1,555.00
最終更新: 2025-10-01
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 08:00 | 1,607.00 | 1,607.00 | 1,605.00 | 1,605.00 | 0.4K |
| 08:01 | 1,606.50 | 1,606.50 | 1,606.50 | 1,606.50 | 0.1K |
| 08:02 | 1,606.50 | 1,606.50 | 1,606.50 | 1,606.50 | 0.0K |
| 08:06 | 1,603.68 | 1,603.68 | 1,603.68 | 1,603.68 | 0.2K |
| 08:09 | 1,605.00 | 1,607.00 | 1,605.00 | 1,607.00 | 0.9K |
| 08:11 | 1,607.63 | 1,607.63 | 1,606.96 | 1,606.96 | 0.5K |
| 08:15 | 1,605.00 | 1,605.00 | 1,604.00 | 1,604.00 | 0.5K |
| 08:16 | 1,604.00 | 1,604.00 | 1,604.00 | 1,604.00 | 0.2K |
| 08:17 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 0.1K |
| 08:19 | 1,604.00 | 1,604.00 | 1,604.00 | 1,604.00 | 0.9K |
| 08:20 | 1,608.00 | 1,608.00 | 1,608.00 | 1,608.00 | 0.0K |
| 08:24 | 1,607.00 | 1,608.73 | 1,607.00 | 1,608.73 | 1.0K |
| 08:29 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 0.1K |
| 08:30 | 1,608.00 | 1,608.00 | 1,608.00 | 1,608.00 | 0.0K |
| 08:31 | 1,611.00 | 1,611.00 | 1,611.00 | 1,611.00 | 0.0K |
| 08:32 | 1,611.00 | 1,612.00 | 1,611.00 | 1,612.00 | 0.2K |
| 08:33 | 1,614.00 | 1,614.00 | 1,614.00 | 1,614.00 | 0.0K |
| 08:36 | 1,614.00 | 1,614.00 | 1,614.00 | 1,614.00 | 0.5K |
| 08:38 | 1,615.00 | 1,615.00 | 1,612.00 | 1,613.00 | 0.4K |
| 08:40 | 1,611.00 | 1,611.00 | 1,609.00 | 1,609.00 | 0.7K |
| 08:41 | 1,609.50 | 1,609.50 | 1,609.50 | 1,609.50 | 0.0K |
| 08:44 | 1,606.00 | 1,607.00 | 1,606.00 | 1,606.00 | 0.2K |
| 08:45 | 1,608.00 | 1,608.00 | 1,608.00 | 1,608.00 | 0.5K |
| 08:50 | 1,606.00 | 1,609.00 | 1,606.00 | 1,609.00 | 0.1K |
| 08:51 | 1,611.47 | 1,611.47 | 1,611.47 | 1,611.47 | 0.0K |
| 09:00 | 1,615.00 | 1,615.00 | 1,611.00 | 1,611.00 | 0.8K |
| 09:04 | 1,612.47 | 1,612.47 | 1,612.47 | 1,612.47 | 0.3K |
| 09:05 | 1,614.00 | 1,615.00 | 1,614.00 | 1,615.00 | 0.8K |
| 09:06 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 0.2K |
| 09:12 | 1,614.00 | 1,614.00 | 1,614.00 | 1,614.00 | 0.7K |
| 09:13 | 1,612.00 | 1,612.00 | 1,612.00 | 1,612.00 | 0.4K |
| 09:15 | 1,614.00 | 1,614.00 | 1,614.00 | 1,614.00 | 0.1K |
| 09:20 | 1,614.00 | 1,614.00 | 1,614.00 | 1,614.00 | 0.1K |
| 09:21 | 1,614.84 | 1,614.84 | 1,614.84 | 1,614.84 | 0.3K |
| 09:22 | 1,614.00 | 1,614.00 | 1,614.00 | 1,614.00 | 0.1K |
| 09:23 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 0.0K |
| 09:25 | 1,613.00 | 1,614.00 | 1,613.00 | 1,614.00 | 0.2K |
| 09:30 | 1,614.00 | 1,614.00 | 1,614.00 | 1,614.00 | 0.0K |
| 09:32 | 1,613.31 | 1,613.31 | 1,613.31 | 1,613.31 | 0.2K |
| 09:34 | 1,614.00 | 1,614.00 | 1,614.00 | 1,614.00 | 0.0K |
| 09:35 | 1,613.00 | 1,613.00 | 1,613.00 | 1,613.00 | 0.2K |
| 09:40 | 1,613.00 | 1,613.00 | 1,613.00 | 1,613.00 | 0.4K |
| 09:44 | 1,612.25 | 1,612.25 | 1,612.25 | 1,612.25 | 0.0K |
| 09:51 | 1,611.00 | 1,611.00 | 1,611.00 | 1,611.00 | 0.0K |
| 09:52 | 1,612.00 | 1,612.00 | 1,612.00 | 1,612.00 | 0.0K |
| 09:54 | 1,612.00 | 1,612.00 | 1,612.00 | 1,612.00 | 0.0K |
| 09:55 | 1,611.00 | 1,611.00 | 1,611.00 | 1,611.00 | 0.1K |
| 09:57 | 1,612.00 | 1,612.00 | 1,612.00 | 1,612.00 | 0.2K |
| 09:59 | 1,613.00 | 1,613.00 | 1,613.00 | 1,613.00 | 0.1K |
| 10:00 | 1,612.00 | 1,612.00 | 1,611.00 | 1,611.00 | 0.4K |
| 10:01 | 1,611.25 | 1,611.25 | 1,611.25 | 1,611.25 | 0.1K |
| 10:03 | 1,609.50 | 1,609.50 | 1,609.50 | 1,609.50 | 0.1K |
| 10:06 | 1,608.00 | 1,608.00 | 1,608.00 | 1,608.00 | 0.0K |
| 10:07 | 1,609.00 | 1,609.00 | 1,609.00 | 1,609.00 | 0.1K |
| 10:11 | 1,607.00 | 1,607.00 | 1,607.00 | 1,607.00 | 0.2K |
| 10:12 | 1,606.00 | 1,606.00 | 1,606.00 | 1,606.00 | 0.2K |
| 10:26 | 1,606.00 | 1,609.00 | 1,606.00 | 1,609.00 | 0.0K |
| 10:27 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 0.0K |
| 10:28 | 1,609.00 | 1,609.00 | 1,609.00 | 1,609.00 | 0.2K |
| 10:33 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 0.0K |
| 10:34 | 1,607.00 | 1,607.00 | 1,607.00 | 1,607.00 | 0.1K |
| 10:37 | 1,607.00 | 1,607.00 | 1,607.00 | 1,607.00 | 0.0K |
| 10:39 | 1,608.00 | 1,608.54 | 1,608.00 | 1,608.54 | 0.4K |
| 10:42 | 1,607.00 | 1,607.00 | 1,606.00 | 1,606.00 | 0.3K |
| 10:46 | 1,604.25 | 1,604.63 | 1,604.25 | 1,604.63 | 1.6K |
| 10:51 | 1,604.00 | 1,604.00 | 1,604.00 | 1,604.00 | 0.0K |
| 10:54 | 1,602.00 | 1,602.00 | 1,602.00 | 1,602.00 | 0.0K |
| 10:55 | 1,604.00 | 1,604.00 | 1,604.00 | 1,604.00 | 0.0K |
| 11:00 | 1,602.00 | 1,602.00 | 1,602.00 | 1,602.00 | 0.0K |
| 11:03 | 1,602.00 | 1,602.00 | 1,601.50 | 1,601.50 | 0.3K |
| 11:05 | 1,602.25 | 1,602.25 | 1,602.25 | 1,602.25 | 0.0K |
| 11:06 | 1,602.00 | 1,602.00 | 1,602.00 | 1,602.00 | 0.0K |
| 11:09 | 1,602.00 | 1,602.00 | 1,601.00 | 1,601.00 | 0.3K |
| 11:10 | 1,602.00 | 1,602.00 | 1,602.00 | 1,602.00 | 0.0K |
| 11:13 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 0.0K |
| 11:18 | 1,604.00 | 1,604.00 | 1,604.00 | 1,604.00 | 0.0K |
| 11:23 | 1,602.00 | 1,603.00 | 1,602.00 | 1,603.00 | 0.5K |
| 11:26 | 1,604.00 | 1,604.00 | 1,604.00 | 1,604.00 | 0.0K |
| 11:27 | 1,602.76 | 1,602.76 | 1,602.76 | 1,602.76 | 0.2K |
| 11:28 | 1,601.00 | 1,604.00 | 1,601.00 | 1,604.00 | 0.4K |
| 11:31 | 1,604.00 | 1,604.00 | 1,604.00 | 1,604.00 | 1.1K |
| 11:34 | 1,605.00 | 1,605.00 | 1,603.00 | 1,603.00 | 0.0K |
| 11:39 | 1,603.98 | 1,603.98 | 1,603.98 | 1,603.98 | 0.6K |
| 11:42 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 0.0K |
| 11:43 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 0.0K |
| 11:48 | 1,606.00 | 1,606.00 | 1,606.00 | 1,606.00 | 0.7K |
| 11:49 | 1,607.00 | 1,607.00 | 1,607.00 | 1,607.00 | 0.0K |
| 11:50 | 1,607.00 | 1,607.00 | 1,607.00 | 1,607.00 | 0.0K |
| 11:56 | 1,608.00 | 1,608.00 | 1,608.00 | 1,608.00 | 0.0K |
| 11:58 | 1,607.00 | 1,607.00 | 1,607.00 | 1,607.00 | 0.0K |
| 11:59 | 1,607.00 | 1,607.00 | 1,607.00 | 1,607.00 | 0.2K |
| 12:00 | 1,606.00 | 1,606.00 | 1,606.00 | 1,606.00 | 0.4K |
| 12:04 | 1,607.00 | 1,607.00 | 1,607.00 | 1,607.00 | 0.0K |
| 12:06 | 1,607.00 | 1,607.00 | 1,607.00 | 1,607.00 | 0.0K |
| 12:09 | 1,606.00 | 1,606.00 | 1,606.00 | 1,606.00 | 0.2K |
| 12:11 | 1,607.00 | 1,607.00 | 1,607.00 | 1,607.00 | 0.0K |
| 12:16 | 1,608.00 | 1,608.00 | 1,608.00 | 1,608.00 | 0.0K |
| 12:18 | 1,606.74 | 1,606.74 | 1,606.74 | 1,606.74 | 0.2K |
| 12:21 | 1,607.00 | 1,607.00 | 1,607.00 | 1,607.00 | 0.1K |
| 12:22 | 1,605.50 | 1,605.50 | 1,605.50 | 1,605.50 | 0.6K |
| 12:23 | 1,606.00 | 1,606.00 | 1,606.00 | 1,606.00 | 0.4K |
| 12:24 | 1,607.00 | 1,607.00 | 1,607.00 | 1,607.00 | 0.0K |
| 12:30 | 1,605.50 | 1,607.00 | 1,604.00 | 1,604.00 | 0.1K |
| 12:31 | 1,605.38 | 1,605.38 | 1,605.38 | 1,605.38 | 1.1K |
| 12:33 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 0.1K |
| 12:42 | 1,602.00 | 1,602.00 | 1,602.00 | 1,602.00 | 0.6K |
| 12:46 | 1,604.00 | 1,604.00 | 1,604.00 | 1,604.00 | 0.0K |
| 12:58 | 1,603.00 | 1,604.00 | 1,603.00 | 1,604.00 | 0.2K |
| 13:00 | 1,602.00 | 1,602.00 | 1,602.00 | 1,602.00 | 0.1K |
| 13:01 | 1,600.00 | 1,601.00 | 1,600.00 | 1,601.00 | 0.7K |
| 13:06 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.0K |
| 13:09 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 0.0K |
| 13:11 | 1,600.00 | 1,601.00 | 1,600.00 | 1,601.00 | 0.2K |
| 13:12 | 1,601.00 | 1,602.00 | 1,601.00 | 1,602.00 | 0.1K |
| 13:13 | 1,602.00 | 1,602.00 | 1,602.00 | 1,602.00 | 0.0K |
| 13:14 | 1,598.55 | 1,598.55 | 1,598.55 | 1,598.55 | 1.1K |
| 13:15 | 1,600.00 | 1,600.00 | 1,599.00 | 1,600.00 | 2.8K |
| 13:16 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 0.2K |
| 13:22 | 1,598.00 | 1,598.00 | 1,598.00 | 1,598.00 | 0.3K |
| 13:24 | 1,597.00 | 1,597.00 | 1,597.00 | 1,597.00 | 0.2K |
| 13:27 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 0.2K |
| 13:31 | 1,594.00 | 1,594.00 | 1,594.00 | 1,594.00 | 0.2K |
| 13:32 | 1,592.00 | 1,593.00 | 1,592.00 | 1,593.00 | 0.6K |
| 13:35 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | 0.1K |
| 13:36 | 1,591.00 | 1,591.00 | 1,590.00 | 1,590.00 | 0.1K |
| 13:47 | 1,594.00 | 1,594.00 | 1,594.00 | 1,594.00 | 0.1K |
| 13:49 | 1,591.00 | 1,591.00 | 1,591.00 | 1,591.00 | 0.2K |
| 13:50 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | 0.0K |
| 13:53 | 1,591.43 | 1,591.43 | 1,591.43 | 1,591.43 | 0.0K |
| 13:54 | 1,590.98 | 1,590.98 | 1,590.00 | 1,590.00 | 0.1K |
| 13:55 | 1,591.00 | 1,591.00 | 1,591.00 | 1,591.00 | 0.1K |
| 13:57 | 1,589.50 | 1,590.00 | 1,589.50 | 1,590.00 | 0.2K |
| 13:59 | 1,590.50 | 1,590.50 | 1,590.50 | 1,590.50 | 0.1K |
| 14:00 | 1,590.00 | 1,590.00 | 1,589.00 | 1,589.00 | 0.4K |
| 14:02 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 0.0K |
| 14:03 | 1,587.00 | 1,587.00 | 1,587.00 | 1,587.00 | 0.1K |
| 14:05 | 1,587.00 | 1,587.00 | 1,587.00 | 1,587.00 | 0.2K |
| 14:06 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | 0.0K |
| 14:10 | 1,587.04 | 1,587.04 | 1,587.04 | 1,587.04 | 0.1K |
| 14:11 | 1,586.00 | 1,586.00 | 1,585.00 | 1,586.00 | 0.4K |
| 14:12 | 1,584.00 | 1,584.00 | 1,584.00 | 1,584.00 | 0.0K |
| 14:18 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 0.0K |
| 14:19 | 1,585.00 | 1,585.00 | 1,584.00 | 1,584.00 | 0.1K |
| 14:20 | 1,585.00 | 1,586.00 | 1,585.00 | 1,586.00 | 0.8K |
| 14:21 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 0.0K |
| 14:25 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | 0.0K |
| 14:26 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 0.2K |
| 14:27 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 1.4K |
| 14:29 | 1,586.00 | 1,588.00 | 1,586.00 | 1,588.00 | 2.4K |
| 14:30 | 1,589.00 | 1,589.00 | 1,587.00 | 1,587.00 | 0.9K |
| 14:33 | 1,587.50 | 1,587.50 | 1,587.50 | 1,587.50 | 0.2K |
| 14:38 | 1,590.25 | 1,590.25 | 1,590.25 | 1,590.25 | 0.1K |
| 14:41 | 1,589.47 | 1,589.47 | 1,588.00 | 1,588.00 | 0.7K |
| 14:42 | 1,589.47 | 1,589.47 | 1,589.47 | 1,589.47 | 0.1K |
| 14:45 | 1,589.67 | 1,589.67 | 1,589.67 | 1,589.67 | 0.1K |
| 14:51 | 1,591.00 | 1,591.00 | 1,591.00 | 1,591.00 | 0.0K |
| 14:52 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 0.5K |
| 14:53 | 1,591.00 | 1,591.00 | 1,591.00 | 1,591.00 | 0.2K |
| 14:54 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | 0.0K |
| 14:59 | 1,591.00 | 1,592.00 | 1,591.00 | 1,592.00 | 0.5K |
| 15:00 | 1,591.00 | 1,592.00 | 1,591.00 | 1,591.00 | 1.2K |
| 15:01 | 1,589.50 | 1,589.50 | 1,589.00 | 1,589.00 | 0.2K |
| 15:05 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 0.4K |
| 15:06 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 0.0K |
| 15:08 | 1,589.00 | 1,589.00 | 1,588.00 | 1,588.00 | 0.2K |
| 15:10 | 1,587.00 | 1,588.47 | 1,587.00 | 1,588.47 | 0.9K |
| 15:16 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 0.7K |
| 15:20 | 1,592.00 | 1,592.00 | 1,592.00 | 1,592.00 | 0.0K |
| 15:21 | 1,591.00 | 1,591.00 | 1,591.00 | 1,591.00 | 1.0K |
| 15:22 | 1,591.00 | 1,591.00 | 1,591.00 | 1,591.00 | 0.0K |
| 15:23 | 1,591.00 | 1,592.00 | 1,591.00 | 1,592.00 | 0.3K |
| 15:24 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | 0.0K |
| 15:26 | 1,592.00 | 1,592.00 | 1,592.00 | 1,592.00 | 0.3K |
| 15:27 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | 0.2K |
| 15:29 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | 0.2K |
| 15:30 | 1,592.00 | 1,592.00 | 1,592.00 | 1,592.00 | 0.0K |
| 15:33 | 1,592.98 | 1,592.98 | 1,592.98 | 1,592.98 | 0.1K |
| 15:34 | 1,592.00 | 1,592.00 | 1,592.00 | 1,592.00 | 1.3K |
| 15:35 | 1,591.00 | 1,593.00 | 1,591.00 | 1,593.00 | 1.6K |
| 15:36 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | 0.5K |
| 15:37 | 1,592.00 | 1,592.00 | 1,592.00 | 1,592.00 | 0.1K |
| 15:39 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | 0.5K |
| 15:43 | 1,594.00 | 1,594.00 | 1,594.00 | 1,594.00 | 0.1K |
| 15:50 | 1,594.00 | 1,594.00 | 1,594.00 | 1,594.00 | 0.2K |
| 15:51 | 1,594.00 | 1,594.00 | 1,594.00 | 1,594.00 | 0.8K |
| 15:57 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 0.0K |
| 15:58 | 1,593.98 | 1,593.98 | 1,593.98 | 1,593.98 | 0.0K |
| 16:00 | 1,595.00 | 1,595.00 | 1,594.00 | 1,594.00 | 0.9K |
| 16:01 | 1,594.00 | 1,594.00 | 1,594.00 | 1,594.00 | 0.2K |
| 16:02 | 1,593.00 | 1,593.00 | 1,592.50 | 1,592.50 | 0.6K |
| 16:05 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | 0.2K |
| 16:11 | 1,592.00 | 1,592.00 | 1,592.00 | 1,592.00 | 0.6K |
| 16:12 | 1,592.00 | 1,592.00 | 1,591.00 | 1,591.00 | 0.3K |
| 16:14 | 1,591.00 | 1,591.00 | 1,591.00 | 1,591.00 | 0.4K |
| 16:15 | 1,592.00 | 1,592.00 | 1,592.00 | 1,592.00 | 0.1K |
| 16:17 | 1,592.00 | 1,592.00 | 1,592.00 | 1,592.00 | 0.1K |
| 16:18 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | 0.2K |
| 16:20 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 0.6K |
| 16:21 | 1,596.00 | 1,596.00 | 1,595.00 | 1,595.00 | 0.5K |
| 16:24 | 1,596.00 | 1,596.00 | 1,596.00 | 1,596.00 | 0.0K |
| 16:25 | 1,596.00 | 1,596.00 | 1,596.00 | 1,596.00 | 0.1K |
| 16:26 | 1,596.00 | 1,596.00 | 1,595.00 | 1,596.00 | 0.5K |
| 16:27 | 1,596.00 | 1,596.00 | 1,596.00 | 1,596.00 | 0.1K |
| 16:29 | 1,596.00 | 1,596.00 | 1,596.00 | 1,596.00 | 0.6K |
| 16:35 | 1,604.00 | 1,604.00 | 1,604.00 | 1,604.00 | 109.7K |