677.00
最終更新: 2025-10-02
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 659.00 | 659.00 | 658.00 | 659.00 | 1.9K |
| 09:01 | 661.00 | 661.00 | 661.00 | 661.00 | 1.2K |
| 09:02 | 663.00 | 663.00 | 663.00 | 663.00 | 0.0K |
| 09:03 | 663.00 | 664.00 | 657.00 | 657.00 | 1.3K |
| 09:04 | 663.00 | 663.00 | 653.00 | 653.00 | 4.6K |
| 09:05 | 654.00 | 654.00 | 652.00 | 652.00 | 1.4K |
| 09:06 | 652.00 | 652.00 | 649.00 | 649.00 | 15.6K |
| 09:07 | 649.00 | 653.00 | 649.00 | 653.00 | 13.7K |
| 09:08 | 653.00 | 653.00 | 653.00 | 653.00 | 1.5K |
| 09:09 | 652.00 | 652.00 | 652.00 | 652.00 | 0.5K |
| 09:10 | 656.00 | 656.00 | 656.00 | 656.00 | 0.0K |
| 09:11 | 656.00 | 656.00 | 653.00 | 653.00 | 0.1K |
| 09:12 | 653.00 | 653.00 | 652.00 | 653.00 | 6.1K |
| 09:13 | 651.00 | 653.00 | 651.00 | 653.00 | 4.7K |
| 09:14 | 653.00 | 653.00 | 653.00 | 653.00 | 1.0K |
| 09:15 | 653.00 | 653.00 | 653.00 | 653.00 | 0.0K |
| 09:16 | 653.00 | 653.00 | 653.00 | 653.00 | 2.0K |
| 09:17 | 648.00 | 649.00 | 648.00 | 649.00 | 11.1K |
| 09:18 | 650.00 | 650.00 | 650.00 | 650.00 | 0.0K |
| 09:19 | 650.00 | 650.00 | 650.00 | 650.00 | 1.0K |
| 09:20 | 651.00 | 651.00 | 650.00 | 651.00 | 0.9K |
| 09:21 | 650.00 | 650.00 | 646.00 | 646.00 | 10.9K |
| 09:22 | 649.00 | 649.00 | 647.00 | 648.00 | 0.2K |
| 09:23 | 649.00 | 649.00 | 649.00 | 649.00 | 0.5K |
| 09:24 | 648.00 | 648.00 | 647.00 | 647.00 | 3.0K |
| 09:26 | 647.00 | 647.00 | 645.00 | 647.00 | 12.3K |
| 09:27 | 647.00 | 647.00 | 643.00 | 647.00 | 10.1K |
| 09:29 | 646.00 | 646.00 | 645.00 | 645.00 | 2.8K |
| 09:30 | 645.00 | 647.00 | 645.00 | 647.00 | 0.6K |
| 09:31 | 649.00 | 649.00 | 649.00 | 649.00 | 0.0K |
| 09:32 | 647.00 | 647.00 | 647.00 | 647.00 | 0.6K |
| 09:34 | 647.00 | 647.00 | 646.00 | 647.00 | 0.1K |
| 09:35 | 646.00 | 647.00 | 646.00 | 647.00 | 0.2K |
| 09:36 | 647.00 | 647.00 | 647.00 | 647.00 | 0.2K |
| 09:38 | 648.00 | 649.00 | 648.00 | 649.00 | 0.2K |
| 09:39 | 649.00 | 649.00 | 648.00 | 648.00 | 0.3K |
| 09:40 | 648.00 | 648.00 | 648.00 | 648.00 | 0.5K |
| 09:41 | 648.00 | 648.00 | 648.00 | 648.00 | 0.0K |
| 09:42 | 648.00 | 648.00 | 648.00 | 648.00 | 0.0K |
| 09:43 | 648.00 | 651.00 | 648.00 | 651.00 | 3.7K |
| 09:44 | 651.00 | 651.00 | 651.00 | 651.00 | 2.1K |
| 09:45 | 651.00 | 652.00 | 651.00 | 651.00 | 2.5K |
| 09:46 | 651.00 | 651.00 | 649.00 | 649.00 | 4.6K |
| 09:47 | 650.00 | 650.00 | 650.00 | 650.00 | 0.0K |
| 09:48 | 650.00 | 650.00 | 645.00 | 645.00 | 3.4K |
| 09:49 | 647.00 | 647.00 | 647.00 | 647.00 | 0.7K |
| 09:50 | 647.00 | 647.00 | 647.00 | 647.00 | 2.7K |
| 09:51 | 646.00 | 646.00 | 645.00 | 645.00 | 4.6K |
| 09:52 | 645.00 | 650.00 | 645.00 | 650.00 | 6.1K |
| 09:53 | 650.00 | 650.00 | 650.00 | 650.00 | 0.1K |
| 09:55 | 649.00 | 652.00 | 649.00 | 652.00 | 0.1K |
| 09:58 | 652.00 | 652.00 | 652.00 | 652.00 | 0.2K |
| 10:00 | 649.00 | 649.00 | 649.00 | 649.00 | 0.1K |
| 10:01 | 651.00 | 651.00 | 651.00 | 651.00 | 0.0K |
| 10:02 | 649.00 | 649.00 | 649.00 | 649.00 | 0.1K |
| 10:03 | 649.00 | 649.00 | 647.00 | 647.00 | 2.9K |
| 10:04 | 646.00 | 646.00 | 644.00 | 644.00 | 10.0K |
| 10:05 | 644.00 | 644.00 | 644.00 | 644.00 | 12.9K |
| 10:06 | 644.00 | 646.00 | 644.00 | 646.00 | 5.6K |
| 10:07 | 644.00 | 644.00 | 642.00 | 642.00 | 25.4K |
| 10:08 | 642.00 | 642.00 | 642.00 | 642.00 | 0.2K |
| 10:09 | 642.00 | 644.00 | 642.00 | 644.00 | 2.2K |
| 10:10 | 649.00 | 649.00 | 649.00 | 649.00 | 0.0K |
| 10:11 | 649.00 | 649.00 | 649.00 | 649.00 | 0.0K |
| 10:12 | 649.00 | 649.00 | 649.00 | 649.00 | 0.0K |
| 10:15 | 649.00 | 649.00 | 649.00 | 649.00 | 0.8K |
| 10:17 | 648.00 | 648.00 | 647.00 | 647.00 | 0.1K |
| 10:18 | 646.00 | 646.00 | 646.00 | 646.00 | 0.0K |
| 10:19 | 646.00 | 646.00 | 646.00 | 646.00 | 0.0K |
| 10:20 | 646.00 | 646.00 | 645.00 | 645.00 | 2.5K |
| 10:21 | 645.00 | 645.00 | 645.00 | 645.00 | 0.2K |
| 10:22 | 645.00 | 645.00 | 645.00 | 645.00 | 0.0K |
| 10:23 | 645.00 | 645.00 | 644.00 | 644.00 | 0.3K |
| 10:24 | 644.00 | 644.00 | 644.00 | 644.00 | 0.0K |
| 10:25 | 644.00 | 644.00 | 644.00 | 644.00 | 0.1K |
| 10:26 | 644.00 | 644.00 | 644.00 | 644.00 | 0.0K |
| 10:27 | 643.00 | 643.00 | 643.00 | 643.00 | 4.6K |
| 10:28 | 643.00 | 643.00 | 643.00 | 643.00 | 0.0K |
| 10:29 | 644.00 | 644.00 | 641.00 | 641.00 | 20.0K |
| 10:30 | 642.00 | 642.00 | 642.00 | 642.00 | 0.1K |
| 10:31 | 642.00 | 642.00 | 642.00 | 642.00 | 0.9K |
| 10:33 | 642.00 | 642.00 | 641.00 | 641.00 | 3.7K |
| 10:34 | 642.00 | 642.00 | 642.00 | 642.00 | 0.0K |
| 10:35 | 641.00 | 642.00 | 641.00 | 642.00 | 1.4K |
| 10:36 | 642.00 | 646.00 | 642.00 | 646.00 | 1.1K |
| 10:37 | 646.00 | 646.00 | 646.00 | 646.00 | 0.8K |
| 10:39 | 646.00 | 646.00 | 646.00 | 646.00 | 0.0K |
| 10:42 | 642.00 | 642.00 | 642.00 | 642.00 | 1.4K |
| 10:43 | 642.00 | 642.00 | 642.00 | 642.00 | 0.2K |
| 10:45 | 642.00 | 642.00 | 641.00 | 641.00 | 3.5K |
| 10:46 | 642.00 | 642.00 | 641.00 | 642.00 | 7.7K |
| 10:47 | 642.00 | 642.00 | 642.00 | 642.00 | 0.2K |
| 10:48 | 642.00 | 645.00 | 642.00 | 643.00 | 0.3K |
| 10:50 | 642.00 | 642.00 | 642.00 | 642.00 | 0.3K |
| 10:51 | 641.00 | 641.00 | 641.00 | 641.00 | 2.4K |
| 10:53 | 641.00 | 641.00 | 641.00 | 641.00 | 3.0K |
| 10:55 | 641.00 | 641.00 | 641.00 | 641.00 | 0.6K |
| 10:56 | 642.00 | 642.00 | 642.00 | 642.00 | 2.9K |
| 10:58 | 643.00 | 643.00 | 643.00 | 643.00 | 0.0K |
| 11:00 | 643.00 | 643.00 | 643.00 | 643.00 | 0.0K |
| 11:02 | 643.00 | 643.00 | 643.00 | 643.00 | 1.4K |
| 11:03 | 643.00 | 643.00 | 643.00 | 643.00 | 0.6K |
| 11:04 | 644.00 | 644.00 | 644.00 | 644.00 | 5.6K |
| 11:07 | 642.00 | 644.00 | 642.00 | 644.00 | 1.0K |
| 11:09 | 644.00 | 644.00 | 644.00 | 644.00 | 0.0K |
| 11:10 | 642.00 | 642.00 | 641.00 | 641.00 | 5.0K |
| 11:11 | 641.00 | 643.00 | 641.00 | 643.00 | 0.1K |
| 11:12 | 643.00 | 643.00 | 643.00 | 643.00 | 0.0K |
| 11:13 | 643.00 | 643.00 | 643.00 | 643.00 | 1.0K |
| 11:16 | 641.00 | 645.00 | 641.00 | 645.00 | 0.0K |
| 11:17 | 641.00 | 645.00 | 640.00 | 644.00 | 60.0K |
| 11:18 | 644.00 | 644.00 | 644.00 | 644.00 | 0.5K |
| 11:22 | 641.00 | 644.00 | 639.00 | 644.00 | 9.4K |
| 11:24 | 644.00 | 644.00 | 644.00 | 644.00 | 0.2K |
| 11:31 | 640.00 | 640.00 | 640.00 | 640.00 | 0.2K |
| 11:32 | 640.00 | 640.00 | 640.00 | 640.00 | 3.6K |
| 11:35 | 640.00 | 640.00 | 639.00 | 639.00 | 0.0K |
| 11:36 | 638.00 | 638.00 | 637.00 | 637.00 | 6.8K |
| 11:38 | 638.00 | 638.00 | 638.00 | 638.00 | 0.0K |
| 11:40 | 639.00 | 639.00 | 639.00 | 639.00 | 2.8K |
| 11:41 | 638.00 | 638.00 | 635.00 | 635.00 | 6.4K |
| 11:42 | 635.00 | 635.00 | 632.00 | 632.00 | 20.0K |
| 11:44 | 640.00 | 640.00 | 639.00 | 639.00 | 0.2K |
| 11:45 | 639.00 | 639.00 | 635.00 | 635.00 | 3.1K |
| 11:46 | 639.00 | 639.00 | 636.00 | 636.00 | 4.2K |
| 11:47 | 636.00 | 636.00 | 636.00 | 636.00 | 2.7K |
| 11:48 | 639.00 | 639.00 | 635.00 | 635.00 | 7.9K |
| 11:49 | 634.00 | 634.00 | 634.00 | 634.00 | 0.0K |
| 11:52 | 637.00 | 637.00 | 635.00 | 635.00 | 0.0K |
| 11:55 | 635.00 | 635.00 | 635.00 | 635.00 | 0.2K |
| 11:58 | 637.00 | 642.00 | 637.00 | 642.00 | 0.0K |
| 11:59 | 640.00 | 640.00 | 640.00 | 640.00 | 3.1K |
| 12:00 | 640.00 | 640.00 | 640.00 | 640.00 | 0.0K |
| 12:07 | 638.00 | 638.00 | 638.00 | 638.00 | 1.7K |
| 12:08 | 638.00 | 638.00 | 638.00 | 638.00 | 1.0K |
| 12:09 | 638.00 | 638.00 | 638.00 | 638.00 | 0.2K |
| 12:10 | 641.00 | 641.00 | 641.00 | 641.00 | 0.0K |
| 12:11 | 641.00 | 641.00 | 631.00 | 631.00 | 30.8K |
| 12:13 | 639.00 | 639.00 | 639.00 | 639.00 | 0.0K |
| 12:15 | 639.00 | 639.00 | 639.00 | 639.00 | 2.9K |
| 12:16 | 639.00 | 639.00 | 634.00 | 634.00 | 3.2K |
| 12:17 | 634.00 | 634.00 | 633.00 | 633.00 | 0.4K |
| 12:18 | 637.00 | 637.00 | 637.00 | 637.00 | 0.0K |
| 12:20 | 634.00 | 634.00 | 634.00 | 634.00 | 3.2K |
| 12:22 | 634.00 | 635.00 | 634.00 | 635.00 | 0.1K |
| 12:25 | 634.00 | 634.00 | 634.00 | 634.00 | 0.8K |
| 12:27 | 634.00 | 634.00 | 634.00 | 634.00 | 0.6K |
| 12:28 | 634.00 | 634.00 | 632.00 | 632.00 | 0.4K |
| 12:29 | 634.00 | 634.00 | 634.00 | 634.00 | 0.0K |
| 12:32 | 634.00 | 634.00 | 634.00 | 634.00 | 2.2K |
| 12:33 | 636.00 | 639.00 | 636.00 | 639.00 | 0.2K |
| 12:34 | 637.00 | 638.00 | 637.00 | 638.00 | 0.1K |
| 12:37 | 638.00 | 639.00 | 638.00 | 639.00 | 0.7K |
| 12:39 | 634.00 | 639.00 | 634.00 | 639.00 | 0.3K |
| 12:43 | 635.00 | 639.00 | 635.00 | 639.00 | 0.0K |
| 12:44 | 638.00 | 638.00 | 638.00 | 638.00 | 0.0K |
| 12:45 | 635.00 | 638.00 | 635.00 | 638.00 | 0.1K |
| 12:48 | 635.00 | 638.00 | 635.00 | 638.00 | 0.1K |
| 12:53 | 635.00 | 638.00 | 635.00 | 637.00 | 1.5K |
| 12:54 | 636.00 | 637.00 | 636.00 | 637.00 | 1.1K |
| 12:55 | 636.00 | 636.00 | 636.00 | 636.00 | 0.0K |
| 12:56 | 636.00 | 637.00 | 636.00 | 637.00 | 0.0K |
| 12:57 | 636.00 | 637.00 | 636.00 | 637.00 | 1.9K |
| 12:58 | 636.00 | 636.00 | 636.00 | 636.00 | 0.0K |
| 13:00 | 637.00 | 638.00 | 637.00 | 638.00 | 1.6K |
| 13:01 | 637.00 | 638.00 | 637.00 | 638.00 | 0.5K |
| 13:02 | 638.00 | 639.00 | 638.00 | 639.00 | 4.0K |
| 13:07 | 639.00 | 639.00 | 639.00 | 639.00 | 0.9K |
| 13:08 | 639.00 | 639.00 | 639.00 | 639.00 | 0.2K |
| 13:09 | 638.00 | 638.00 | 638.00 | 638.00 | 0.9K |
| 13:10 | 638.00 | 638.00 | 638.00 | 638.00 | 0.0K |
| 13:11 | 638.00 | 638.00 | 638.00 | 638.00 | 0.6K |
| 13:12 | 637.00 | 638.00 | 635.00 | 638.00 | 5.0K |
| 13:13 | 637.00 | 637.00 | 637.00 | 637.00 | 0.1K |
| 13:14 | 639.00 | 639.00 | 638.00 | 638.00 | 0.4K |
| 13:15 | 638.00 | 638.00 | 637.00 | 638.00 | 0.0K |
| 13:16 | 638.00 | 638.00 | 638.00 | 638.00 | 0.0K |
| 13:17 | 637.00 | 637.00 | 637.00 | 637.00 | 0.0K |
| 13:18 | 638.00 | 638.00 | 638.00 | 638.00 | 0.0K |
| 13:20 | 637.00 | 637.00 | 637.00 | 637.00 | 0.0K |
| 13:22 | 638.00 | 638.00 | 638.00 | 638.00 | 0.0K |
| 13:24 | 638.00 | 638.00 | 638.00 | 638.00 | 1.0K |
| 13:26 | 637.00 | 638.00 | 637.00 | 638.00 | 0.2K |
| 13:27 | 637.00 | 637.00 | 637.00 | 637.00 | 0.1K |
| 13:28 | 638.00 | 638.00 | 638.00 | 638.00 | 0.0K |
| 13:30 | 638.00 | 639.00 | 638.00 | 639.00 | 3.8K |
| 13:31 | 639.00 | 639.00 | 639.00 | 639.00 | 0.2K |
| 13:32 | 639.00 | 639.00 | 639.00 | 639.00 | 0.2K |
| 13:33 | 639.00 | 641.00 | 639.00 | 641.00 | 3.0K |
| 13:36 | 640.00 | 640.00 | 640.00 | 640.00 | 0.0K |
| 13:37 | 639.00 | 640.00 | 639.00 | 640.00 | 0.2K |
| 13:40 | 640.00 | 640.00 | 640.00 | 640.00 | 0.0K |
| 13:42 | 639.00 | 640.00 | 639.00 | 640.00 | 0.5K |
| 13:43 | 640.00 | 640.00 | 640.00 | 640.00 | 0.0K |
| 13:44 | 640.00 | 640.00 | 640.00 | 640.00 | 0.0K |
| 13:46 | 639.00 | 640.00 | 639.00 | 640.00 | 0.2K |
| 13:47 | 639.00 | 639.00 | 639.00 | 639.00 | 0.0K |
| 13:48 | 639.00 | 639.00 | 639.00 | 639.00 | 0.2K |
| 13:50 | 639.00 | 639.00 | 639.00 | 639.00 | 0.1K |
| 13:52 | 639.00 | 640.00 | 639.00 | 640.00 | 0.1K |
| 13:55 | 640.00 | 640.00 | 640.00 | 640.00 | 0.0K |
| 13:56 | 640.00 | 640.00 | 638.00 | 640.00 | 0.5K |
| 13:59 | 640.00 | 640.00 | 640.00 | 640.00 | 0.0K |
| 14:01 | 638.00 | 638.00 | 638.00 | 638.00 | 0.0K |
| 14:02 | 640.00 | 640.00 | 640.00 | 640.00 | 0.0K |
| 14:04 | 638.00 | 640.00 | 638.00 | 640.00 | 1.0K |
| 14:05 | 638.00 | 638.00 | 638.00 | 638.00 | 2.2K |
| 14:06 | 638.00 | 638.00 | 637.00 | 637.00 | 0.3K |
| 14:09 | 640.00 | 640.00 | 640.00 | 640.00 | 0.0K |
| 14:10 | 640.00 | 640.00 | 640.00 | 640.00 | 0.0K |
| 14:11 | 640.00 | 640.00 | 639.00 | 639.00 | 0.0K |
| 14:13 | 637.00 | 637.00 | 637.00 | 637.00 | 0.0K |
| 14:15 | 639.00 | 639.00 | 639.00 | 639.00 | 0.0K |
| 14:16 | 639.00 | 639.00 | 639.00 | 639.00 | 0.0K |
| 14:17 | 638.00 | 639.00 | 637.00 | 639.00 | 0.4K |
| 14:20 | 638.00 | 638.00 | 638.00 | 638.00 | 0.4K |
| 14:23 | 639.00 | 639.00 | 639.00 | 639.00 | 0.0K |
| 14:27 | 639.00 | 639.00 | 638.00 | 638.00 | 0.8K |
| 14:30 | 638.00 | 638.00 | 638.00 | 638.00 | 0.4K |
| 14:32 | 638.00 | 638.00 | 638.00 | 638.00 | 1.5K |
| 14:33 | 639.00 | 639.00 | 639.00 | 639.00 | 0.0K |
| 14:37 | 639.00 | 639.00 | 639.00 | 639.00 | 1.0K |
| 14:38 | 639.00 | 639.00 | 639.00 | 639.00 | 0.0K |
| 14:39 | 638.00 | 638.00 | 638.00 | 638.00 | 0.9K |
| 14:41 | 638.00 | 638.00 | 636.00 | 636.00 | 6.1K |
| 14:42 | 638.00 | 638.00 | 638.00 | 638.00 | 0.0K |
| 14:43 | 638.00 | 638.00 | 638.00 | 638.00 | 0.1K |
| 14:44 | 638.00 | 638.00 | 638.00 | 638.00 | 0.0K |
| 14:45 | 639.00 | 640.00 | 639.00 | 639.00 | 0.0K |
| 14:49 | 636.00 | 636.00 | 636.00 | 636.00 | 0.0K |
| 14:50 | 635.00 | 639.00 | 635.00 | 639.00 | 14.0K |
| 14:52 | 639.00 | 639.00 | 639.00 | 639.00 | 0.0K |
| 14:53 | 636.00 | 639.00 | 635.00 | 639.00 | 0.3K |
| 14:54 | 635.00 | 635.00 | 630.00 | 633.00 | 43.2K |
| 14:55 | 638.00 | 638.00 | 638.00 | 638.00 | 0.0K |
| 14:58 | 638.00 | 638.00 | 638.00 | 638.00 | 1.0K |
| 15:02 | 634.00 | 634.00 | 634.00 | 634.00 | 0.0K |
| 15:04 | 638.00 | 638.00 | 638.00 | 638.00 | 0.0K |
| 15:06 | 638.00 | 638.00 | 638.00 | 638.00 | 0.0K |
| 15:08 | 636.00 | 638.00 | 636.00 | 638.00 | 0.2K |
| 15:10 | 635.00 | 635.00 | 634.00 | 634.00 | 5.0K |
| 15:11 | 634.00 | 634.00 | 634.00 | 634.00 | 3.9K |
| 15:12 | 634.00 | 638.00 | 634.00 | 638.00 | 2.0K |
| 15:13 | 638.00 | 638.00 | 638.00 | 638.00 | 0.0K |
| 15:14 | 638.00 | 638.00 | 638.00 | 638.00 | 0.2K |
| 15:15 | 637.00 | 639.00 | 637.00 | 639.00 | 1.6K |
| 15:16 | 639.00 | 639.00 | 638.00 | 638.00 | 0.1K |
| 15:19 | 635.00 | 638.00 | 635.00 | 638.00 | 0.5K |
| 15:29 | 638.00 | 638.00 | 638.00 | 638.00 | 3.9K |