 2.9K |
08:35 | 121.60 | 121.60 | 121.60 | 121.60 | 0.2K |
08:36 | 121.60 | 121.71 | 121.60 | 121.71 | 8.6K |
08:37 | 121.40 | 121.55 | 121.40 | 121.55 | 6.3K |
08:42 | 121.69 | 121.69 | 121.69 | 121.69 | 5.1K |
08:45 | 121.00 | 121.40 | 121.00 | 121.40 | 15.9K |
08:48 | 121.80 | 121.80 | 121.71 | 121.71 | 2.2K |
08:52 | 121.71 | 121.71 | 121.71 | 121.71 | 2.5K |
08:55 | 121.20 | 121.20 | 121.20 | 121.20 | 0.0K |
08:56 | 122.00 | 122.00 | 122.00 | 122.00 | 8.8K |
08:59 | 122.01 | 122.01 | 121.85 | 121.85 | 11.0K |
09:00 | 121.83 | 121.86 | 121.83 | 121.86 | 7.5K |
09:03 | 121.80 | 122.31 | 121.80 | 122.20 | 39.1K |
09:04 | 122.31 | 122.31 | 122.31 | 122.31 | 20.0K |
09:05 | 122.35 | 122.35 | 122.35 | 122.35 | 5.7K |
09:14 | 122.03 | 122.03 | 122.03 | 122.03 | 44.8K |
09:21 | 121.80 | 121.80 | 121.80 | 121.80 | 9.7K |
09:22 | 121.81 | 121.81 | 121.81 | 121.81 | 1.2K |
09:24 | 121.80 | 121.80 | 121.80 | 121.80 | 2.1K |
09:25 | 121.80 | 121.80 | 121.60 | 121.60 | 8.5K |
09:28 | 121.46 | 121.46 | 121.46 | 121.46 | 2.2K |
09:31 | 121.20 | 121.20 | 121.20 | 121.20 | 25.0K |
09:33 | 121.46 | 121.46 | 121.43 | 121.43 | 6.2K |
09:34 | 121.20 | 121.20 | 121.20 | 121.20 | 6.6K |
09:37 | 121.20 | 121.20 | 121.20 | 121.20 | 55.6K |
09:38 | 121.26 | 121.26 | 121.00 | 121.20 | 27.5K |
09:40 | 120.80 | 120.80 | 120.80 | 120.80 | 52.9K |
09:41 | 120.95 | 120.95 | 120.84 | 120.84 | 9.8K |
09:43 | 120.60 | 120.60 | 120.60 | 120.60 | 0.1K |
09:46 | 121.07 | 121.07 | 121.07 | 121.07 | 4.8K |
09:48 | 121.00 | 121.00 | 120.60 | 120.60 | 24.6K |
09:49 | 120.60 | 120.61 | 120.59 | 120.61 | 39.7K |
09:53 | 120.80 | 120.80 | 120.60 | 120.60 | 0.5K |
09:54 | 120.61 | 120.61 | 120.61 | 120.61 | 4.1K |
09:58 | 120.60 | 120.60 | 120.60 | 120.60 | 5.0K |
10:01 | 120.60 | 120.60 | 120.60 | 120.60 | 1.1K |
10:02 | 120.61 | 120.61 | 120.61 | 120.61 | 0.0K |
10:03 | 120.61 | 120.61 | 120.61 | 120.61 | 155.2K |
10:04 | 120.80 | 120.80 | 120.80 | 120.80 | 0.0K |
10:06 | 120.60 | 120.60 | 120.60 | 120.60 | 33.2K |
10:09 | 120.60 | 120.60 | 120.60 | 120.60 | 32.5K |
10:10 | 120.61 | 120.61 | 120.61 | 120.61 | 22.7K |
10:11 | 120.66 | 120.66 | 120.66 | 120.66 | 11.6K |
10:12 | 120.66 | 120.66 | 120.40 | 120.40 | 108.8K |
10:13 | 120.40 | 120.40 | 120.38 | 120.38 | 31.9K |
10:14 | 120.20 | 120.20 | 120.20 | 120.20 | 30.0K |
10:15 | 120.41 | 120.41 | 120.41 | 120.41 | 1.2K |
10:16 | 120.42 | 120.42 | 120.42 | 120.42 | 30.0K |
10:17 | 120.50 | 120.50 | 120.50 | 120.50 | 0.9K |
10:21 | 120.53 | 120.53 | 120.53 | 120.53 | 1.8K |
10:23 | 120.53 | 120.53 | 120.53 | 120.53 | 7.5K |
10:24 | 120.53 | 120.53 | 120.53 | 120.53 | 5.8K |
10:27 | 120.80 | 120.80 | 120.80 | 120.80 | 2.1K |
10:33 | 120.40 | 120.40 | 120.20 | 120.20 | 43.7K |
10:36 | 120.12 | 120.12 | 120.12 | 120.12 | 0.4K |
10:37 | 120.00 | 120.00 | 119.80 | 119.80 | 50.5K |
10:38 | 120.00 | 120.00 | 120.00 | 120.00 | 40.5K |
10:39 | 120.20 | 120.20 | 120.20 | 120.20 | 15.0K |
10:40 | 120.00 | 120.23 | 120.00 | 120.23 | 36.8K |
10:42 | 120.64 | 120.64 | 120.64 | 120.64 | 0.4K |
10:43 | 120.44 | 120.50 | 120.44 | 120.50 | 30.0K |
10:44 | 120.75 | 120.75 | 120.75 | 120.75 | 6.0K |
10:47 | 120.86 | 120.86 | 120.58 | 120.58 | 5.3K |
10:48 | 120.58 | 120.58 | 120.58 | 120.58 | 2.4K |
10:49 | 120.86 | 120.86 | 120.86 | 120.86 | 28.2K |
10:51 | 120.51 | 120.52 | 120.51 | 120.52 | 105.3K |
10:54 | 120.84 | 120.84 | 120.84 | 120.84 | 1.2K |
10:55 | 120.79 | 120.79 | 120.79 | 120.79 | 0.0K |
10:59 | 120.79 | 120.79 | 120.79 | 120.79 | 16.3K |
11:02 | 120.79 | 120.79 | 120.79 | 120.79 | 48.0K |
11:08 | 120.60 | 120.60 | 120.50 | 120.50 | 77.7K |
11:09 | 120.60 | 120.60 | 120.60 | 120.60 | 7.1K |
11:10 | 120.60 | 120.62 | 120.60 | 120.62 | 8.9K |
11:15 | 120.62 | 120.62 | 120.60 | 120.60 | 7.2K |
11:16 | 120.62 | 120.82 | 120.62 | 120.82 | 3.1K |
11:17 | 120.60 | 120.82 | 120.60 | 120.82 | 4.4K |
11:18 | 120.95 | 120.95 | 120.95 | 120.95 | 4.7K |
11:21 | 120.95 | 120.95 | 120.95 | 120.95 | 7.9K |
11:25 | 120.62 | 120.62 | 120.40 | 120.40 | 14.8K |
11:26 | 121.04 | 121.04 | 121.04 | 121.04 | 70.2K |
11:28 | 120.40 | 120.40 | 120.40 | 120.40 | 13.8K |
11:30 | 120.48 | 120.48 | 120.48 | 120.48 | 7.3K |
11:31 | 120.79 | 120.79 | 120.79 | 120.79 | 0.0K |
11:33 | 120.40 | 120.95 | 120.40 | 120.95 | 17.3K |
11:36 | 120.95 | 120.95 | 120.95 | 120.95 | 4.0K |
11:40 | 120.63 | 120.63 | 120.63 | 120.63 | 15.0K |
11:42 | 120.95 | 120.95 | 120.60 | 120.60 | 16.2K |
11:45 | 120.62 | 120.62 | 120.62 | 120.62 | 2.8K |
11:48 | 120.94 | 120.94 | 120.94 | 120.94 | 3.3K |
11:53 | 120.94 | 120.94 | 120.94 | 120.94 | 16.9K |
11:54 | 120.62 | 120.62 | 120.62 | 120.62 | 0.5K |
11:57 | 120.62 | 120.62 | 120.62 | 120.62 | 3.0K |
12:00 | 120.79 | 120.79 | 120.79 | 120.79 | 2.3K |
12:01 | 120.79 | 120.79 | 120.79 | 120.79 | 1.3K |
12:02 | 120.61 | 120.61 | 120.61 | 120.61 | 15.0K |
12:03 | 120.61 | 120.61 | 120.61 | 120.61 | 3.0K |
12:04 | 120.94 | 120.94 | 120.94 | 120.94 | 17.5K |
12:06 | 120.62 | 120.62 | 120.62 | 120.62 | 1.2K |
12:11 | 120.40 | 120.40 | 120.40 | 120.40 | 1.2K |
12:13 | 121.40 | 121.40 | 121.40 | 121.40 | 0.0K |
12:14 | 120.83 | 120.83 | 120.83 | 120.83 | 2.0K |
12:15 | 120.94 | 120.94 | 120.94 | 120.94 | 0.0K |
12:26 | 120.82 | 120.82 | 120.63 | 120.63 | 4.8K |
12:33 | 120.63 | 120.63 | 120.63 | 120.63 | 0.7K |
12:35 | 120.63 | 120.63 | 120.63 | 120.63 | 2.1K |
12:36 | 120.40 | 120.40 | 120.40 | 120.40 | 0.0K |
12:44 | 121.40 | 121.40 | 121.40 | 121.40 | 0.1K |
12:48 | 120.81 | 120.81 | 120.81 | 120.81 | 3.0K |
12:56 | 120.93 | 120.93 | 120.93 | 120.93 | 7.3K |
12:57 | 121.04 | 121.04 | 121.04 | 121.04 | 100.8K |
12:59 | 120.80 | 120.80 | 120.80 | 120.80 | 0.0K |
13:10 | 120.93 | 120.93 | 120.93 | 120.93 | 0.9K |
13:14 | 120.93 | 120.93 | 120.93 | 120.93 | 30.0K |
13:17 | 121.12 | 121.12 | 120.93 | 120.93 | 14.8K |
13:28 | 121.08 | 121.08 | 121.08 | 121.08 | 13.3K |
13:30 | 121.00 | 121.00 | 121.00 | 121.00 | 36.8K |
13:34 | 120.88 | 120.88 | 120.88 | 120.88 | 6.3K |
13:42 | 121.01 | 121.01 | 121.01 | 121.01 | 15.5K |
13:44 | 121.01 | 121.01 | 120.93 | 120.93 | 7.0K |
13:49 | 121.02 | 121.02 | 121.02 | 121.02 | 4.1K |
13:53 | 121.01 | 121.01 | 121.01 | 121.01 | 0.3K |
14:03 | 120.93 | 120.93 | 120.93 | 120.93 | 11.7K |
14:05 | 121.12 | 121.12 | 121.12 | 121.12 | 35.0K |
14:06 | 120.93 | 120.93 | 120.93 | 120.93 | 5.0K |
14:07 | 121.00 | 121.00 | 120.93 | 120.93 | 44.2K |
14:11 | 120.93 | 120.93 | 120.93 | 120.93 | 20.5K |
14:15 | 120.93 | 121.00 | 120.93 | 121.00 | 7.4K |
14:17 | 121.01 | 121.01 | 121.01 | 121.01 | 2.5K |
14:18 | 121.01 | 121.01 | 121.00 | 121.00 | 19.2K |
14:19 | 120.93 | 120.93 | 120.93 | 120.93 | 8.6K |
14:20 | 120.93 | 120.93 | 120.93 | 120.93 | 13.2K |
14:22 | 120.93 | 120.93 | 120.93 | 120.93 | 1.1K |
14:25 | 121.40 | 121.40 | 120.93 | 120.93 | 3.3K |
14:26 | 121.00 | 121.00 | 121.00 | 121.00 | 2.0K |
14:29 | 121.01 | 121.01 | 121.01 | 121.01 | 2.5K |
14:36 | 120.93 | 120.93 | 120.93 | 120.93 | 28.8K |
14:38 | 120.80 | 121.00 | 120.80 | 121.00 | 6.4K |
14:40 | 120.94 | 120.94 | 120.94 | 120.94 | 1.6K |
14:42 | 120.80 | 120.80 | 120.60 | 120.60 | 7.1K |
14:43 | 120.72 | 120.72 | 120.72 | 120.72 | 0.0K |
14:45 | 120.71 | 120.71 | 120.71 | 120.71 | 4.3K |
14:51 | 120.37 | 120.37 | 120.37 | 120.37 | 3.0K |
14:52 | 120.57 | 120.57 | 120.57 | 120.57 | 40.4K |
14:56 | 120.41 | 120.61 | 120.41 | 120.61 | 19.1K |
14:57 | 120.60 | 120.80 | 120.20 | 120.80 | 21.9K |
14:59 | 120.79 | 120.79 | 120.60 | 120.60 | 16.9K |
15:02 | 120.41 | 120.41 | 120.41 | 120.41 | 6.2K |
15:03 | 120.41 | 120.71 | 120.41 | 120.42 | 22.5K |
15:09 | 120.80 | 120.80 | 120.80 | 120.80 | 9.7K |
15:10 | 120.42 | 120.71 | 120.42 | 120.71 | 68.4K |
15:12 | 120.60 | 120.60 | 120.60 | 120.60 | 1.3K |
15:14 | 120.94 | 120.94 | 120.68 | 120.68 | 0.5K |
15:18 | 121.20 | 121.20 | 120.81 | 120.81 | 5.4K |
15:19 | 121.20 | 121.20 | 121.20 | 121.20 | 0.7K |
15:22 | 120.80 | 120.91 | 120.80 | 120.91 | 5.6K |
15:23 | 120.81 | 120.81 | 120.81 | 120.81 | 0.4K |
15:28 | 120.84 | 120.84 | 120.84 | 120.84 | 0.7K |
15:32 | 120.91 | 120.91 | 120.91 | 120.91 | 1.0K |
15:33 | 120.60 | 120.60 | 120.60 | 120.60 | 0.0K |
15:35 | 120.80 | 120.80 | 120.80 | 120.80 | 2.1K |
15:37 | 120.80 | 120.80 | 120.80 | 120.80 | 10.0K |
15:41 | 121.00 | 121.00 | 121.00 | 121.00 | 8.0K |
15:42 | 120.90 | 120.90 | 120.90 | 120.90 | 8.0K |
15:49 | 120.90 | 120.90 | 120.90 | 120.90 | 2.5K |
15:50 | 120.84 | 120.84 | 120.84 | 120.84 | 16.5K |
15:51 | 121.00 | 121.00 | 121.00 | 121.00 | 0.0K |
15:52 | 121.00 | 121.00 | 121.00 | 121.00 | 0.2K |
15:53 | 120.80 | 120.80 | 120.80 | 120.80 | 0.0K |
15:55 | 120.84 | 120.84 | 120.84 | 120.84 | 5.3K |
15:56 | 120.90 | 120.90 | 120.90 | 120.90 | 0.0K |
16:01 | 120.90 | 121.00 | 120.90 | 121.00 | 89.7K |
16:07 | 121.00 | 121.00 | 121.00 | 121.00 | 8.5K |
16:09 | 120.91 | 121.00 | 120.91 | 121.00 | 76.1K |
16:10 | 121.20 | 121.20 | 120.80 | 120.80 | 6.8K |
16:12 | 121.00 | 121.00 | 121.00 | 121.00 | 0.8K |
16:13 | 121.00 | 121.00 | 121.00 | 121.00 | 43.1K |
16:17 | 120.91 | 120.91 | 120.91 | 120.91 | 2.5K |
16:21 | 121.20 | 121.20 | 121.20 | 121.20 | 2.6K |
16:23 | 121.00 | 121.00 | 120.80 | 120.80 | 33.1K |
16:25 | 120.90 | 120.90 | 120.90 | 120.90 | 2.0K |
16:26 | 120.90 | 120.90 | 120.90 | 120.90 | 8.2K |
16:27 | 121.00 | 121.00 | 121.00 | 121.00 | 60.0K |
16:29 | 120.80 | 121.00 | 120.80 | 121.00 | 5.2K |
16:35 | 121.00 | 121.00 | 121.00 | 121.00 | 684.1K |