1,046.00
最終更新: 2025-10-03
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 10:00 | 1,049.00 | 1,065.00 | 1,049.00 | 1,065.00 | 0.7K |
| 10:01 | 1,070.00 | 1,075.50 | 1,070.00 | 1,075.50 | 0.4K |
| 10:04 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 0.1K |
| 10:11 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 0.1K |
| 10:12 | 1,075.50 | 1,075.50 | 1,075.50 | 1,075.50 | 0.0K |
| 10:14 | 1,075.50 | 1,075.50 | 1,075.50 | 1,075.50 | 0.0K |
| 10:15 | 1,075.50 | 1,075.50 | 1,075.50 | 1,075.50 | 0.1K |
| 10:16 | 1,076.00 | 1,076.00 | 1,076.00 | 1,076.00 | 0.0K |
| 10:19 | 1,075.00 | 1,075.50 | 1,075.00 | 1,075.50 | 0.2K |
| 10:20 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 0.0K |
| 10:21 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 0.0K |
| 10:22 | 1,075.50 | 1,075.50 | 1,075.50 | 1,075.50 | 0.0K |
| 10:23 | 1,076.00 | 1,076.00 | 1,076.00 | 1,076.00 | 0.4K |
| 10:25 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 0.0K |
| 10:26 | 1,076.00 | 1,076.00 | 1,076.00 | 1,076.00 | 1.0K |
| 10:29 | 1,076.00 | 1,076.00 | 1,076.00 | 1,076.00 | 0.1K |
| 10:31 | 1,076.00 | 1,076.00 | 1,076.00 | 1,076.00 | 0.1K |
| 10:32 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 0.0K |
| 10:35 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 0.1K |
| 10:38 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 0.0K |
| 10:41 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 0.0K |
| 10:42 | 1,076.00 | 1,076.00 | 1,076.00 | 1,076.00 | 1.0K |
| 10:45 | 1,076.00 | 1,076.00 | 1,070.00 | 1,070.00 | 0.3K |
| 10:46 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 0.0K |
| 10:47 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 0.0K |
| 10:48 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 0.1K |
| 10:50 | 1,070.00 | 1,075.50 | 1,070.00 | 1,075.50 | 0.1K |
| 10:52 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 0.0K |
| 10:53 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 0.0K |
| 11:02 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 0.0K |
| 11:04 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 0.0K |
| 11:05 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 0.0K |
| 11:06 | 1,075.50 | 1,075.50 | 1,075.50 | 1,075.50 | 0.0K |
| 11:07 | 1,075.50 | 1,075.50 | 1,075.50 | 1,075.50 | 0.0K |
| 11:08 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 0.0K |
| 11:12 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 0.0K |
| 11:19 | 1,052.50 | 1,053.50 | 1,052.50 | 1,053.50 | 0.5K |
| 11:25 | 1,056.00 | 1,056.00 | 1,056.00 | 1,056.00 | 0.0K |
| 11:29 | 1,056.00 | 1,056.00 | 1,056.00 | 1,056.00 | 0.2K |
| 11:30 | 1,073.50 | 1,073.50 | 1,073.50 | 1,073.50 | 0.0K |
| 11:34 | 1,073.00 | 1,076.00 | 1,073.00 | 1,076.00 | 0.5K |
| 11:40 | 1,076.00 | 1,076.00 | 1,076.00 | 1,076.00 | 0.0K |
| 11:44 | 1,077.50 | 1,077.50 | 1,077.50 | 1,077.50 | 0.0K |
| 11:53 | 1,078.50 | 1,078.50 | 1,078.50 | 1,078.50 | 0.2K |
| 12:00 | 1,078.50 | 1,079.00 | 1,078.50 | 1,079.00 | 0.9K |
| 12:04 | 1,079.00 | 1,079.00 | 1,079.00 | 1,079.00 | 0.0K |
| 12:06 | 1,079.00 | 1,079.00 | 1,079.00 | 1,079.00 | 1.0K |
| 12:12 | 1,094.00 | 1,094.00 | 1,094.00 | 1,094.00 | 1.9K |
| 12:13 | 1,079.00 | 1,079.00 | 1,079.00 | 1,079.00 | 3.7K |
| 12:15 | 1,079.50 | 1,079.50 | 1,079.50 | 1,079.50 | 0.0K |
| 12:16 | 1,084.00 | 1,084.00 | 1,084.00 | 1,084.00 | 5.0K |
| 12:18 | 1,086.50 | 1,086.50 | 1,086.50 | 1,086.50 | 0.1K |
| 12:19 | 1,087.00 | 1,094.00 | 1,087.00 | 1,094.00 | 2.5K |
| 12:20 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 0.0K |
| 12:22 | 1,108.00 | 1,108.00 | 1,108.00 | 1,108.00 | 0.0K |
| 12:23 | 1,095.50 | 1,095.50 | 1,095.50 | 1,095.50 | 0.0K |
| 12:24 | 1,095.50 | 1,095.50 | 1,095.50 | 1,095.50 | 6.0K |
| 12:25 | 1,100.50 | 1,100.50 | 1,100.50 | 1,100.50 | 0.2K |
| 12:26 | 1,100.50 | 1,100.50 | 1,100.50 | 1,100.50 | 0.1K |
| 12:28 | 1,100.50 | 1,100.50 | 1,100.50 | 1,100.50 | 0.5K |
| 12:32 | 1,100.50 | 1,100.50 | 1,100.50 | 1,100.50 | 0.0K |
| 12:33 | 1,100.50 | 1,100.50 | 1,100.50 | 1,100.50 | 0.4K |
| 12:34 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0.2K |
| 12:36 | 1,100.50 | 1,100.50 | 1,100.00 | 1,100.00 | 0.1K |
| 12:37 | 1,100.50 | 1,100.50 | 1,100.50 | 1,100.50 | 0.2K |
| 12:40 | 1,100.50 | 1,100.50 | 1,100.50 | 1,100.50 | 4.1K |
| 12:43 | 1,135.00 | 1,135.00 | 1,104.00 | 1,104.00 | 3.5K |
| 12:44 | 1,107.00 | 1,140.00 | 1,107.00 | 1,111.00 | 10.9K |
| 12:45 | 1,111.00 | 1,117.00 | 1,111.00 | 1,117.00 | 6.7K |
| 12:46 | 1,117.00 | 1,117.00 | 1,117.00 | 1,117.00 | 0.1K |
| 12:47 | 1,117.00 | 1,117.00 | 1,116.50 | 1,116.50 | 0.1K |
| 12:48 | 1,116.50 | 1,116.50 | 1,116.50 | 1,116.50 | 0.1K |
| 12:50 | 1,116.00 | 1,116.00 | 1,111.00 | 1,111.00 | 0.3K |
| 12:51 | 1,111.00 | 1,117.00 | 1,111.00 | 1,117.00 | 3.3K |
| 12:53 | 1,116.00 | 1,116.50 | 1,116.00 | 1,116.50 | 0.5K |
| 12:54 | 1,111.50 | 1,111.50 | 1,111.50 | 1,111.50 | 0.0K |
| 12:55 | 1,111.50 | 1,111.50 | 1,111.50 | 1,111.50 | 0.0K |
| 12:56 | 1,119.00 | 1,119.00 | 1,119.00 | 1,119.00 | 0.0K |
| 12:57 | 1,118.50 | 1,118.50 | 1,118.50 | 1,118.50 | 0.0K |
| 13:01 | 1,118.50 | 1,118.50 | 1,118.50 | 1,118.50 | 0.4K |
| 13:03 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 0.8K |
| 13:04 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 0.0K |
| 13:06 | 1,119.00 | 1,119.00 | 1,119.00 | 1,119.00 | 0.1K |
| 13:07 | 1,119.00 | 1,119.00 | 1,119.00 | 1,119.00 | 0.0K |
| 13:08 | 1,118.50 | 1,118.50 | 1,118.50 | 1,118.50 | 0.0K |
| 13:09 | 1,111.50 | 1,111.50 | 1,111.50 | 1,111.50 | 0.1K |
| 13:11 | 1,112.00 | 1,112.00 | 1,112.00 | 1,112.00 | 0.0K |
| 13:19 | 1,119.00 | 1,119.00 | 1,119.00 | 1,119.00 | 0.2K |
| 13:24 | 1,118.50 | 1,118.50 | 1,118.50 | 1,118.50 | 0.0K |
| 13:26 | 1,119.00 | 1,119.00 | 1,119.00 | 1,119.00 | 0.0K |
| 13:29 | 1,119.00 | 1,119.00 | 1,119.00 | 1,119.00 | 0.0K |
| 13:30 | 1,119.00 | 1,119.00 | 1,119.00 | 1,119.00 | 0.0K |
| 13:31 | 1,118.50 | 1,118.50 | 1,118.50 | 1,118.50 | 0.1K |
| 13:43 | 1,111.50 | 1,111.50 | 1,111.50 | 1,111.50 | 0.0K |
| 13:45 | 1,119.50 | 1,119.50 | 1,119.50 | 1,119.50 | 0.1K |
| 13:49 | 1,119.00 | 1,119.00 | 1,119.00 | 1,119.00 | 0.0K |
| 13:56 | 1,114.00 | 1,114.00 | 1,114.00 | 1,114.00 | 0.0K |
| 14:01 | 1,119.00 | 1,119.00 | 1,119.00 | 1,119.00 | 0.1K |
| 14:02 | 1,118.50 | 1,118.50 | 1,118.50 | 1,118.50 | 0.0K |
| 14:03 | 1,118.50 | 1,118.50 | 1,118.50 | 1,118.50 | 0.0K |
| 14:06 | 1,118.50 | 1,118.50 | 1,118.50 | 1,118.50 | 0.0K |
| 14:07 | 1,118.50 | 1,118.50 | 1,118.50 | 1,118.50 | 0.0K |
| 14:19 | 1,118.50 | 1,118.50 | 1,118.50 | 1,118.50 | 0.1K |
| 14:24 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1.0K |
| 14:31 | 1,101.50 | 1,102.00 | 1,101.50 | 1,102.00 | 0.2K |
| 14:33 | 1,119.00 | 1,119.00 | 1,119.00 | 1,119.00 | 0.1K |
| 14:35 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1.6K |
| 14:37 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 0.4K |
| 14:38 | 1,119.50 | 1,119.50 | 1,119.50 | 1,119.50 | 0.0K |
| 14:39 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 0.5K |
| 14:43 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 0.0K |
| 14:44 | 1,119.50 | 1,120.00 | 1,119.50 | 1,120.00 | 0.2K |
| 14:48 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 0.3K |
| 14:49 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 0.1K |
| 14:56 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 0.1K |
| 15:04 | 1,119.00 | 1,119.00 | 1,119.00 | 1,119.00 | 2.3K |
| 15:08 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | 0.0K |
| 15:17 | 1,117.50 | 1,117.50 | 1,117.50 | 1,117.50 | 0.0K |
| 15:22 | 1,100.50 | 1,100.50 | 1,100.50 | 1,100.50 | 0.3K |
| 15:24 | 1,115.50 | 1,115.50 | 1,115.50 | 1,115.50 | 0.0K |
| 15:35 | 1,109.00 | 1,109.00 | 1,109.00 | 1,109.00 | 0.0K |
| 15:41 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0.3K |
| 15:54 | 1,111.00 | 1,113.50 | 1,111.00 | 1,111.00 | 0.5K |
| 15:55 | 1,101.00 | 1,101.00 | 1,101.00 | 1,101.00 | 0.0K |
| 15:57 | 1,118.50 | 1,118.50 | 1,118.50 | 1,118.50 | 0.4K |
| 16:01 | 1,104.00 | 1,104.00 | 1,104.00 | 1,104.00 | 0.0K |
| 16:04 | 1,108.00 | 1,108.00 | 1,108.00 | 1,108.00 | 0.1K |
| 16:22 | 1,108.00 | 1,108.00 | 1,108.00 | 1,108.00 | 0.2K |
| 16:26 | 1,141.00 | 1,141.00 | 1,120.00 | 1,120.00 | 5.8K |
| 16:27 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 0.1K |
| 16:28 | 1,118.50 | 1,118.50 | 1,118.50 | 1,118.50 | 0.0K |
| 16:37 | 1,119.50 | 1,119.50 | 1,119.50 | 1,119.50 | 0.3K |
| 16:45 | 1,118.50 | 1,119.50 | 1,118.50 | 1,119.50 | 0.2K |
| 16:47 | 1,110.50 | 1,110.50 | 1,110.50 | 1,110.50 | 0.0K |
| 16:51 | 1,119.50 | 1,119.50 | 1,119.50 | 1,119.50 | 0.3K |
| 16:53 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 0.0K |
| 16:54 | 1,126.00 | 1,126.00 | 1,126.00 | 1,126.00 | 0.1K |
| 16:55 | 1,120.00 | 1,120.50 | 1,120.00 | 1,120.50 | 0.3K |
| 16:56 | 1,120.50 | 1,120.50 | 1,120.50 | 1,120.50 | 0.2K |
| 16:57 | 1,125.50 | 1,125.50 | 1,125.50 | 1,125.50 | 0.0K |
| 16:58 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 0.3K |
| 16:59 | 1,125.00 | 1,125.50 | 1,125.00 | 1,125.50 | 0.3K |
| 17:00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 0.3K |
| 17:02 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 0.0K |
| 17:03 | 1,120.00 | 1,124.00 | 1,120.00 | 1,124.00 | 0.6K |
| 17:04 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 0.5K |
| 17:07 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | 0.0K |
| 17:08 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | 0.2K |
| 17:09 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | 0.0K |
| 17:14 | 1,124.50 | 1,124.50 | 1,124.50 | 1,124.50 | 0.0K |
| 17:15 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | 0.0K |
| 17:17 | 1,124.50 | 1,124.50 | 1,124.50 | 1,124.50 | 0.0K |
| 17:20 | 1,114.50 | 1,114.50 | 1,114.50 | 1,114.50 | 0.0K |
| 17:31 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | 0.0K |
| 18:21 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | 0.0K |
| 18:23 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | 0.1K |
| 18:30 | 1,124.50 | 1,124.50 | 1,124.50 | 1,124.50 | 0.1K |
| 18:33 | 1,123.00 | 1,123.00 | 1,123.00 | 1,123.00 | 0.0K |
| 18:45 | 1,123.00 | 1,123.00 | 1,123.00 | 1,123.00 | 0.0K |
| 19:04 | 1,123.00 | 1,123.00 | 1,123.00 | 1,123.00 | 0.0K |
| 19:08 | 1,123.00 | 1,123.00 | 1,123.00 | 1,123.00 | 0.0K |
| 19:09 | 1,123.00 | 1,123.00 | 1,123.00 | 1,123.00 | 0.0K |
| 19:13 | 1,124.00 | 1,124.00 | 1,123.00 | 1,123.00 | 0.0K |
| 19:14 | 1,123.00 | 1,123.00 | 1,123.00 | 1,123.00 | 0.0K |
| 19:15 | 1,124.50 | 1,124.50 | 1,123.00 | 1,123.00 | 0.0K |
| 19:18 | 1,123.00 | 1,123.00 | 1,123.00 | 1,123.00 | 0.0K |
| 19:20 | 1,123.00 | 1,123.00 | 1,123.00 | 1,123.00 | 0.0K |
| 19:24 | 1,119.50 | 1,119.50 | 1,119.50 | 1,119.50 | 0.0K |
| 19:31 | 1,119.50 | 1,119.50 | 1,119.50 | 1,119.50 | 0.0K |
| 19:32 | 1,119.50 | 1,119.50 | 1,119.50 | 1,119.50 | 0.1K |
| 19:35 | 1,119.00 | 1,119.00 | 1,119.00 | 1,119.00 | 0.0K |
| 19:39 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | 0.0K |
| 19:43 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 0.0K |
| 19:45 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 0.0K |
| 19:46 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 0.0K |
| 19:49 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 0.0K |
| 19:52 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | 0.0K |
| 20:08 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 0.0K |
| 20:11 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | 0.0K |
| 20:16 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | 0.0K |
| 20:23 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | 0.0K |
| 20:39 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 0.1K |
| 21:01 | 1,121.00 | 1,121.00 | 1,121.00 | 1,121.00 | 0.0K |
| 21:07 | 1,121.00 | 1,121.00 | 1,121.00 | 1,121.00 | 0.0K |
| 21:23 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | 0.0K |
| 21:35 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | 0.0K |
| 21:37 | 1,124.50 | 1,124.50 | 1,124.50 | 1,124.50 | 0.0K |
| 21:49 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 0.0K |
| 21:50 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 0.0K |
| 21:51 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 0.0K |
| 21:56 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 0.0K |
| 22:04 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | 0.0K |
| 22:12 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | 0.0K |
| 22:13 | 1,124.50 | 1,124.50 | 1,124.50 | 1,124.50 | 0.0K |
| 22:17 | 1,124.50 | 1,124.50 | 1,124.50 | 1,124.50 | 0.0K |
| 22:33 | 1,126.00 | 1,126.00 | 1,126.00 | 1,126.00 | 0.0K |
| 22:55 | 1,125.50 | 1,125.50 | 1,125.50 | 1,125.50 | 0.0K |
| 22:56 | 1,125.50 | 1,125.50 | 1,125.50 | 1,125.50 | 0.1K |
| 22:57 | 1,125.50 | 1,125.50 | 1,125.50 | 1,125.50 | 0.0K |
| 23:01 | 1,126.00 | 1,126.00 | 1,126.00 | 1,126.00 | 0.0K |
| 23:04 | 1,126.00 | 1,126.00 | 1,126.00 | 1,126.00 | 0.1K |
| 23:05 | 1,126.00 | 1,126.00 | 1,126.00 | 1,126.00 | 0.0K |
| 23:19 | 1,126.00 | 1,126.00 | 1,126.00 | 1,126.00 | 0.3K |
| 23:38 | 1,126.00 | 1,126.00 | 1,126.00 | 1,126.00 | 0.1K |
| 23:42 | 1,126.00 | 1,126.00 | 1,126.00 | 1,126.00 | 1.0K |
| 23:43 | 1,126.00 | 1,126.00 | 1,126.00 | 1,126.00 | 0.2K |
| 23:49 | 1,126.00 | 1,126.00 | 1,126.00 | 1,126.00 | 0.0K |