124.60
最終更新: 2025-10-03
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 08:00 | 122.74 | 122.74 | 122.74 | 122.74 | 23.7K |
| 08:01 | 122.10 | 122.10 | 122.10 | 122.10 | 7.7K |
| 08:03 | 122.32 | 122.32 | 122.10 | 122.32 | 29.3K |
| 08:04 | 122.32 | 122.32 | 122.31 | 122.31 | 8.2K |
| 08:05 | 122.31 | 122.31 | 122.31 | 122.31 | 13.0K |
| 08:17 | 122.10 | 122.40 | 122.10 | 122.40 | 29.9K |
| 08:18 | 121.98 | 121.98 | 121.98 | 121.98 | 1.3K |
| 08:26 | 121.98 | 121.98 | 121.98 | 121.98 | 18.3K |
| 08:39 | 121.99 | 121.99 | 121.99 | 121.99 | 1.4K |
| 08:43 | 122.14 | 122.14 | 122.14 | 122.14 | 10.0K |
| 08:45 | 121.99 | 121.99 | 121.99 | 121.99 | 0.0K |
| 08:46 | 122.14 | 122.14 | 122.14 | 122.14 | 2.6K |
| 08:51 | 122.14 | 122.14 | 122.14 | 122.14 | 1.7K |
| 08:53 | 122.14 | 122.14 | 122.14 | 122.14 | 2.9K |
| 08:56 | 122.14 | 122.14 | 122.14 | 122.14 | 6.6K |
| 09:00 | 121.99 | 122.14 | 121.99 | 121.99 | 17.1K |
| 09:02 | 121.99 | 121.99 | 121.99 | 121.99 | 12.5K |
| 09:11 | 121.86 | 121.86 | 121.86 | 121.86 | 2.6K |
| 09:12 | 121.86 | 121.86 | 121.86 | 121.86 | 5.0K |
| 09:16 | 121.98 | 121.98 | 121.98 | 121.98 | 41.0K |
| 09:24 | 121.86 | 121.86 | 121.86 | 121.86 | 0.0K |
| 09:30 | 121.98 | 121.98 | 121.98 | 121.98 | 1.2K |
| 09:32 | 121.90 | 121.90 | 121.90 | 121.90 | 21.5K |
| 09:33 | 121.90 | 121.90 | 121.90 | 121.90 | 30.6K |
| 09:35 | 121.90 | 121.99 | 121.90 | 121.99 | 80.9K |
| 09:36 | 121.90 | 121.90 | 121.90 | 121.90 | 15.1K |
| 09:48 | 121.91 | 121.91 | 121.91 | 121.91 | 6.6K |
| 09:51 | 121.70 | 121.70 | 121.70 | 121.70 | 157.5K |
| 09:54 | 121.91 | 121.91 | 121.89 | 121.89 | 12.4K |
| 09:56 | 121.91 | 121.91 | 121.91 | 121.91 | 13.4K |
| 09:58 | 121.92 | 121.92 | 121.92 | 121.92 | 0.7K |
| 10:01 | 121.98 | 121.98 | 121.90 | 121.98 | 2.8K |
| 10:02 | 121.92 | 121.92 | 121.92 | 121.92 | 18.3K |
| 10:03 | 121.90 | 121.90 | 121.90 | 121.90 | 6.5K |
| 10:04 | 121.98 | 121.98 | 121.98 | 121.98 | 13.3K |
| 10:06 | 121.92 | 121.92 | 121.92 | 121.92 | 14.2K |
| 10:11 | 121.92 | 121.92 | 121.92 | 121.92 | 10.0K |
| 10:12 | 122.00 | 122.00 | 122.00 | 122.00 | 0.0K |
| 10:13 | 122.00 | 122.04 | 122.00 | 122.04 | 1.4K |
| 10:16 | 122.04 | 122.04 | 122.04 | 122.04 | 3.0K |
| 10:17 | 122.03 | 122.03 | 122.03 | 122.03 | 1.6K |
| 10:23 | 122.05 | 122.05 | 122.05 | 122.05 | 5.1K |
| 10:24 | 122.04 | 122.04 | 122.04 | 122.04 | 7.5K |
| 10:28 | 122.03 | 122.03 | 122.03 | 122.03 | 2.1K |
| 10:32 | 122.10 | 122.10 | 122.10 | 122.10 | 18.8K |
| 10:33 | 122.03 | 122.03 | 122.03 | 122.03 | 4.4K |
| 10:34 | 121.90 | 121.90 | 121.90 | 121.90 | 250.0K |
| 10:35 | 121.90 | 121.90 | 121.90 | 121.90 | 1,750.0K |
| 10:37 | 122.03 | 122.03 | 122.03 | 122.03 | 8.2K |
| 10:39 | 122.03 | 122.03 | 121.99 | 121.99 | 52.0K |
| 10:43 | 122.03 | 122.03 | 122.03 | 122.03 | 2.5K |
| 10:47 | 122.03 | 122.03 | 122.03 | 122.03 | 0.8K |
| 10:49 | 121.99 | 121.99 | 121.99 | 121.99 | 4.6K |
| 10:53 | 122.03 | 122.03 | 122.03 | 122.03 | 0.6K |
| 10:54 | 122.03 | 122.03 | 121.99 | 121.99 | 14.5K |
| 10:56 | 122.03 | 122.03 | 122.03 | 122.03 | 1.1K |
| 11:00 | 121.99 | 121.99 | 121.99 | 121.99 | 4.0K |
| 11:04 | 121.99 | 121.99 | 121.99 | 121.99 | 1.8K |
| 11:05 | 121.99 | 121.99 | 121.99 | 121.99 | 3.9K |
| 11:06 | 122.03 | 122.03 | 122.03 | 122.03 | 52.7K |
| 11:08 | 121.99 | 121.99 | 121.99 | 121.99 | 12.8K |
| 11:09 | 121.99 | 122.02 | 121.99 | 122.02 | 51.0K |
| 11:10 | 122.02 | 122.02 | 122.02 | 122.02 | 4.6K |
| 11:17 | 121.99 | 121.99 | 121.99 | 121.99 | 0.3K |
| 11:21 | 122.02 | 122.02 | 122.00 | 122.00 | 957.4K |
| 11:23 | 122.02 | 122.02 | 121.99 | 121.99 | 9.9K |
| 11:24 | 122.02 | 122.02 | 121.99 | 122.02 | 14.9K |
| 11:25 | 121.99 | 121.99 | 121.99 | 121.99 | 10.6K |
| 11:26 | 122.02 | 122.02 | 122.02 | 122.02 | 2.7K |
| 11:33 | 121.91 | 121.91 | 121.91 | 121.91 | 1.6K |
| 11:34 | 121.88 | 121.88 | 121.88 | 121.88 | 2.0K |
| 11:39 | 121.89 | 121.89 | 121.89 | 121.89 | 10.0K |
| 11:45 | 121.90 | 121.90 | 121.87 | 121.87 | 39.4K |
| 11:49 | 121.87 | 121.87 | 121.87 | 121.87 | 2.5K |
| 11:50 | 121.58 | 121.58 | 121.58 | 121.58 | 1.3K |
| 11:58 | 121.87 | 121.87 | 121.87 | 121.87 | 3.1K |
| 12:15 | 121.86 | 121.86 | 121.86 | 121.86 | 0.2K |
| 12:20 | 121.99 | 121.99 | 121.99 | 121.99 | 31.7K |
| 12:24 | 121.90 | 121.90 | 121.90 | 121.90 | 20.3K |
| 12:28 | 121.90 | 122.00 | 121.90 | 122.00 | 185.8K |
| 12:35 | 121.90 | 121.90 | 121.90 | 121.90 | 4.5K |
| 12:37 | 121.99 | 121.99 | 121.99 | 121.99 | 0.0K |
| 12:45 | 121.86 | 121.90 | 121.86 | 121.90 | 7.1K |
| 12:46 | 121.90 | 121.90 | 121.90 | 121.90 | 4.8K |
| 12:48 | 121.90 | 121.90 | 121.90 | 121.90 | 8.3K |
| 12:59 | 122.00 | 122.00 | 121.86 | 121.86 | 1,004.9K |
| 13:06 | 121.80 | 121.80 | 121.80 | 121.80 | 5.6K |
| 13:07 | 121.79 | 121.79 | 121.79 | 121.79 | 2.7K |
| 13:12 | 121.79 | 122.00 | 121.79 | 122.00 | 906.0K |
| 13:16 | 121.86 | 121.86 | 121.86 | 121.86 | 15.0K |
| 13:26 | 121.86 | 121.86 | 121.86 | 121.86 | 0.4K |
| 13:28 | 121.48 | 121.48 | 121.48 | 121.48 | 1.2K |
| 13:31 | 121.72 | 121.72 | 121.72 | 121.72 | 5.0K |
| 13:34 | 121.59 | 121.59 | 121.59 | 121.59 | 2.8K |
| 13:38 | 121.67 | 121.67 | 121.67 | 121.67 | 6.0K |
| 13:48 | 121.66 | 121.66 | 121.66 | 121.66 | 2.0K |
| 13:53 | 121.66 | 121.66 | 121.66 | 121.66 | 3.3K |
| 13:58 | 121.71 | 121.71 | 121.71 | 121.71 | 2,005.2K |
| 14:00 | 121.40 | 121.40 | 121.40 | 121.40 | 4.6K |
| 14:02 | 121.51 | 121.51 | 121.51 | 121.51 | 3.2K |
| 14:06 | 121.20 | 121.20 | 121.20 | 121.20 | 0.1K |
| 14:08 | 121.50 | 121.51 | 121.50 | 121.51 | 197.0K |
| 14:11 | 121.46 | 121.46 | 121.46 | 121.46 | 2.7K |
| 14:12 | 121.51 | 121.51 | 121.51 | 121.51 | 4.1K |
| 14:13 | 121.51 | 121.51 | 121.51 | 121.51 | 8.5K |
| 14:17 | 121.60 | 121.60 | 121.46 | 121.46 | 0.0K |
| 14:18 | 121.51 | 121.51 | 121.46 | 121.46 | 11.8K |
| 14:20 | 121.40 | 121.40 | 121.40 | 121.40 | 4.1K |
| 14:26 | 121.50 | 121.50 | 121.50 | 121.50 | 95.0K |
| 14:28 | 121.46 | 121.46 | 121.46 | 121.46 | 4.2K |
| 14:38 | 121.46 | 121.46 | 121.46 | 121.46 | 50.3K |
| 14:39 | 121.20 | 121.20 | 121.16 | 121.16 | 433.4K |
| 14:41 | 120.99 | 120.99 | 120.99 | 120.99 | 3.1K |
| 14:42 | 121.02 | 121.02 | 121.02 | 121.02 | 0.2K |
| 14:51 | 121.01 | 121.01 | 121.01 | 121.01 | 1.4K |
| 14:54 | 120.99 | 120.99 | 120.99 | 120.99 | 2.9K |
| 14:58 | 120.99 | 120.99 | 120.99 | 120.99 | 1.1K |
| 15:10 | 120.99 | 120.99 | 120.99 | 120.99 | 12.9K |
| 15:11 | 120.99 | 120.99 | 120.99 | 120.99 | 5.0K |
| 15:15 | 120.99 | 120.99 | 120.99 | 120.99 | 3.5K |
| 15:16 | 120.99 | 120.99 | 120.99 | 120.99 | 1.9K |
| 15:17 | 120.99 | 120.99 | 120.99 | 120.99 | 1.4K |
| 15:19 | 120.99 | 120.99 | 120.99 | 121.00 | 16.0K |
| 15:20 | 121.00 | 121.00 | 121.00 | 121.00 | 6.6K |
| 15:21 | 121.00 | 121.00 | 121.00 | 121.00 | 6.7K |
| 15:22 | 120.99 | 120.99 | 120.99 | 120.99 | 4.3K |
| 15:24 | 120.60 | 120.93 | 120.60 | 120.93 | 30.8K |
| 15:29 | 121.20 | 121.20 | 121.20 | 121.20 | 0.0K |
| 15:39 | 120.93 | 120.93 | 120.93 | 120.93 | 6.6K |
| 15:41 | 120.93 | 120.93 | 120.93 | 120.93 | 5.0K |
| 15:44 | 120.87 | 120.93 | 120.87 | 120.93 | 4.1K |
| 15:52 | 120.72 | 120.72 | 120.72 | 120.72 | 2.2K |
| 15:57 | 120.40 | 120.40 | 120.40 | 120.40 | 26.6K |
| 15:58 | 120.60 | 120.60 | 120.20 | 120.25 | 171.9K |
| 15:59 | 120.48 | 120.48 | 120.48 | 120.48 | 0.0K |
| 16:00 | 120.58 | 120.67 | 120.58 | 120.67 | 10.8K |
| 16:07 | 120.62 | 120.62 | 120.62 | 120.62 | 0.3K |
| 16:08 | 120.62 | 120.62 | 120.40 | 120.60 | 33.9K |
| 16:09 | 120.62 | 120.62 | 120.62 | 120.62 | 10.4K |
| 16:11 | 120.62 | 120.62 | 120.62 | 120.62 | 3.8K |
| 16:13 | 120.62 | 120.62 | 120.62 | 120.62 | 3.1K |
| 16:17 | 120.62 | 120.62 | 120.62 | 120.62 | 14.1K |
| 16:19 | 120.60 | 120.60 | 120.60 | 120.60 | 13.3K |
| 16:20 | 120.67 | 120.67 | 120.67 | 120.67 | 1.5K |
| 16:35 | 120.80 | 120.80 | 120.80 | 120.80 | 793.7K |