1,046.00
最終更新: 2025-10-03
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:59 | 1,367.50 | 1,367.50 | 1,367.50 | 1,367.50 | 0.0K |
| 10:00 | 1,341.50 | 1,367.00 | 1,341.50 | 1,367.00 | 0.0K |
| 10:02 | 1,342.50 | 1,342.50 | 1,342.50 | 1,342.50 | 0.0K |
| 10:03 | 1,350.50 | 1,350.50 | 1,350.50 | 1,350.50 | 0.0K |
| 10:05 | 1,349.00 | 1,349.00 | 1,349.00 | 1,349.00 | 0.0K |
| 10:06 | 1,348.50 | 1,348.50 | 1,348.50 | 1,348.50 | 0.0K |
| 10:07 | 1,349.00 | 1,350.00 | 1,349.00 | 1,350.00 | 0.0K |
| 10:08 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 0.0K |
| 10:14 | 1,347.00 | 1,347.00 | 1,347.00 | 1,347.00 | 0.0K |
| 10:15 | 1,336.50 | 1,336.50 | 1,336.50 | 1,336.50 | 0.0K |
| 10:16 | 1,347.00 | 1,347.00 | 1,340.50 | 1,346.50 | 0.0K |
| 10:20 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 0.1K |
| 10:22 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 0.0K |
| 10:24 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 0.0K |
| 10:25 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 0.0K |
| 10:26 | 1,336.50 | 1,336.50 | 1,335.50 | 1,335.50 | 1.7K |
| 10:27 | 1,335.50 | 1,335.50 | 1,328.00 | 1,328.00 | 0.1K |
| 10:28 | 1,328.00 | 1,333.00 | 1,328.00 | 1,333.00 | 2.0K |
| 10:29 | 1,329.00 | 1,329.00 | 1,310.00 | 1,311.50 | 4.9K |
| 10:30 | 1,313.50 | 1,313.50 | 1,300.00 | 1,300.00 | 3.5K |
| 10:31 | 1,300.50 | 1,322.50 | 1,300.00 | 1,300.00 | 2.3K |
| 10:32 | 1,297.00 | 1,300.00 | 1,297.00 | 1,300.00 | 0.0K |
| 10:33 | 1,300.50 | 1,300.50 | 1,300.50 | 1,300.50 | 0.4K |
| 10:34 | 1,297.00 | 1,300.50 | 1,297.00 | 1,300.50 | 0.5K |
| 10:39 | 1,301.00 | 1,325.00 | 1,297.00 | 1,325.00 | 0.0K |
| 10:40 | 1,301.00 | 1,301.00 | 1,301.00 | 1,301.00 | 0.1K |
| 10:41 | 1,301.50 | 1,301.50 | 1,297.00 | 1,297.00 | 0.1K |
| 10:42 | 1,352.00 | 1,352.00 | 1,352.00 | 1,352.00 | 4.1K |
| 10:43 | 1,340.50 | 1,340.50 | 1,340.50 | 1,340.50 | 0.4K |
| 10:44 | 1,348.00 | 1,348.00 | 1,348.00 | 1,348.00 | 0.1K |
| 10:45 | 1,348.00 | 1,351.00 | 1,347.00 | 1,347.00 | 0.4K |
| 10:46 | 1,350.50 | 1,350.50 | 1,350.50 | 1,350.50 | 0.0K |
| 10:47 | 1,360.00 | 1,365.00 | 1,360.00 | 1,365.00 | 0.2K |
| 10:48 | 1,365.00 | 1,365.00 | 1,365.00 | 1,365.00 | 0.0K |
| 10:52 | 1,364.50 | 1,365.00 | 1,364.50 | 1,365.00 | 0.2K |
| 10:53 | 1,350.50 | 1,350.50 | 1,350.50 | 1,350.50 | 0.0K |
| 11:01 | 1,348.50 | 1,348.50 | 1,347.00 | 1,347.00 | 0.3K |
| 11:02 | 1,362.50 | 1,362.50 | 1,362.50 | 1,362.50 | 0.0K |
| 11:03 | 1,362.50 | 1,362.50 | 1,361.50 | 1,361.50 | 0.0K |
| 11:04 | 1,361.50 | 1,361.50 | 1,347.00 | 1,347.00 | 0.1K |
| 11:05 | 1,348.00 | 1,348.00 | 1,348.00 | 1,348.00 | 0.0K |
| 11:08 | 1,365.00 | 1,366.00 | 1,365.00 | 1,366.00 | 0.2K |
| 11:09 | 1,354.00 | 1,354.00 | 1,354.00 | 1,354.00 | 0.1K |
| 11:11 | 1,366.00 | 1,366.00 | 1,366.00 | 1,366.00 | 0.0K |
| 11:16 | 1,366.00 | 1,366.00 | 1,366.00 | 1,366.00 | 0.0K |
| 11:18 | 1,365.50 | 1,366.50 | 1,365.50 | 1,366.50 | 0.0K |
| 11:19 | 1,357.00 | 1,357.00 | 1,357.00 | 1,357.00 | 0.0K |
| 11:23 | 1,357.00 | 1,357.00 | 1,357.00 | 1,357.00 | 0.0K |
| 11:26 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 0.0K |
| 11:31 | 1,364.50 | 1,364.50 | 1,364.50 | 1,364.50 | 0.0K |
| 11:35 | 1,365.00 | 1,365.00 | 1,365.00 | 1,365.00 | 0.0K |
| 11:42 | 1,353.50 | 1,353.50 | 1,353.50 | 1,353.50 | 0.0K |
| 11:44 | 1,345.50 | 1,345.50 | 1,345.50 | 1,345.50 | 0.8K |
| 11:45 | 1,362.00 | 1,362.00 | 1,347.00 | 1,347.00 | 0.0K |
| 11:52 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 0.0K |
| 11:55 | 1,345.50 | 1,345.50 | 1,345.50 | 1,345.50 | 0.1K |
| 11:57 | 1,346.00 | 1,346.00 | 1,345.50 | 1,345.50 | 0.1K |
| 12:03 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 0.0K |
| 12:09 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 0.0K |
| 12:10 | 1,345.00 | 1,345.00 | 1,340.00 | 1,340.00 | 2.8K |
| 12:11 | 1,340.50 | 1,340.50 | 1,340.50 | 1,340.50 | 0.0K |
| 12:12 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 0.0K |
| 12:15 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 0.0K |
| 12:16 | 1,340.50 | 1,340.50 | 1,340.50 | 1,340.50 | 0.0K |
| 12:17 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 0.0K |
| 12:33 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1.2K |
| 12:36 | 1,333.50 | 1,333.50 | 1,333.50 | 1,333.50 | 0.0K |
| 12:37 | 1,337.00 | 1,337.00 | 1,337.00 | 1,337.00 | 1.0K |
| 12:42 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 0.2K |
| 12:51 | 1,347.00 | 1,347.00 | 1,347.00 | 1,347.00 | 0.0K |
| 12:52 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 0.1K |
| 13:06 | 1,333.50 | 1,333.50 | 1,333.50 | 1,333.50 | 0.0K |
| 13:14 | 1,333.50 | 1,333.50 | 1,333.50 | 1,333.50 | 0.3K |
| 13:21 | 1,342.50 | 1,342.50 | 1,342.50 | 1,342.50 | 0.1K |
| 13:26 | 1,343.00 | 1,343.00 | 1,343.00 | 1,343.00 | 0.0K |
| 13:52 | 1,334.00 | 1,334.00 | 1,334.00 | 1,334.00 | 0.0K |
| 13:56 | 1,333.50 | 1,333.50 | 1,333.50 | 1,333.50 | 0.0K |
| 14:00 | 1,334.50 | 1,334.50 | 1,334.50 | 1,334.50 | 0.0K |
| 14:05 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | 0.0K |
| 14:06 | 1,345.50 | 1,345.50 | 1,345.50 | 1,345.50 | 0.0K |
| 14:13 | 1,334.00 | 1,334.00 | 1,334.00 | 1,334.00 | 0.0K |
| 14:16 | 1,333.50 | 1,333.50 | 1,333.50 | 1,333.50 | 0.0K |
| 14:17 | 1,333.00 | 1,333.00 | 1,333.00 | 1,333.00 | 0.0K |
| 14:18 | 1,333.50 | 1,333.50 | 1,331.50 | 1,331.50 | 0.0K |
| 14:19 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 0.4K |
| 14:27 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 0.0K |
| 14:36 | 1,348.00 | 1,348.00 | 1,330.50 | 1,330.50 | 0.0K |
| 14:38 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 0.0K |
| 14:39 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 0.1K |
| 14:40 | 1,330.50 | 1,330.50 | 1,330.50 | 1,330.50 | 0.0K |
| 14:44 | 1,330.50 | 1,330.50 | 1,330.50 | 1,330.50 | 0.0K |
| 14:51 | 1,331.00 | 1,331.00 | 1,331.00 | 1,331.00 | 0.0K |
| 14:55 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 0.0K |
| 14:58 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 0.5K |
| 15:20 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 0.0K |
| 15:29 | 1,330.50 | 1,330.50 | 1,330.50 | 1,330.50 | 0.0K |
| 15:32 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 0.1K |
| 15:33 | 1,343.50 | 1,343.50 | 1,343.50 | 1,343.50 | 0.0K |
| 15:38 | 1,330.50 | 1,330.50 | 1,330.50 | 1,330.50 | 0.0K |
| 15:39 | 1,330.50 | 1,330.50 | 1,330.50 | 1,330.50 | 0.0K |
| 15:41 | 1,336.50 | 1,336.50 | 1,336.50 | 1,336.50 | 0.0K |
| 16:10 | 1,336.50 | 1,336.50 | 1,336.50 | 1,336.50 | 0.0K |
| 16:13 | 1,338.00 | 1,338.00 | 1,338.00 | 1,338.00 | 0.0K |
| 16:16 | 1,338.00 | 1,338.00 | 1,338.00 | 1,338.00 | 0.0K |
| 16:23 | 1,338.00 | 1,338.00 | 1,338.00 | 1,338.00 | 0.1K |
| 16:29 | 1,331.00 | 1,331.00 | 1,331.00 | 1,331.00 | 0.2K |
| 16:39 | 1,344.00 | 1,344.00 | 1,344.00 | 1,344.00 | 0.0K |
| 16:51 | 1,331.50 | 1,331.50 | 1,331.50 | 1,331.50 | 0.0K |
| 16:55 | 1,344.00 | 1,344.00 | 1,344.00 | 1,344.00 | 0.0K |
| 17:00 | 1,331.50 | 1,331.50 | 1,331.50 | 1,331.50 | 0.0K |
| 17:05 | 1,331.50 | 1,331.50 | 1,331.50 | 1,331.50 | 0.0K |
| 17:11 | 1,342.50 | 1,342.50 | 1,342.50 | 1,342.50 | 0.0K |
| 17:12 | 1,344.00 | 1,344.00 | 1,344.00 | 1,344.00 | 0.3K |
| 17:13 | 1,344.00 | 1,344.00 | 1,344.00 | 1,344.00 | 0.0K |
| 17:18 | 1,344.50 | 1,344.50 | 1,344.50 | 1,344.50 | 0.0K |
| 17:21 | 1,344.00 | 1,344.00 | 1,344.00 | 1,344.00 | 0.3K |
| 17:22 | 1,344.00 | 1,344.00 | 1,344.00 | 1,344.00 | 0.2K |
| 17:24 | 1,357.50 | 1,357.50 | 1,357.50 | 1,357.50 | 4.7K |
| 17:36 | 1,345.00 | 1,346.00 | 1,345.00 | 1,346.00 | 0.0K |
| 18:22 | 1,344.50 | 1,344.50 | 1,344.50 | 1,344.50 | 0.0K |
| 18:25 | 1,346.00 | 1,346.00 | 1,346.00 | 1,346.00 | 0.0K |
| 18:32 | 1,346.00 | 1,346.00 | 1,346.00 | 1,346.00 | 0.2K |
| 18:48 | 1,346.00 | 1,346.00 | 1,346.00 | 1,346.00 | 0.0K |
| 19:05 | 1,344.00 | 1,344.00 | 1,344.00 | 1,344.00 | 0.1K |
| 19:08 | 1,344.00 | 1,344.00 | 1,344.00 | 1,344.00 | 0.0K |
| 19:27 | 1,346.00 | 1,346.00 | 1,346.00 | 1,346.00 | 0.0K |
| 19:53 | 1,344.00 | 1,344.00 | 1,344.00 | 1,344.00 | 0.2K |
| 19:58 | 1,332.00 | 1,332.00 | 1,332.00 | 1,332.00 | 0.2K |
| 20:16 | 1,332.00 | 1,332.00 | 1,332.00 | 1,332.00 | 0.0K |
| 20:21 | 1,343.00 | 1,343.00 | 1,343.00 | 1,343.00 | 0.0K |
| 20:57 | 1,346.00 | 1,346.00 | 1,346.00 | 1,346.00 | 0.1K |
| 21:17 | 1,345.50 | 1,345.50 | 1,345.50 | 1,345.50 | 0.0K |
| 21:21 | 1,345.50 | 1,345.50 | 1,345.50 | 1,345.50 | 0.0K |
| 21:27 | 1,344.50 | 1,344.50 | 1,344.50 | 1,344.50 | 0.0K |
| 21:35 | 1,344.50 | 1,344.50 | 1,344.50 | 1,344.50 | 0.0K |
| 21:59 | 1,337.00 | 1,337.00 | 1,337.00 | 1,337.00 | 0.0K |
| 22:06 | 1,333.00 | 1,333.00 | 1,333.00 | 1,333.00 | 0.0K |
| 22:32 | 1,342.50 | 1,342.50 | 1,342.50 | 1,342.50 | 0.0K |
| 22:34 | 1,343.00 | 1,343.00 | 1,343.00 | 1,343.00 | 0.0K |
| 22:37 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | 0.1K |
| 22:41 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 0.0K |
| 23:00 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | 0.1K |
| 23:01 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | 0.1K |
| 23:44 | 1,337.50 | 1,337.50 | 1,337.50 | 1,337.50 | 0.0K |
| 23:49 | 1,337.50 | 1,337.50 | 1,337.50 | 1,337.50 | 0.0K |