680.00
最終更新: 2025-10-01
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 644.00 | 644.00 | 640.00 | 641.00 | 4.0K |
| 09:01 | 640.00 | 640.00 | 639.00 | 639.00 | 0.0K |
| 09:03 | 639.00 | 639.00 | 635.00 | 639.00 | 4.2K |
| 09:04 | 639.00 | 639.00 | 639.00 | 639.00 | 0.3K |
| 09:05 | 635.00 | 639.00 | 635.00 | 639.00 | 0.9K |
| 09:06 | 639.00 | 639.00 | 639.00 | 639.00 | 0.1K |
| 09:09 | 639.00 | 639.00 | 639.00 | 639.00 | 1.0K |
| 09:10 | 639.00 | 639.00 | 639.00 | 639.00 | 1.1K |
| 09:11 | 636.00 | 636.00 | 636.00 | 636.00 | 1.2K |
| 09:12 | 638.00 | 638.00 | 638.00 | 638.00 | 0.1K |
| 09:16 | 635.00 | 637.00 | 635.00 | 637.00 | 1.4K |
| 09:17 | 637.00 | 637.00 | 637.00 | 637.00 | 0.2K |
| 09:18 | 637.00 | 637.00 | 637.00 | 637.00 | 5.6K |
| 09:19 | 638.00 | 638.00 | 638.00 | 638.00 | 0.1K |
| 09:20 | 637.00 | 638.00 | 636.00 | 638.00 | 2.1K |
| 09:22 | 638.00 | 645.00 | 638.00 | 645.00 | 9.7K |
| 09:23 | 644.00 | 645.00 | 644.00 | 645.00 | 0.1K |
| 09:24 | 640.00 | 642.00 | 637.00 | 637.00 | 8.7K |
| 09:25 | 637.00 | 642.00 | 637.00 | 642.00 | 15.0K |
| 09:26 | 642.00 | 644.00 | 642.00 | 644.00 | 1.8K |
| 09:27 | 638.00 | 638.00 | 638.00 | 638.00 | 0.0K |
| 09:28 | 643.00 | 643.00 | 643.00 | 643.00 | 0.1K |
| 09:29 | 643.00 | 643.00 | 643.00 | 643.00 | 0.1K |
| 09:30 | 643.00 | 643.00 | 643.00 | 643.00 | 0.0K |
| 09:31 | 643.00 | 643.00 | 643.00 | 643.00 | 0.0K |
| 09:33 | 643.00 | 643.00 | 643.00 | 643.00 | 0.1K |
| 09:40 | 642.00 | 642.00 | 642.00 | 642.00 | 0.0K |
| 09:41 | 642.00 | 642.00 | 642.00 | 642.00 | 0.0K |
| 09:42 | 640.00 | 640.00 | 640.00 | 640.00 | 0.1K |
| 09:44 | 640.00 | 642.00 | 640.00 | 642.00 | 1.5K |
| 09:45 | 642.00 | 642.00 | 642.00 | 642.00 | 0.5K |
| 09:46 | 638.00 | 638.00 | 638.00 | 638.00 | 2.8K |
| 09:47 | 640.00 | 641.00 | 638.00 | 641.00 | 4.6K |
| 09:48 | 641.00 | 641.00 | 637.00 | 639.00 | 2.0K |
| 09:49 | 639.00 | 639.00 | 639.00 | 639.00 | 0.0K |
| 09:50 | 639.00 | 639.00 | 639.00 | 639.00 | 0.0K |
| 09:51 | 639.00 | 639.00 | 639.00 | 639.00 | 0.2K |
| 09:52 | 639.00 | 639.00 | 639.00 | 639.00 | 0.1K |
| 09:54 | 639.00 | 639.00 | 639.00 | 639.00 | 0.0K |
| 09:55 | 636.00 | 636.00 | 636.00 | 636.00 | 1.2K |
| 09:56 | 635.00 | 635.00 | 635.00 | 635.00 | 1.5K |
| 09:57 | 636.00 | 636.00 | 635.00 | 635.00 | 0.0K |
| 09:58 | 636.00 | 636.00 | 634.00 | 636.00 | 1.8K |
| 10:04 | 633.00 | 634.00 | 633.00 | 634.00 | 0.2K |
| 10:05 | 634.00 | 634.00 | 634.00 | 634.00 | 0.0K |
| 10:06 | 634.00 | 637.00 | 634.00 | 637.00 | 1.7K |
| 10:07 | 637.00 | 638.00 | 637.00 | 638.00 | 0.1K |
| 10:10 | 637.00 | 637.00 | 637.00 | 637.00 | 0.0K |
| 10:11 | 634.00 | 637.00 | 634.00 | 637.00 | 0.3K |
| 10:12 | 635.00 | 635.00 | 635.00 | 635.00 | 2.1K |
| 10:13 | 635.00 | 635.00 | 635.00 | 635.00 | 0.0K |
| 10:17 | 635.00 | 638.00 | 635.00 | 638.00 | 0.3K |
| 10:18 | 638.00 | 639.00 | 638.00 | 639.00 | 0.0K |
| 10:19 | 638.00 | 639.00 | 635.00 | 635.00 | 0.0K |
| 10:20 | 638.00 | 639.00 | 638.00 | 639.00 | 0.0K |
| 10:21 | 638.00 | 638.00 | 638.00 | 638.00 | 0.0K |
| 10:22 | 638.00 | 639.00 | 638.00 | 639.00 | 0.0K |
| 10:24 | 638.00 | 639.00 | 638.00 | 639.00 | 0.2K |
| 10:33 | 635.00 | 635.00 | 635.00 | 635.00 | 0.3K |
| 10:35 | 634.00 | 634.00 | 633.00 | 633.00 | 0.2K |
| 10:37 | 635.00 | 635.00 | 635.00 | 635.00 | 0.3K |
| 10:39 | 635.00 | 635.00 | 635.00 | 635.00 | 0.0K |
| 10:41 | 635.00 | 635.00 | 632.00 | 632.00 | 3.8K |
| 10:42 | 635.00 | 635.00 | 635.00 | 635.00 | 0.0K |
| 10:45 | 635.00 | 635.00 | 635.00 | 635.00 | 0.2K |
| 10:46 | 637.00 | 637.00 | 635.00 | 635.00 | 1.6K |
| 10:48 | 636.00 | 636.00 | 636.00 | 636.00 | 0.0K |
| 10:49 | 636.00 | 638.00 | 636.00 | 638.00 | 0.2K |
| 10:51 | 635.00 | 635.00 | 635.00 | 635.00 | 0.0K |
| 10:52 | 636.00 | 636.00 | 636.00 | 636.00 | 0.1K |
| 10:56 | 636.00 | 636.00 | 636.00 | 636.00 | 0.0K |
| 10:57 | 636.00 | 636.00 | 636.00 | 636.00 | 0.1K |
| 11:02 | 634.00 | 636.00 | 634.00 | 636.00 | 0.5K |
| 11:03 | 633.00 | 633.00 | 633.00 | 633.00 | 1.0K |
| 11:05 | 634.00 | 634.00 | 634.00 | 634.00 | 0.1K |
| 11:07 | 634.00 | 634.00 | 634.00 | 634.00 | 0.2K |
| 11:09 | 636.00 | 636.00 | 634.00 | 634.00 | 0.2K |
| 11:10 | 634.00 | 634.00 | 634.00 | 634.00 | 0.6K |
| 11:11 | 634.00 | 634.00 | 633.00 | 633.00 | 5.7K |
| 11:14 | 634.00 | 634.00 | 633.00 | 633.00 | 2.8K |
| 11:15 | 634.00 | 634.00 | 634.00 | 634.00 | 0.0K |
| 11:16 | 633.00 | 633.00 | 630.00 | 630.00 | 27.2K |
| 11:18 | 631.00 | 631.00 | 631.00 | 631.00 | 4.0K |
| 11:19 | 631.00 | 631.00 | 631.00 | 631.00 | 0.1K |
| 11:20 | 631.00 | 631.00 | 631.00 | 631.00 | 0.0K |
| 11:22 | 632.00 | 632.00 | 631.00 | 631.00 | 1.1K |
| 11:23 | 632.00 | 632.00 | 632.00 | 632.00 | 0.0K |
| 11:25 | 632.00 | 632.00 | 632.00 | 632.00 | 0.0K |
| 11:26 | 632.00 | 632.00 | 631.00 | 631.00 | 2.2K |
| 11:27 | 630.00 | 632.00 | 630.00 | 631.00 | 0.4K |
| 11:28 | 632.00 | 632.00 | 631.00 | 631.00 | 0.1K |
| 11:29 | 632.00 | 632.00 | 631.00 | 632.00 | 0.0K |
| 11:30 | 633.00 | 633.00 | 633.00 | 633.00 | 0.0K |
| 11:32 | 632.00 | 632.00 | 632.00 | 632.00 | 6.6K |
| 11:33 | 634.00 | 634.00 | 633.00 | 633.00 | 3.8K |
| 11:34 | 631.00 | 631.00 | 631.00 | 631.00 | 2.5K |
| 11:35 | 632.00 | 632.00 | 632.00 | 632.00 | 0.0K |
| 11:36 | 632.00 | 632.00 | 631.00 | 631.00 | 3.5K |
| 11:37 | 632.00 | 633.00 | 632.00 | 633.00 | 0.1K |
| 11:39 | 632.00 | 633.00 | 632.00 | 633.00 | 0.0K |
| 11:42 | 631.00 | 631.00 | 631.00 | 631.00 | 2.3K |
| 11:43 | 630.00 | 630.00 | 630.00 | 630.00 | 0.6K |
| 11:48 | 633.00 | 633.00 | 633.00 | 633.00 | 0.0K |
| 11:50 | 631.00 | 631.00 | 631.00 | 631.00 | 0.0K |
| 11:51 | 633.00 | 633.00 | 633.00 | 633.00 | 0.0K |
| 11:52 | 633.00 | 633.00 | 633.00 | 633.00 | 0.0K |
| 11:56 | 633.00 | 638.00 | 633.00 | 638.00 | 0.1K |
| 11:57 | 636.00 | 638.00 | 636.00 | 638.00 | 0.1K |
| 12:01 | 632.00 | 632.00 | 632.00 | 632.00 | 0.5K |
| 12:05 | 633.00 | 634.00 | 633.00 | 634.00 | 0.1K |
| 12:08 | 634.00 | 634.00 | 634.00 | 634.00 | 0.0K |
| 12:10 | 634.00 | 634.00 | 634.00 | 634.00 | 0.0K |
| 12:11 | 634.00 | 634.00 | 633.00 | 633.00 | 0.0K |
| 12:12 | 634.00 | 634.00 | 634.00 | 634.00 | 0.0K |
| 12:13 | 634.00 | 634.00 | 634.00 | 634.00 | 0.2K |
| 12:14 | 633.00 | 633.00 | 631.00 | 631.00 | 3.9K |
| 12:15 | 631.00 | 631.00 | 631.00 | 631.00 | 1.5K |
| 12:16 | 631.00 | 635.00 | 631.00 | 635.00 | 1.8K |
| 12:17 | 632.00 | 632.00 | 632.00 | 632.00 | 0.5K |
| 12:18 | 633.00 | 633.00 | 633.00 | 633.00 | 0.0K |
| 12:20 | 633.00 | 633.00 | 633.00 | 633.00 | 0.1K |
| 12:21 | 633.00 | 633.00 | 633.00 | 633.00 | 0.5K |
| 12:33 | 634.00 | 634.00 | 634.00 | 634.00 | 0.0K |
| 12:34 | 633.00 | 633.00 | 633.00 | 633.00 | 0.1K |
| 12:35 | 632.00 | 632.00 | 632.00 | 632.00 | 0.4K |
| 12:36 | 632.00 | 632.00 | 632.00 | 632.00 | 0.0K |
| 12:37 | 632.00 | 632.00 | 632.00 | 632.00 | 0.7K |
| 12:38 | 632.00 | 632.00 | 632.00 | 632.00 | 0.3K |
| 12:40 | 632.00 | 632.00 | 632.00 | 632.00 | 0.4K |
| 12:42 | 633.00 | 633.00 | 633.00 | 633.00 | 0.0K |
| 12:43 | 632.00 | 633.00 | 632.00 | 633.00 | 8.6K |
| 12:45 | 633.00 | 633.00 | 633.00 | 633.00 | 0.0K |
| 12:53 | 632.00 | 632.00 | 630.00 | 630.00 | 5.0K |
| 12:55 | 633.00 | 633.00 | 633.00 | 633.00 | 0.0K |
| 12:57 | 633.00 | 635.00 | 633.00 | 635.00 | 0.3K |
| 13:05 | 633.00 | 634.00 | 633.00 | 634.00 | 0.5K |
| 13:09 | 634.00 | 634.00 | 634.00 | 634.00 | 0.1K |
| 13:10 | 634.00 | 635.00 | 634.00 | 635.00 | 4.4K |
| 13:11 | 634.00 | 634.00 | 634.00 | 634.00 | 0.2K |
| 13:14 | 634.00 | 634.00 | 634.00 | 634.00 | 0.2K |
| 13:18 | 634.00 | 634.00 | 633.00 | 634.00 | 0.0K |
| 13:19 | 634.00 | 634.00 | 634.00 | 634.00 | 0.6K |
| 13:23 | 634.00 | 634.00 | 634.00 | 634.00 | 0.1K |
| 13:25 | 635.00 | 635.00 | 635.00 | 635.00 | 0.0K |
| 13:26 | 635.00 | 635.00 | 635.00 | 635.00 | 0.5K |
| 13:30 | 635.00 | 635.00 | 635.00 | 635.00 | 0.1K |
| 13:33 | 635.00 | 635.00 | 635.00 | 635.00 | 0.0K |
| 13:34 | 635.00 | 636.00 | 635.00 | 636.00 | 0.1K |
| 13:38 | 635.00 | 635.00 | 635.00 | 635.00 | 0.1K |
| 13:50 | 635.00 | 635.00 | 635.00 | 635.00 | 0.5K |
| 13:51 | 634.00 | 635.00 | 634.00 | 635.00 | 0.1K |
| 14:00 | 635.00 | 635.00 | 635.00 | 635.00 | 0.0K |
| 14:02 | 635.00 | 636.00 | 635.00 | 636.00 | 4.6K |
| 14:04 | 636.00 | 636.00 | 636.00 | 636.00 | 0.4K |
| 14:08 | 635.00 | 635.00 | 635.00 | 635.00 | 0.1K |
| 14:09 | 637.00 | 637.00 | 637.00 | 637.00 | 0.0K |
| 14:12 | 637.00 | 637.00 | 635.00 | 635.00 | 2.6K |
| 14:13 | 637.00 | 637.00 | 637.00 | 637.00 | 0.0K |
| 14:14 | 637.00 | 637.00 | 637.00 | 637.00 | 0.1K |
| 14:16 | 638.00 | 638.00 | 638.00 | 638.00 | 0.0K |
| 14:19 | 638.00 | 638.00 | 637.00 | 637.00 | 0.8K |
| 14:20 | 638.00 | 638.00 | 638.00 | 638.00 | 0.4K |
| 14:22 | 638.00 | 638.00 | 638.00 | 638.00 | 0.1K |
| 14:23 | 637.00 | 637.00 | 637.00 | 637.00 | 0.1K |
| 14:24 | 636.00 | 636.00 | 635.00 | 635.00 | 0.6K |
| 14:25 | 635.00 | 635.00 | 635.00 | 635.00 | 0.1K |
| 14:27 | 634.00 | 634.00 | 634.00 | 634.00 | 0.1K |
| 14:28 | 633.00 | 633.00 | 632.00 | 632.00 | 2.8K |
| 14:29 | 631.00 | 631.00 | 631.00 | 631.00 | 4.9K |
| 14:30 | 636.00 | 636.00 | 636.00 | 636.00 | 0.0K |
| 14:31 | 632.00 | 632.00 | 631.00 | 631.00 | 8.0K |
| 14:32 | 636.00 | 636.00 | 636.00 | 636.00 | 0.0K |
| 14:40 | 631.00 | 631.00 | 631.00 | 631.00 | 0.0K |
| 14:41 | 631.00 | 636.00 | 631.00 | 636.00 | 8.0K |
| 14:43 | 632.00 | 636.00 | 632.00 | 636.00 | 8.0K |
| 14:48 | 638.00 | 638.00 | 638.00 | 638.00 | 0.1K |
| 14:54 | 632.00 | 632.00 | 632.00 | 632.00 | 0.2K |
| 14:55 | 632.00 | 632.00 | 632.00 | 632.00 | 0.1K |
| 14:56 | 632.00 | 635.00 | 632.00 | 635.00 | 8.1K |
| 14:57 | 635.00 | 635.00 | 635.00 | 635.00 | 0.2K |
| 15:00 | 632.00 | 635.00 | 632.00 | 635.00 | 0.0K |
| 15:02 | 635.00 | 635.00 | 633.00 | 633.00 | 3.4K |
| 15:03 | 633.00 | 633.00 | 633.00 | 633.00 | 1.0K |
| 15:04 | 633.00 | 633.00 | 632.00 | 632.00 | 5.8K |
| 15:05 | 633.00 | 633.00 | 632.00 | 633.00 | 1.7K |
| 15:07 | 632.00 | 632.00 | 630.00 | 630.00 | 60.1K |
| 15:08 | 630.00 | 630.00 | 629.00 | 629.00 | 18.5K |
| 15:09 | 629.00 | 630.00 | 629.00 | 630.00 | 0.9K |
| 15:10 | 630.00 | 630.00 | 630.00 | 630.00 | 0.0K |
| 15:11 | 630.00 | 630.00 | 630.00 | 630.00 | 0.0K |
| 15:12 | 628.00 | 630.00 | 628.00 | 630.00 | 1.4K |
| 15:14 | 630.00 | 630.00 | 630.00 | 630.00 | 1.0K |
| 15:15 | 628.00 | 629.00 | 628.00 | 629.00 | 6.5K |
| 15:16 | 629.00 | 629.00 | 629.00 | 629.00 | 1.1K |
| 15:17 | 630.00 | 630.00 | 630.00 | 630.00 | 0.0K |
| 15:18 | 629.00 | 629.00 | 628.00 | 628.00 | 1.7K |
| 15:19 | 630.00 | 630.00 | 628.00 | 628.00 | 0.1K |
| 15:29 | 630.00 | 630.00 | 630.00 | 630.00 | 4.2K |