1,150.00
最終更新: 2025-10-03
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 08:00 | 588.00 | 593.00 | 588.00 | 593.00 | 1.7K |
| 08:13 | 598.00 | 598.00 | 598.00 | 598.00 | 0.2K |
| 08:19 | 588.00 | 588.00 | 588.00 | 588.00 | 1.3K |
| 08:21 | 589.00 | 592.00 | 589.00 | 592.00 | 0.3K |
| 08:35 | 586.00 | 590.00 | 586.00 | 590.00 | 0.1K |
| 08:38 | 588.00 | 588.00 | 588.00 | 588.00 | 0.2K |
| 08:39 | 588.00 | 592.00 | 588.00 | 592.00 | 0.8K |
| 08:40 | 592.00 | 594.00 | 592.00 | 594.00 | 0.3K |
| 08:41 | 590.00 | 590.00 | 590.00 | 590.00 | 2.5K |
| 08:42 | 593.00 | 593.00 | 593.00 | 593.00 | 4.0K |
| 08:57 | 594.24 | 594.24 | 594.24 | 594.24 | 0.2K |
| 09:30 | 597.70 | 597.70 | 597.70 | 597.70 | 0.0K |
| 09:42 | 595.30 | 595.30 | 595.30 | 595.30 | 0.2K |
| 10:18 | 592.00 | 592.00 | 592.00 | 592.00 | 0.6K |
| 10:33 | 596.00 | 596.00 | 594.00 | 594.00 | 1.9K |
| 10:35 | 589.00 | 592.00 | 589.00 | 592.00 | 11.0K |
| 10:36 | 590.00 | 592.00 | 590.00 | 592.00 | 2.8K |
| 11:12 | 589.78 | 589.78 | 589.78 | 589.78 | 0.0K |
| 11:14 | 586.00 | 586.00 | 586.00 | 586.00 | 0.2K |
| 11:15 | 590.00 | 590.00 | 590.00 | 590.00 | 0.0K |
| 11:19 | 590.00 | 590.00 | 590.00 | 590.00 | 0.0K |
| 11:28 | 586.00 | 586.00 | 586.00 | 586.00 | 0.2K |
| 11:41 | 588.00 | 588.00 | 588.00 | 588.00 | 0.9K |
| 11:49 | 582.00 | 582.00 | 582.00 | 582.00 | 0.0K |
| 11:50 | 582.00 | 582.00 | 582.00 | 582.00 | 0.5K |
| 11:52 | 580.00 | 580.00 | 576.00 | 576.00 | 1.8K |
| 11:55 | 580.00 | 580.00 | 580.00 | 580.00 | 0.4K |
| 12:00 | 576.00 | 576.00 | 574.00 | 574.00 | 0.4K |
| 12:10 | 571.08 | 571.08 | 571.08 | 571.08 | 0.8K |
| 12:19 | 572.72 | 572.72 | 572.72 | 572.72 | 0.7K |
| 12:26 | 572.00 | 572.00 | 572.00 | 572.00 | 0.2K |
| 12:36 | 574.52 | 574.52 | 574.52 | 574.52 | 0.9K |
| 12:45 | 572.00 | 572.00 | 572.00 | 572.00 | 0.2K |
| 12:50 | 572.00 | 572.00 | 572.00 | 572.00 | 0.0K |
| 12:58 | 572.00 | 572.00 | 572.00 | 572.00 | 0.1K |
| 13:00 | 572.00 | 572.00 | 572.00 | 572.00 | 0.4K |
| 13:03 | 572.00 | 572.00 | 572.00 | 572.00 | 0.3K |
| 13:06 | 568.00 | 569.15 | 566.00 | 569.15 | 0.7K |
| 13:13 | 570.00 | 572.00 | 570.00 | 572.00 | 2.6K |
| 13:17 | 568.72 | 568.72 | 568.72 | 568.72 | 2.1K |
| 13:24 | 572.00 | 572.00 | 572.00 | 572.00 | 0.3K |
| 13:26 | 574.00 | 574.00 | 574.00 | 574.00 | 0.0K |
| 13:37 | 570.72 | 570.72 | 570.72 | 570.72 | 1.0K |
| 13:38 | 570.72 | 570.72 | 570.72 | 570.72 | 0.6K |
| 13:44 | 570.00 | 570.00 | 570.00 | 570.00 | 0.2K |
| 13:47 | 570.00 | 570.00 | 570.00 | 570.00 | 0.2K |
| 13:48 | 570.00 | 572.00 | 568.00 | 568.00 | 1.2K |
| 13:49 | 566.00 | 566.00 | 566.00 | 566.00 | 0.1K |
| 13:55 | 568.00 | 568.00 | 568.00 | 568.00 | 0.0K |
| 13:57 | 566.00 | 566.00 | 566.00 | 566.00 | 0.4K |
| 14:02 | 564.00 | 564.00 | 564.00 | 564.00 | 0.4K |
| 14:03 | 562.00 | 566.00 | 562.00 | 566.00 | 0.7K |
| 14:08 | 564.00 | 564.00 | 564.00 | 564.00 | 0.0K |
| 14:16 | 562.00 | 562.00 | 560.00 | 560.00 | 6.2K |
| 14:17 | 560.00 | 560.00 | 560.00 | 560.00 | 3.0K |
| 14:18 | 559.00 | 559.00 | 559.00 | 559.00 | 5.0K |
| 14:19 | 558.00 | 558.00 | 556.00 | 556.00 | 2.1K |
| 14:26 | 556.00 | 556.00 | 556.00 | 556.00 | 0.2K |
| 14:28 | 556.72 | 556.72 | 556.72 | 556.72 | 0.2K |
| 14:31 | 556.00 | 556.00 | 556.00 | 556.00 | 0.1K |
| 14:33 | 554.00 | 554.00 | 554.00 | 554.00 | 4.3K |
| 14:34 | 554.00 | 555.08 | 550.00 | 554.00 | 6.1K |
| 14:36 | 550.00 | 550.00 | 548.00 | 548.00 | 0.6K |
| 14:37 | 551.36 | 552.00 | 550.00 | 552.00 | 7.9K |
| 14:38 | 548.94 | 548.94 | 548.94 | 548.94 | 0.7K |
| 14:40 | 548.00 | 548.00 | 548.00 | 548.00 | 0.1K |
| 14:42 | 542.00 | 542.00 | 536.00 | 540.00 | 5.9K |
| 14:43 | 538.00 | 538.00 | 536.05 | 536.05 | 2.1K |
| 14:44 | 536.05 | 536.05 | 536.05 | 536.05 | 1.8K |
| 14:45 | 536.00 | 536.00 | 536.00 | 536.00 | 0.1K |
| 14:52 | 540.00 | 540.00 | 540.00 | 540.00 | 0.1K |
| 14:53 | 533.44 | 533.44 | 533.44 | 533.44 | 1.2K |
| 14:54 | 532.00 | 532.00 | 530.00 | 532.00 | 1.9K |
| 14:55 | 532.71 | 532.71 | 532.71 | 532.71 | 0.2K |
| 14:57 | 529.08 | 532.00 | 529.08 | 532.00 | 1.1K |
| 15:05 | 542.00 | 542.00 | 541.04 | 541.04 | 1.9K |
| 15:08 | 538.05 | 546.00 | 538.05 | 546.00 | 1.9K |
| 15:09 | 540.12 | 540.12 | 540.12 | 540.12 | 0.1K |
| 15:10 | 541.68 | 541.68 | 541.68 | 541.68 | 2.0K |
| 15:11 | 540.00 | 540.00 | 538.00 | 538.00 | 1.1K |
| 15:12 | 542.00 | 542.00 | 542.00 | 542.00 | 0.0K |
| 15:17 | 546.00 | 546.00 | 546.00 | 546.00 | 0.2K |
| 15:22 | 547.80 | 547.80 | 547.80 | 547.80 | 0.0K |
| 15:30 | 544.00 | 544.00 | 544.00 | 544.00 | 0.1K |
| 15:35 | 546.63 | 546.63 | 546.63 | 546.63 | 2.0K |
| 15:39 | 546.63 | 546.63 | 546.00 | 546.00 | 1.2K |
| 15:40 | 544.00 | 544.00 | 544.00 | 544.00 | 1.2K |
| 15:41 | 544.00 | 544.00 | 542.00 | 542.00 | 1.4K |
| 15:42 | 543.09 | 543.09 | 542.00 | 542.00 | 3.1K |
| 15:43 | 540.00 | 540.00 | 540.00 | 540.00 | 7.0K |
| 15:44 | 542.00 | 542.00 | 542.00 | 542.00 | 0.6K |
| 15:45 | 542.00 | 542.00 | 542.00 | 542.00 | 0.7K |
| 15:47 | 540.00 | 543.33 | 540.00 | 543.33 | 1.8K |
| 15:49 | 542.00 | 542.00 | 542.00 | 542.00 | 0.2K |
| 15:51 | 540.00 | 542.00 | 540.00 | 542.00 | 5.6K |
| 15:52 | 540.00 | 542.00 | 540.00 | 540.00 | 13.6K |
| 15:54 | 546.28 | 548.00 | 542.00 | 548.00 | 11.2K |
| 15:57 | 550.56 | 550.56 | 550.56 | 550.56 | 0.0K |
| 15:58 | 548.00 | 548.00 | 548.00 | 548.00 | 0.2K |
| 15:59 | 554.56 | 556.00 | 554.56 | 556.00 | 0.1K |
| 16:00 | 554.00 | 554.00 | 554.00 | 554.00 | 0.4K |
| 16:07 | 555.36 | 555.36 | 554.00 | 554.00 | 1.4K |
| 16:08 | 556.00 | 556.00 | 556.00 | 556.00 | 0.4K |
| 16:10 | 556.00 | 556.00 | 556.00 | 556.00 | 0.0K |
| 16:18 | 554.00 | 554.00 | 552.40 | 552.40 | 5.0K |
| 16:24 | 554.44 | 556.00 | 554.00 | 554.00 | 4.2K |
| 16:25 | 552.89 | 556.00 | 552.00 | 556.00 | 4.8K |
| 16:26 | 552.00 | 552.00 | 552.00 | 552.00 | 0.0K |
| 16:29 | 554.00 | 554.00 | 554.00 | 554.00 | 0.0K |
| 16:35 | 558.00 | 558.00 | 558.00 | 558.00 | 38.0K |