296.20
最終更新: 2025-10-07
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:15 | 1,115.00 | 1,140.00 | 1,115.00 | 1,130.00 | 30.6K |
| 09:16 | 1,128.00 | 1,128.00 | 1,100.00 | 1,100.00 | 7.7K |
| 09:17 | 1,102.00 | 1,102.00 | 1,097.95 | 1,098.95 | 2.3K |
| 09:18 | 1,099.00 | 1,100.00 | 1,095.95 | 1,099.95 | 3.2K |
| 09:19 | 1,100.00 | 1,109.00 | 1,100.00 | 1,109.00 | 3.2K |
| 09:20 | 1,110.00 | 1,113.00 | 1,100.00 | 1,100.00 | 3.6K |
| 09:21 | 1,099.95 | 1,099.95 | 1,073.00 | 1,073.00 | 1.9K |
| 09:22 | 1,085.00 | 1,099.90 | 1,080.00 | 1,095.00 | 1.8K |
| 09:23 | 1,099.00 | 1,099.70 | 1,099.00 | 1,099.70 | 0.6K |
| 09:24 | 1,100.05 | 1,109.85 | 1,100.05 | 1,108.00 | 2.4K |
| 09:25 | 1,106.00 | 1,110.00 | 1,106.00 | 1,109.95 | 2.6K |
| 09:26 | 1,109.90 | 1,110.00 | 1,105.20 | 1,110.00 | 1.4K |
| 09:27 | 1,109.00 | 1,109.00 | 1,105.30 | 1,107.00 | 0.7K |
| 09:28 | 1,107.00 | 1,107.00 | 1,101.00 | 1,104.00 | 1.7K |
| 09:29 | 1,100.05 | 1,100.05 | 1,098.00 | 1,098.00 | 0.5K |
| 09:30 | 1,097.95 | 1,097.95 | 1,075.00 | 1,081.05 | 2.8K |
| 09:31 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 0.3K |
| 09:32 | 1,095.00 | 1,095.00 | 1,094.00 | 1,094.00 | 0.3K |
| 09:33 | 1,096.90 | 1,096.90 | 1,092.00 | 1,092.00 | 0.9K |
| 09:34 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 0.2K |
| 09:35 | 1,090.00 | 1,090.00 | 1,080.00 | 1,080.00 | 0.7K |
| 09:36 | 1,082.05 | 1,088.30 | 1,082.05 | 1,088.00 | 0.4K |
| 09:37 | 1,087.00 | 1,090.00 | 1,085.00 | 1,085.00 | 1.1K |
| 09:38 | 1,084.00 | 1,090.00 | 1,084.00 | 1,090.00 | 0.5K |
| 09:39 | 1,089.00 | 1,091.00 | 1,089.00 | 1,091.00 | 0.3K |
| 09:40 | 1,086.00 | 1,086.00 | 1,085.05 | 1,085.05 | 0.2K |
| 09:41 | 1,086.00 | 1,086.00 | 1,086.00 | 1,086.00 | 0.2K |
| 09:42 | 1,084.00 | 1,085.00 | 1,080.10 | 1,085.00 | 0.9K |
| 09:43 | 1,087.00 | 1,087.00 | 1,085.10 | 1,085.10 | 2.3K |
| 09:44 | 1,085.10 | 1,085.10 | 1,085.10 | 1,085.10 | 0.1K |
| 09:45 | 1,085.00 | 1,085.00 | 1,084.10 | 1,084.10 | 0.2K |
| 09:46 | 1,088.00 | 1,088.00 | 1,083.20 | 1,083.20 | 0.3K |
| 09:47 | 1,091.00 | 1,092.00 | 1,086.35 | 1,086.35 | 0.4K |
| 09:48 | 1,088.00 | 1,088.00 | 1,088.00 | 1,088.00 | 0.2K |
| 09:49 | 1,086.00 | 1,086.00 | 1,086.00 | 1,086.00 | 0.7K |
| 09:50 | 1,080.00 | 1,080.00 | 1,079.95 | 1,079.95 | 0.6K |
| 09:51 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 0.6K |
| 09:52 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 0.4K |
| 09:53 | 1,080.00 | 1,080.00 | 1,077.00 | 1,077.00 | 0.2K |
| 09:54 | 1,084.80 | 1,085.00 | 1,084.80 | 1,085.00 | 0.2K |
| 09:56 | 1,087.40 | 1,087.40 | 1,086.90 | 1,086.90 | 0.3K |
| 09:57 | 1,086.90 | 1,086.90 | 1,086.90 | 1,086.90 | 0.1K |
| 09:59 | 1,088.85 | 1,088.85 | 1,088.85 | 1,088.85 | 0.1K |
| 10:00 | 1,088.45 | 1,088.45 | 1,087.00 | 1,088.00 | 0.3K |
| 10:01 | 1,086.90 | 1,086.90 | 1,086.90 | 1,086.90 | 0.4K |
| 10:03 | 1,083.30 | 1,083.30 | 1,083.30 | 1,083.30 | 0.3K |
| 10:04 | 1,084.20 | 1,084.20 | 1,084.20 | 1,084.20 | 0.1K |
| 10:05 | 1,084.20 | 1,084.20 | 1,084.10 | 1,084.10 | 0.4K |
| 10:06 | 1,087.00 | 1,087.00 | 1,087.00 | 1,087.00 | 0.2K |
| 10:09 | 1,087.90 | 1,087.90 | 1,087.00 | 1,087.00 | 0.2K |
| 10:10 | 1,087.90 | 1,087.90 | 1,087.90 | 1,087.90 | 0.1K |
| 10:12 | 1,087.90 | 1,087.90 | 1,084.40 | 1,084.40 | 0.2K |
| 10:13 | 1,087.95 | 1,087.95 | 1,087.95 | 1,087.95 | 0.2K |
| 10:15 | 1,088.00 | 1,088.00 | 1,086.00 | 1,088.00 | 0.3K |
| 10:16 | 1,089.00 | 1,089.00 | 1,087.05 | 1,087.05 | 0.2K |
| 10:17 | 1,089.00 | 1,089.00 | 1,089.00 | 1,089.00 | 0.1K |
| 10:18 | 1,088.95 | 1,092.00 | 1,088.95 | 1,092.00 | 0.9K |
| 10:19 | 1,093.00 | 1,097.00 | 1,093.00 | 1,096.00 | 1.4K |
| 10:20 | 1,092.05 | 1,096.00 | 1,092.05 | 1,095.90 | 0.5K |
| 10:21 | 1,093.00 | 1,093.00 | 1,092.00 | 1,092.00 | 0.4K |
| 10:22 | 1,092.00 | 1,092.00 | 1,092.00 | 1,092.00 | 1.5K |
| 10:23 | 1,096.00 | 1,096.00 | 1,095.95 | 1,095.95 | 0.2K |
| 10:24 | 1,094.95 | 1,094.95 | 1,094.95 | 1,094.95 | 0.2K |
| 10:26 | 1,093.00 | 1,093.00 | 1,093.00 | 1,093.00 | 0.1K |
| 10:27 | 1,093.00 | 1,093.00 | 1,093.00 | 1,093.00 | 0.1K |
| 10:30 | 1,095.00 | 1,095.00 | 1,090.30 | 1,090.30 | 0.4K |
| 10:31 | 1,090.25 | 1,090.25 | 1,090.25 | 1,090.25 | 0.4K |
| 10:33 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 0.1K |
| 10:35 | 1,088.50 | 1,090.00 | 1,088.50 | 1,090.00 | 0.2K |
| 10:36 | 1,088.50 | 1,088.50 | 1,088.50 | 1,088.50 | 0.1K |
| 10:37 | 1,086.05 | 1,087.00 | 1,086.05 | 1,087.00 | 0.2K |
| 10:40 | 1,091.75 | 1,091.75 | 1,091.75 | 1,091.75 | 0.1K |
| 10:42 | 1,090.00 | 1,091.50 | 1,087.00 | 1,087.00 | 0.6K |
| 10:43 | 1,086.00 | 1,086.00 | 1,082.00 | 1,082.00 | 0.4K |
| 10:47 | 1,080.20 | 1,080.20 | 1,080.20 | 1,080.20 | 0.3K |
| 10:48 | 1,080.00 | 1,084.85 | 1,080.00 | 1,084.85 | 0.2K |
| 10:49 | 1,080.15 | 1,080.15 | 1,080.15 | 1,080.15 | 0.1K |
| 10:51 | 1,080.15 | 1,080.15 | 1,080.00 | 1,080.00 | 0.2K |
| 10:52 | 1,081.00 | 1,084.00 | 1,081.00 | 1,084.00 | 1.4K |
| 10:53 | 1,084.00 | 1,084.00 | 1,084.00 | 1,084.00 | 0.1K |
| 10:55 | 1,087.00 | 1,087.00 | 1,087.00 | 1,087.00 | 0.1K |
| 10:56 | 1,088.95 | 1,088.95 | 1,088.95 | 1,088.95 | 0.4K |
| 10:58 | 1,088.85 | 1,088.85 | 1,088.85 | 1,088.85 | 0.1K |
| 10:59 | 1,084.00 | 1,084.00 | 1,083.00 | 1,083.00 | 0.6K |
| 11:01 | 1,083.00 | 1,083.00 | 1,083.00 | 1,083.00 | 0.1K |
| 11:02 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1.1K |
| 11:03 | 1,081.20 | 1,081.20 | 1,081.20 | 1,081.20 | 0.1K |
| 11:07 | 1,082.50 | 1,082.50 | 1,082.50 | 1,082.50 | 0.1K |
| 11:08 | 1,083.00 | 1,085.00 | 1,083.00 | 1,085.00 | 0.2K |
| 11:09 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 0.1K |
| 11:10 | 1,085.00 | 1,088.95 | 1,085.00 | 1,088.95 | 0.2K |
| 11:12 | 1,089.00 | 1,089.00 | 1,089.00 | 1,089.00 | 0.1K |
| 11:13 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 0.1K |
| 11:14 | 1,089.95 | 1,089.95 | 1,089.95 | 1,089.95 | 0.1K |
| 11:15 | 1,090.00 | 1,090.00 | 1,085.20 | 1,090.00 | 0.8K |
| 11:17 | 1,089.95 | 1,089.95 | 1,089.95 | 1,089.95 | 0.1K |
| 11:18 | 1,089.00 | 1,089.00 | 1,089.00 | 1,089.00 | 0.2K |
| 11:20 | 1,090.00 | 1,090.00 | 1,089.95 | 1,089.95 | 0.2K |
| 11:27 | 1,089.90 | 1,089.90 | 1,089.90 | 1,089.90 | 0.1K |
| 11:29 | 1,088.00 | 1,088.00 | 1,088.00 | 1,088.00 | 0.1K |
| 11:30 | 1,089.00 | 1,090.00 | 1,089.00 | 1,090.00 | 0.2K |
| 11:32 | 1,092.00 | 1,093.00 | 1,092.00 | 1,093.00 | 0.4K |
| 11:34 | 1,093.00 | 1,093.00 | 1,093.00 | 1,093.00 | 0.1K |
| 11:35 | 1,094.00 | 1,094.00 | 1,094.00 | 1,094.00 | 0.1K |
| 11:36 | 1,094.00 | 1,094.00 | 1,094.00 | 1,094.00 | 0.2K |
| 11:37 | 1,094.00 | 1,094.95 | 1,092.00 | 1,094.95 | 0.3K |
| 11:39 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 0.4K |
| 11:40 | 1,095.00 | 1,098.00 | 1,095.00 | 1,098.00 | 0.7K |
| 11:41 | 1,097.95 | 1,097.95 | 1,097.95 | 1,097.95 | 0.2K |
| 11:42 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 0.2K |
| 11:43 | 1,098.00 | 1,100.10 | 1,098.00 | 1,100.10 | 0.8K |
| 11:44 | 1,103.00 | 1,104.00 | 1,101.00 | 1,101.00 | 0.8K |
| 11:46 | 1,101.00 | 1,101.00 | 1,101.00 | 1,101.00 | 0.1K |
| 11:48 | 1,101.00 | 1,101.00 | 1,098.00 | 1,098.00 | 0.2K |
| 11:51 | 1,104.80 | 1,104.80 | 1,104.80 | 1,104.80 | 0.5K |
| 11:52 | 1,104.80 | 1,104.80 | 1,104.80 | 1,104.80 | 0.5K |
| 11:53 | 1,104.80 | 1,107.00 | 1,104.80 | 1,107.00 | 0.9K |
| 11:54 | 1,107.00 | 1,108.00 | 1,107.00 | 1,108.00 | 0.8K |
| 11:55 | 1,108.90 | 1,113.00 | 1,108.90 | 1,113.00 | 1.6K |
| 11:56 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 0.2K |
| 11:57 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 0.3K |
| 11:58 | 1,107.50 | 1,110.00 | 1,107.50 | 1,110.00 | 0.4K |
| 11:59 | 1,109.90 | 1,111.50 | 1,109.90 | 1,110.00 | 0.3K |
| 12:00 | 1,103.20 | 1,109.00 | 1,103.20 | 1,109.00 | 0.5K |
| 12:01 | 1,108.80 | 1,108.80 | 1,108.80 | 1,108.80 | 0.2K |
| 12:03 | 1,104.00 | 1,104.00 | 1,104.00 | 1,104.00 | 0.1K |
| 12:04 | 1,108.95 | 1,108.95 | 1,108.95 | 1,108.95 | 0.2K |
| 12:05 | 1,102.05 | 1,102.05 | 1,102.05 | 1,102.05 | 0.1K |
| 12:07 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0.5K |
| 12:08 | 1,096.50 | 1,096.90 | 1,096.50 | 1,096.55 | 0.4K |
| 12:09 | 1,099.90 | 1,099.90 | 1,099.90 | 1,099.90 | 0.1K |
| 12:11 | 1,098.95 | 1,107.80 | 1,098.95 | 1,107.80 | 0.7K |
| 12:12 | 1,106.75 | 1,106.75 | 1,106.75 | 1,106.75 | 0.2K |
| 12:13 | 1,106.95 | 1,106.95 | 1,106.95 | 1,106.95 | 0.2K |
| 12:15 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 0.1K |
| 12:16 | 1,103.00 | 1,103.00 | 1,100.00 | 1,100.00 | 0.6K |
| 12:18 | 1,097.05 | 1,097.05 | 1,097.05 | 1,097.05 | 0.2K |
| 12:19 | 1,097.00 | 1,097.00 | 1,097.00 | 1,097.00 | 0.2K |
| 12:23 | 1,095.50 | 1,095.50 | 1,095.50 | 1,095.50 | 0.3K |
| 12:24 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 0.1K |
| 12:27 | 1,099.00 | 1,099.00 | 1,094.00 | 1,094.00 | 0.4K |
| 12:29 | 1,099.95 | 1,099.95 | 1,099.95 | 1,099.95 | 0.1K |
| 12:30 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0.2K |
| 12:35 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0.1K |
| 12:36 | 1,096.05 | 1,096.05 | 1,096.05 | 1,096.05 | 0.1K |
| 12:38 | 1,093.00 | 1,093.00 | 1,093.00 | 1,093.00 | 0.5K |
| 12:39 | 1,093.00 | 1,093.00 | 1,080.15 | 1,080.15 | 1.8K |
| 12:41 | 1,084.05 | 1,084.05 | 1,084.05 | 1,084.05 | 0.3K |
| 12:42 | 1,089.95 | 1,089.95 | 1,089.95 | 1,089.95 | 0.1K |
| 12:43 | 1,084.05 | 1,084.05 | 1,084.05 | 1,084.05 | 0.1K |
| 12:44 | 1,084.00 | 1,084.00 | 1,084.00 | 1,084.00 | 0.2K |
| 12:49 | 1,084.00 | 1,084.00 | 1,084.00 | 1,084.00 | 0.1K |
| 12:51 | 1,088.70 | 1,088.70 | 1,088.70 | 1,088.70 | 0.2K |
| 12:52 | 1,088.70 | 1,088.70 | 1,088.70 | 1,088.70 | 0.1K |
| 12:54 | 1,088.70 | 1,088.70 | 1,088.70 | 1,088.70 | 0.1K |
| 12:57 | 1,088.00 | 1,088.00 | 1,088.00 | 1,088.00 | 0.1K |
| 13:00 | 1,088.90 | 1,090.00 | 1,088.90 | 1,090.00 | 0.2K |
| 13:02 | 1,085.50 | 1,085.50 | 1,085.00 | 1,085.00 | 0.2K |
| 13:03 | 1,089.40 | 1,089.40 | 1,089.40 | 1,089.40 | 0.1K |
| 13:05 | 1,089.00 | 1,089.00 | 1,089.00 | 1,089.00 | 0.1K |
| 13:11 | 1,086.00 | 1,086.00 | 1,086.00 | 1,086.00 | 0.2K |
| 13:12 | 1,088.80 | 1,088.80 | 1,088.80 | 1,088.80 | 0.1K |
| 13:15 | 1,087.95 | 1,087.95 | 1,087.95 | 1,087.95 | 0.1K |
| 13:16 | 1,092.00 | 1,092.00 | 1,092.00 | 1,092.00 | 1.0K |
| 13:18 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 0.1K |
| 13:19 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 0.1K |
| 13:25 | 1,089.80 | 1,089.80 | 1,089.80 | 1,089.80 | 0.1K |
| 13:29 | 1,089.80 | 1,089.80 | 1,089.80 | 1,089.80 | 0.1K |
| 13:30 | 1,089.80 | 1,089.80 | 1,089.80 | 1,089.80 | 0.2K |
| 13:31 | 1,089.90 | 1,089.90 | 1,089.90 | 1,089.90 | 0.1K |
| 13:32 | 1,087.05 | 1,087.05 | 1,087.05 | 1,087.05 | 0.3K |
| 13:34 | 1,089.95 | 1,089.95 | 1,089.95 | 1,089.95 | 0.1K |
| 13:38 | 1,089.00 | 1,089.00 | 1,089.00 | 1,089.00 | 0.1K |
| 13:39 | 1,089.00 | 1,089.00 | 1,089.00 | 1,089.00 | 0.1K |
| 13:43 | 1,086.00 | 1,086.00 | 1,086.00 | 1,086.00 | 0.5K |
| 13:44 | 1,088.00 | 1,088.00 | 1,088.00 | 1,088.00 | 0.1K |
| 13:45 | 1,087.00 | 1,087.00 | 1,087.00 | 1,087.00 | 0.1K |
| 13:49 | 1,088.00 | 1,089.00 | 1,088.00 | 1,089.00 | 0.2K |
| 13:52 | 1,089.80 | 1,089.80 | 1,089.80 | 1,089.80 | 0.1K |
| 13:53 | 1,091.95 | 1,091.95 | 1,091.95 | 1,091.95 | 0.5K |
| 13:55 | 1,087.50 | 1,087.50 | 1,087.50 | 1,087.50 | 0.1K |
| 13:57 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 0.1K |
| 13:59 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 0.1K |
| 14:01 | 1,091.90 | 1,091.90 | 1,091.90 | 1,091.90 | 0.1K |
| 14:13 | 1,091.00 | 1,091.00 | 1,091.00 | 1,091.00 | 0.1K |
| 14:21 | 1,092.00 | 1,092.00 | 1,092.00 | 1,092.00 | 0.1K |
| 14:23 | 1,092.00 | 1,092.00 | 1,092.00 | 1,092.00 | 0.1K |
| 14:26 | 1,092.00 | 1,092.00 | 1,092.00 | 1,092.00 | 0.1K |
| 14:37 | 1,088.30 | 1,088.30 | 1,088.30 | 1,088.30 | 0.1K |
| 14:39 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 0.1K |
| 14:40 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 0.1K |
| 14:43 | 1,088.50 | 1,088.50 | 1,088.50 | 1,088.50 | 0.1K |
| 14:45 | 1,090.95 | 1,090.95 | 1,090.95 | 1,090.95 | 0.1K |
| 14:46 | 1,090.95 | 1,091.00 | 1,090.95 | 1,091.00 | 0.2K |
| 14:48 | 1,091.00 | 1,091.00 | 1,091.00 | 1,091.00 | 0.2K |
| 14:49 | 1,088.45 | 1,092.00 | 1,088.45 | 1,092.00 | 0.4K |
| 14:52 | 1,086.00 | 1,090.00 | 1,086.00 | 1,090.00 | 0.6K |
| 14:53 | 1,089.95 | 1,090.00 | 1,089.95 | 1,090.00 | 0.2K |
| 14:54 | 1,086.05 | 1,086.05 | 1,086.05 | 1,086.05 | 0.1K |
| 14:55 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 0.2K |
| 15:03 | 1,089.00 | 1,089.00 | 1,087.05 | 1,087.05 | 0.2K |
| 15:04 | 1,087.00 | 1,087.00 | 1,087.00 | 1,087.00 | 0.1K |
| 15:06 | 1,087.00 | 1,087.00 | 1,087.00 | 1,087.00 | 0.2K |
| 15:07 | 1,086.00 | 1,086.00 | 1,086.00 | 1,086.00 | 0.1K |
| 15:09 | 1,086.00 | 1,086.00 | 1,086.00 | 1,086.00 | 0.2K |
| 15:10 | 1,085.05 | 1,085.05 | 1,081.00 | 1,081.00 | 0.3K |
| 15:11 | 1,081.00 | 1,081.00 | 1,081.00 | 1,081.00 | 0.3K |
| 15:13 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 0.9K |
| 15:14 | 1,084.90 | 1,084.90 | 1,084.90 | 1,084.90 | 0.3K |
| 15:16 | 1,086.75 | 1,086.75 | 1,086.60 | 1,086.60 | 0.3K |
| 15:17 | 1,086.75 | 1,088.00 | 1,086.75 | 1,088.00 | 0.5K |
| 15:18 | 1,088.00 | 1,088.00 | 1,088.00 | 1,088.00 | 0.1K |
| 15:19 | 1,089.90 | 1,089.90 | 1,089.90 | 1,089.90 | 0.2K |
| 15:20 | 1,090.10 | 1,092.00 | 1,090.10 | 1,091.00 | 0.5K |
| 15:21 | 1,091.50 | 1,091.50 | 1,091.50 | 1,091.50 | 0.1K |
| 15:24 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 0.1K |
| 15:25 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 0.1K |
| 15:26 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 0.3K |
| 15:27 | 1,090.00 | 1,090.00 | 1,087.20 | 1,089.75 | 0.4K |
| 15:28 | 1,088.00 | 1,088.00 | 1,088.00 | 1,088.00 | 0.1K |
| 15:29 | 1,089.75 | 1,097.00 | 1,087.80 | 1,087.80 | 2.0K |