125.40
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 08:00 | 121.60 | 121.84 | 121.15 | 121.84 | 18.1K |
| 08:01 | 121.15 | 121.15 | 121.15 | 121.15 | 0.0K |
| 08:02 | 120.80 | 120.80 | 120.80 | 120.80 | 0.0K |
| 08:05 | 122.20 | 122.20 | 122.20 | 122.20 | 0.0K |
| 08:08 | 122.00 | 122.00 | 122.00 | 122.00 | 0.0K |
| 08:11 | 121.19 | 121.19 | 121.19 | 121.19 | 1.1K |
| 08:16 | 122.00 | 122.00 | 122.00 | 122.00 | 0.0K |
| 08:21 | 122.20 | 122.20 | 122.20 | 122.20 | 0.0K |
| 08:22 | 121.94 | 121.94 | 121.94 | 121.94 | 5.5K |
| 08:25 | 121.83 | 121.83 | 121.83 | 121.83 | 1.9K |
| 08:26 | 121.93 | 121.93 | 121.93 | 121.93 | 0.0K |
| 08:28 | 121.83 | 121.83 | 121.83 | 121.83 | 1.6K |
| 08:30 | 121.81 | 121.81 | 121.81 | 121.81 | 0.4K |
| 08:33 | 121.59 | 121.59 | 121.59 | 121.59 | 0.7K |
| 08:34 | 122.00 | 122.00 | 122.00 | 122.00 | 0.0K |
| 08:45 | 121.50 | 121.50 | 121.50 | 121.50 | 6.2K |
| 08:49 | 121.81 | 121.81 | 121.81 | 121.81 | 0.8K |
| 08:54 | 121.73 | 121.73 | 121.50 | 121.50 | 21.2K |
| 08:55 | 121.53 | 121.65 | 121.53 | 121.65 | 14.6K |
| 09:00 | 121.53 | 121.65 | 121.53 | 121.65 | 6.5K |
| 09:03 | 121.64 | 121.64 | 121.64 | 121.64 | 0.8K |
| 09:06 | 121.71 | 121.71 | 121.71 | 121.71 | 0.4K |
| 09:16 | 121.64 | 121.64 | 121.64 | 121.64 | 2.1K |
| 09:18 | 121.50 | 121.50 | 121.50 | 121.50 | 0.9K |
| 09:19 | 121.52 | 121.52 | 121.52 | 121.52 | 3.9K |
| 09:20 | 121.40 | 121.44 | 121.40 | 121.44 | 9.6K |
| 09:21 | 121.44 | 121.44 | 121.44 | 121.44 | 10.0K |
| 09:22 | 121.44 | 121.44 | 121.32 | 121.32 | 39.3K |
| 09:26 | 121.40 | 121.40 | 121.40 | 121.40 | 6.0K |
| 09:29 | 121.80 | 121.80 | 121.20 | 121.20 | 1.2K |
| 09:31 | 121.40 | 121.40 | 121.40 | 121.40 | 7.2K |
| 09:36 | 121.40 | 121.40 | 121.40 | 121.40 | 6.1K |
| 09:40 | 121.40 | 121.40 | 121.40 | 121.40 | 17.6K |
| 09:41 | 121.44 | 121.44 | 121.44 | 121.44 | 1.6K |
| 09:42 | 121.52 | 121.52 | 121.52 | 121.52 | 41.0K |
| 09:45 | 121.41 | 121.41 | 121.41 | 121.41 | 5.4K |
| 09:46 | 121.41 | 121.41 | 121.41 | 121.41 | 3.7K |
| 09:51 | 121.44 | 121.44 | 121.44 | 121.44 | 23.9K |
| 09:54 | 121.44 | 121.44 | 121.44 | 121.44 | 4.1K |
| 09:55 | 121.44 | 121.44 | 121.44 | 121.44 | 0.8K |
| 09:56 | 121.50 | 121.50 | 121.50 | 121.50 | 7.3K |
| 09:58 | 121.50 | 121.56 | 121.50 | 121.56 | 5.6K |
| 10:01 | 121.76 | 121.76 | 121.76 | 121.76 | 0.1K |
| 10:02 | 121.73 | 121.73 | 121.73 | 121.73 | 5.0K |
| 10:06 | 121.71 | 121.71 | 121.71 | 121.71 | 2.5K |
| 10:08 | 121.71 | 121.71 | 121.71 | 121.71 | 8.5K |
| 10:10 | 121.71 | 121.71 | 121.71 | 121.71 | 19.2K |
| 10:11 | 121.70 | 121.70 | 121.70 | 121.70 | 2.5K |
| 10:12 | 121.80 | 121.80 | 121.80 | 121.80 | 23.8K |
| 10:13 | 121.40 | 121.40 | 121.40 | 121.40 | 2.5K |
| 10:16 | 121.40 | 121.40 | 121.40 | 121.40 | 5.0K |
| 10:18 | 121.40 | 121.40 | 121.40 | 121.40 | 6.0K |
| 10:19 | 121.40 | 121.40 | 121.40 | 121.40 | 6.0K |
| 10:20 | 121.40 | 121.40 | 121.40 | 121.40 | 2.7K |
| 10:21 | 121.40 | 121.40 | 121.40 | 121.40 | 0.4K |
| 10:29 | 121.60 | 121.60 | 121.60 | 121.60 | 1.0K |
| 10:31 | 121.60 | 121.60 | 121.60 | 121.60 | 6.2K |
| 10:32 | 121.60 | 121.60 | 121.60 | 121.60 | 9.5K |
| 10:36 | 121.60 | 121.60 | 121.60 | 121.60 | 16.0K |
| 10:39 | 121.70 | 121.70 | 121.70 | 121.70 | 17.0K |
| 10:41 | 121.70 | 121.70 | 121.70 | 121.70 | 2.8K |
| 10:43 | 121.60 | 121.60 | 121.60 | 121.60 | 0.1K |
| 10:44 | 121.70 | 121.70 | 121.70 | 121.70 | 6.1K |
| 10:45 | 121.80 | 122.00 | 121.80 | 122.00 | 16.7K |
| 10:46 | 122.00 | 122.00 | 122.00 | 122.00 | 2.5K |
| 10:51 | 122.06 | 122.20 | 122.06 | 122.20 | 8.0K |
| 10:53 | 121.99 | 121.99 | 121.99 | 121.99 | 5.0K |
| 10:54 | 121.99 | 122.00 | 121.99 | 122.00 | 31.0K |
| 11:00 | 122.00 | 122.00 | 121.98 | 121.98 | 21.6K |
| 11:02 | 121.98 | 121.98 | 121.98 | 121.98 | 3.3K |
| 11:05 | 122.00 | 122.00 | 122.00 | 122.00 | 7.0K |
| 11:06 | 122.00 | 122.00 | 122.00 | 122.00 | 5.5K |
| 11:15 | 121.99 | 121.99 | 121.99 | 121.99 | 7.8K |
| 11:20 | 122.20 | 122.20 | 122.20 | 122.20 | 0.0K |
| 11:23 | 121.99 | 121.99 | 121.99 | 121.99 | 0.6K |
| 11:24 | 122.15 | 122.15 | 122.15 | 122.15 | 0.0K |
| 11:30 | 122.15 | 122.15 | 122.15 | 122.15 | 0.0K |
| 11:32 | 122.00 | 122.00 | 122.00 | 122.00 | 19.6K |
| 11:36 | 122.00 | 122.00 | 122.00 | 122.00 | 3.7K |
| 11:40 | 122.00 | 122.00 | 122.00 | 122.00 | 25.0K |
| 11:46 | 121.94 | 121.94 | 121.94 | 121.94 | 22.5K |
| 11:51 | 122.00 | 122.00 | 122.00 | 122.00 | 5.2K |
| 11:53 | 122.02 | 122.02 | 122.02 | 122.02 | 3.0K |
| 11:57 | 122.00 | 122.10 | 122.00 | 122.10 | 9.3K |
| 11:58 | 122.20 | 122.20 | 122.20 | 122.20 | 1.7K |
| 12:02 | 122.00 | 122.00 | 122.00 | 122.00 | 0.6K |
| 12:07 | 121.90 | 121.90 | 121.84 | 121.84 | 7.2K |
| 12:15 | 121.95 | 121.95 | 121.95 | 121.95 | 0.1K |
| 12:18 | 122.00 | 122.00 | 122.00 | 122.00 | 4.7K |
| 12:20 | 122.00 | 122.00 | 122.00 | 122.00 | 16.4K |
| 12:22 | 122.00 | 122.00 | 122.00 | 122.00 | 25.0K |
| 12:25 | 122.07 | 122.07 | 122.07 | 122.07 | 0.1K |
| 12:27 | 121.95 | 121.95 | 121.95 | 121.95 | 6.0K |
| 12:28 | 122.00 | 122.00 | 122.00 | 122.00 | 4.1K |
| 12:29 | 122.07 | 122.20 | 122.00 | 122.00 | 5.8K |
| 12:30 | 121.95 | 121.95 | 121.95 | 121.95 | 1.6K |
| 12:31 | 121.95 | 121.95 | 121.95 | 121.95 | 0.8K |
| 12:37 | 122.00 | 122.00 | 122.00 | 122.00 | 2.5K |
| 12:40 | 121.95 | 121.95 | 121.95 | 121.95 | 1.5K |
| 12:42 | 122.00 | 122.00 | 122.00 | 122.00 | 0.1K |
| 12:59 | 121.80 | 121.80 | 121.80 | 121.80 | 0.1K |
| 13:00 | 122.02 | 122.02 | 122.02 | 122.02 | 0.0K |
| 13:13 | 122.10 | 122.10 | 122.01 | 122.01 | 17.7K |
| 13:17 | 122.10 | 122.10 | 122.10 | 122.10 | 0.9K |
| 13:18 | 122.20 | 122.20 | 122.20 | 122.20 | 0.0K |
| 13:19 | 122.20 | 122.20 | 122.20 | 122.20 | 7.9K |
| 13:24 | 122.48 | 122.60 | 122.30 | 122.60 | 29.3K |
| 13:28 | 122.60 | 122.80 | 122.60 | 122.80 | 59.4K |
| 13:29 | 122.60 | 122.60 | 122.60 | 122.60 | 8.1K |
| 13:30 | 122.56 | 122.56 | 122.56 | 122.56 | 8.1K |
| 13:39 | 122.40 | 122.40 | 122.40 | 122.40 | 0.0K |
| 13:41 | 122.28 | 122.28 | 122.28 | 122.28 | 1.6K |
| 13:44 | 122.28 | 122.28 | 122.28 | 122.28 | 0.8K |
| 13:50 | 122.20 | 122.20 | 122.20 | 122.20 | 2.8K |
| 13:52 | 122.16 | 122.16 | 122.16 | 122.16 | 4.4K |
| 14:00 | 122.20 | 122.20 | 122.20 | 122.20 | 0.7K |
| 14:05 | 122.16 | 122.16 | 122.16 | 122.16 | 0.2K |
| 14:06 | 122.16 | 122.16 | 122.16 | 122.16 | 4.9K |
| 14:09 | 122.16 | 122.16 | 122.16 | 122.16 | 1.4K |
| 14:11 | 122.16 | 122.16 | 122.16 | 122.16 | 1.0K |
| 14:15 | 122.16 | 122.16 | 122.16 | 122.16 | 2.5K |
| 14:16 | 122.20 | 122.20 | 122.20 | 122.20 | 24.5K |
| 14:17 | 122.00 | 122.00 | 122.00 | 122.00 | 15.5K |
| 14:21 | 122.00 | 122.00 | 121.96 | 121.96 | 31.1K |
| 14:22 | 121.96 | 121.96 | 121.96 | 121.96 | 2.5K |
| 14:23 | 121.80 | 121.80 | 121.80 | 121.80 | 8.7K |
| 14:28 | 121.60 | 121.60 | 121.60 | 121.60 | 0.0K |
| 14:30 | 121.68 | 121.68 | 121.68 | 121.68 | 17.6K |
| 14:31 | 121.60 | 121.60 | 121.60 | 121.60 | 3.4K |
| 14:33 | 121.45 | 121.45 | 121.45 | 121.45 | 0.5K |
| 14:34 | 121.63 | 121.63 | 121.63 | 121.63 | 1.6K |
| 14:38 | 121.75 | 121.80 | 121.75 | 121.80 | 160.0K |
| 14:40 | 121.80 | 121.80 | 121.80 | 121.80 | 6.6K |
| 14:43 | 121.80 | 121.80 | 121.80 | 121.80 | 6.0K |
| 14:45 | 121.80 | 121.80 | 121.80 | 121.80 | 20.7K |
| 14:50 | 121.80 | 121.80 | 121.80 | 121.80 | 5.4K |
| 14:54 | 121.60 | 121.60 | 121.50 | 121.50 | 38.2K |
| 14:58 | 121.50 | 121.50 | 121.50 | 121.50 | 4.5K |
| 15:00 | 121.50 | 121.50 | 121.50 | 121.50 | 0.0K |
| 15:01 | 121.50 | 121.50 | 121.50 | 121.50 | 0.0K |
| 15:06 | 121.80 | 121.80 | 121.80 | 121.80 | 0.1K |
| 15:09 | 121.50 | 121.50 | 121.50 | 121.50 | 12.3K |
| 15:11 | 121.49 | 121.49 | 121.49 | 121.49 | 24.4K |
| 15:13 | 121.59 | 121.59 | 121.59 | 121.59 | 0.0K |
| 15:15 | 121.49 | 121.49 | 121.49 | 121.49 | 1.8K |
| 15:17 | 121.40 | 121.40 | 121.40 | 121.40 | 250.0K |
| 15:18 | 121.49 | 121.49 | 121.40 | 121.40 | 165.7K |
| 15:19 | 121.50 | 121.50 | 121.49 | 121.49 | 6.6K |
| 15:20 | 121.42 | 121.49 | 121.42 | 121.49 | 16.6K |
| 15:23 | 121.50 | 121.50 | 121.50 | 121.50 | 170.0K |
| 15:28 | 121.43 | 121.43 | 121.43 | 121.43 | 3.8K |
| 15:29 | 121.49 | 121.49 | 121.45 | 121.45 | 46.8K |
| 15:30 | 121.45 | 121.45 | 121.45 | 121.45 | 4.1K |
| 15:31 | 121.40 | 121.40 | 121.40 | 121.40 | 167.1K |
| 15:32 | 121.34 | 121.34 | 121.34 | 121.34 | 41.0K |
| 15:37 | 121.44 | 121.44 | 121.44 | 121.44 | 0.9K |
| 15:39 | 121.73 | 121.73 | 121.73 | 121.73 | 0.0K |
| 15:40 | 121.20 | 121.20 | 121.20 | 121.20 | 69.0K |
| 15:43 | 121.60 | 121.60 | 121.60 | 121.60 | 0.0K |
| 15:45 | 121.36 | 121.36 | 121.36 | 121.36 | 6.6K |
| 15:47 | 121.60 | 121.60 | 121.50 | 121.50 | 19.7K |
| 15:48 | 121.36 | 121.41 | 121.36 | 121.41 | 6.7K |
| 15:53 | 121.40 | 121.48 | 121.40 | 121.48 | 0.8K |
| 15:57 | 121.40 | 121.40 | 121.40 | 121.40 | 0.5K |
| 15:59 | 121.50 | 121.50 | 121.48 | 121.48 | 2.9K |
| 16:01 | 121.48 | 121.48 | 121.48 | 121.48 | 0.0K |
| 16:02 | 121.48 | 121.55 | 121.48 | 121.55 | 30.7K |
| 16:05 | 121.40 | 121.40 | 121.00 | 121.00 | 71.9K |
| 16:06 | 121.15 | 121.15 | 121.15 | 121.15 | 0.3K |
| 16:07 | 120.80 | 121.20 | 120.80 | 121.20 | 20.2K |
| 16:10 | 121.15 | 121.15 | 121.08 | 121.08 | 30.0K |
| 16:13 | 121.10 | 121.10 | 121.10 | 121.10 | 2.0K |
| 16:15 | 121.09 | 121.09 | 121.09 | 121.09 | 1.6K |
| 16:17 | 121.15 | 121.15 | 121.00 | 121.00 | 7.6K |
| 16:18 | 120.75 | 120.75 | 120.75 | 120.75 | 3.3K |
| 16:19 | 120.80 | 120.80 | 120.80 | 120.80 | 3.1K |
| 16:24 | 121.00 | 121.00 | 121.00 | 121.00 | 3.1K |
| 16:25 | 120.80 | 120.80 | 120.80 | 120.80 | 0.2K |
| 16:28 | 120.70 | 120.70 | 120.70 | 120.70 | 4.7K |
| 16:35 | 121.20 | 121.20 | 121.20 | 121.20 | 160.5K |