680.00
最終更新: 2025-10-01
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 649.00 | 649.00 | 648.00 | 648.00 | 2.2K |
| 09:01 | 648.00 | 648.00 | 648.00 | 648.00 | 6.7K |
| 09:02 | 648.00 | 648.00 | 648.00 | 648.00 | 0.2K |
| 09:03 | 650.00 | 650.00 | 650.00 | 650.00 | 0.0K |
| 09:05 | 650.00 | 650.00 | 649.00 | 649.00 | 0.0K |
| 09:08 | 649.00 | 649.00 | 649.00 | 649.00 | 1.0K |
| 09:09 | 650.00 | 650.00 | 649.00 | 649.00 | 0.0K |
| 09:10 | 649.00 | 649.00 | 649.00 | 649.00 | 2.0K |
| 09:11 | 649.00 | 649.00 | 649.00 | 649.00 | 2.6K |
| 09:12 | 649.00 | 649.00 | 649.00 | 649.00 | 1.3K |
| 09:13 | 649.00 | 649.00 | 649.00 | 649.00 | 0.0K |
| 09:14 | 648.00 | 649.00 | 648.00 | 649.00 | 4.0K |
| 09:16 | 643.00 | 643.00 | 643.00 | 643.00 | 4.3K |
| 09:17 | 644.00 | 644.00 | 643.00 | 644.00 | 0.9K |
| 09:18 | 648.00 | 648.00 | 643.00 | 643.00 | 0.3K |
| 09:19 | 643.00 | 643.00 | 643.00 | 643.00 | 3.6K |
| 09:21 | 643.00 | 643.00 | 643.00 | 643.00 | 0.0K |
| 09:22 | 644.00 | 644.00 | 644.00 | 644.00 | 0.1K |
| 09:23 | 644.00 | 644.00 | 644.00 | 644.00 | 0.0K |
| 09:28 | 647.00 | 647.00 | 647.00 | 647.00 | 0.1K |
| 09:30 | 647.00 | 647.00 | 647.00 | 647.00 | 0.0K |
| 09:32 | 644.00 | 644.00 | 644.00 | 644.00 | 0.0K |
| 09:33 | 644.00 | 644.00 | 643.00 | 643.00 | 2.0K |
| 09:36 | 642.00 | 642.00 | 642.00 | 642.00 | 0.5K |
| 09:37 | 641.00 | 641.00 | 640.00 | 640.00 | 2.2K |
| 09:41 | 640.00 | 640.00 | 640.00 | 640.00 | 0.6K |
| 09:42 | 640.00 | 640.00 | 639.00 | 639.00 | 9.9K |
| 09:43 | 639.00 | 639.00 | 639.00 | 639.00 | 0.3K |
| 09:44 | 639.00 | 639.00 | 639.00 | 639.00 | 4.5K |
| 09:45 | 639.00 | 639.00 | 639.00 | 639.00 | 0.1K |
| 09:47 | 642.00 | 642.00 | 642.00 | 642.00 | 0.0K |
| 09:48 | 642.00 | 642.00 | 642.00 | 642.00 | 0.0K |
| 09:49 | 642.00 | 642.00 | 642.00 | 642.00 | 0.0K |
| 09:51 | 642.00 | 642.00 | 642.00 | 642.00 | 0.0K |
| 09:53 | 642.00 | 643.00 | 642.00 | 643.00 | 2.0K |
| 09:55 | 643.00 | 643.00 | 640.00 | 640.00 | 0.2K |
| 09:58 | 643.00 | 643.00 | 643.00 | 643.00 | 0.0K |
| 10:01 | 641.00 | 641.00 | 641.00 | 641.00 | 0.0K |
| 10:03 | 641.00 | 641.00 | 641.00 | 641.00 | 0.2K |
| 10:04 | 640.00 | 640.00 | 638.00 | 638.00 | 9.4K |
| 10:05 | 638.00 | 639.00 | 638.00 | 639.00 | 0.1K |
| 10:06 | 638.00 | 638.00 | 638.00 | 638.00 | 0.0K |
| 10:07 | 639.00 | 639.00 | 638.00 | 638.00 | 5.5K |
| 10:09 | 638.00 | 638.00 | 638.00 | 638.00 | 0.1K |
| 10:10 | 639.00 | 639.00 | 639.00 | 639.00 | 0.0K |
| 10:11 | 639.00 | 639.00 | 639.00 | 639.00 | 0.1K |
| 10:12 | 639.00 | 639.00 | 639.00 | 639.00 | 2.0K |
| 10:13 | 639.00 | 639.00 | 639.00 | 639.00 | 0.0K |
| 10:14 | 639.00 | 639.00 | 639.00 | 639.00 | 0.8K |
| 10:17 | 639.00 | 639.00 | 637.00 | 637.00 | 0.8K |
| 10:18 | 641.00 | 641.00 | 641.00 | 641.00 | 0.0K |
| 10:19 | 641.00 | 641.00 | 641.00 | 641.00 | 0.0K |
| 10:21 | 641.00 | 641.00 | 641.00 | 641.00 | 0.0K |
| 10:24 | 641.00 | 641.00 | 641.00 | 641.00 | 0.1K |
| 10:25 | 641.00 | 641.00 | 641.00 | 641.00 | 0.0K |
| 10:27 | 641.00 | 641.00 | 641.00 | 641.00 | 0.0K |
| 10:28 | 640.00 | 640.00 | 640.00 | 640.00 | 0.5K |
| 10:39 | 640.00 | 640.00 | 640.00 | 640.00 | 0.0K |
| 10:40 | 640.00 | 640.00 | 638.00 | 638.00 | 2.0K |
| 10:43 | 638.00 | 638.00 | 636.00 | 636.00 | 21.4K |
| 10:44 | 638.00 | 638.00 | 638.00 | 638.00 | 4.6K |
| 10:45 | 641.00 | 641.00 | 641.00 | 641.00 | 0.0K |
| 10:46 | 640.00 | 641.00 | 640.00 | 641.00 | 4.4K |
| 10:49 | 638.00 | 638.00 | 638.00 | 638.00 | 0.0K |
| 10:50 | 637.00 | 637.00 | 637.00 | 637.00 | 1.0K |
| 10:51 | 637.00 | 637.00 | 637.00 | 637.00 | 0.0K |
| 10:53 | 637.00 | 637.00 | 637.00 | 637.00 | 0.0K |
| 10:54 | 637.00 | 637.00 | 637.00 | 637.00 | 0.0K |
| 10:57 | 637.00 | 637.00 | 637.00 | 637.00 | 0.1K |
| 10:58 | 637.00 | 637.00 | 637.00 | 637.00 | 2.1K |
| 11:00 | 636.00 | 638.00 | 636.00 | 638.00 | 1.6K |
| 11:01 | 637.00 | 637.00 | 636.00 | 636.00 | 0.0K |
| 11:03 | 636.00 | 636.00 | 636.00 | 636.00 | 5.5K |
| 11:04 | 639.00 | 639.00 | 636.00 | 636.00 | 0.0K |
| 11:05 | 636.00 | 639.00 | 636.00 | 639.00 | 0.0K |
| 11:10 | 635.00 | 635.00 | 635.00 | 635.00 | 20.5K |
| 11:11 | 635.00 | 635.00 | 635.00 | 635.00 | 0.1K |
| 11:12 | 638.00 | 638.00 | 635.00 | 635.00 | 0.0K |
| 11:14 | 635.00 | 635.00 | 635.00 | 635.00 | 0.0K |
| 11:16 | 635.00 | 638.00 | 635.00 | 638.00 | 1.2K |
| 11:17 | 634.00 | 638.00 | 634.00 | 638.00 | 3.0K |
| 11:18 | 633.00 | 633.00 | 633.00 | 633.00 | 0.4K |
| 11:21 | 632.00 | 636.00 | 632.00 | 632.00 | 0.2K |
| 11:22 | 636.00 | 636.00 | 636.00 | 636.00 | 0.0K |
| 11:23 | 633.00 | 636.00 | 633.00 | 636.00 | 0.0K |
| 11:24 | 632.00 | 636.00 | 632.00 | 632.00 | 0.1K |
| 11:26 | 633.00 | 633.00 | 633.00 | 633.00 | 0.0K |
| 11:27 | 632.00 | 632.00 | 631.00 | 631.00 | 7.3K |
| 11:28 | 631.00 | 632.00 | 631.00 | 632.00 | 1.5K |
| 11:29 | 632.00 | 632.00 | 632.00 | 632.00 | 0.0K |
| 11:30 | 631.00 | 632.00 | 631.00 | 632.00 | 1.2K |
| 11:31 | 632.00 | 632.00 | 632.00 | 632.00 | 0.2K |
| 11:32 | 632.00 | 632.00 | 632.00 | 632.00 | 0.3K |
| 11:33 | 633.00 | 633.00 | 633.00 | 633.00 | 0.0K |
| 11:34 | 633.00 | 633.00 | 633.00 | 633.00 | 1.5K |
| 11:35 | 633.00 | 633.00 | 633.00 | 633.00 | 0.5K |
| 11:36 | 634.00 | 634.00 | 634.00 | 634.00 | 0.4K |
| 11:38 | 633.00 | 633.00 | 631.00 | 631.00 | 1.0K |
| 11:42 | 634.00 | 634.00 | 634.00 | 634.00 | 0.0K |
| 11:44 | 634.00 | 634.00 | 634.00 | 634.00 | 0.7K |
| 11:46 | 634.00 | 634.00 | 631.00 | 631.00 | 1.5K |
| 11:49 | 635.00 | 635.00 | 635.00 | 635.00 | 0.0K |
| 11:50 | 630.00 | 634.00 | 629.00 | 634.00 | 27.5K |
| 11:56 | 631.00 | 631.00 | 631.00 | 631.00 | 0.3K |
| 11:58 | 634.00 | 634.00 | 634.00 | 634.00 | 0.0K |
| 11:59 | 633.00 | 633.00 | 633.00 | 633.00 | 0.7K |
| 12:00 | 634.00 | 635.00 | 634.00 | 635.00 | 0.3K |
| 12:04 | 634.00 | 634.00 | 634.00 | 634.00 | 0.2K |
| 12:05 | 635.00 | 635.00 | 635.00 | 635.00 | 0.0K |
| 12:06 | 635.00 | 635.00 | 635.00 | 635.00 | 2.0K |
| 12:07 | 635.00 | 635.00 | 635.00 | 635.00 | 0.3K |
| 12:12 | 635.00 | 635.00 | 635.00 | 635.00 | 0.5K |
| 12:14 | 637.00 | 646.00 | 637.00 | 646.00 | 3.0K |
| 12:20 | 642.00 | 642.00 | 642.00 | 642.00 | 0.0K |
| 12:24 | 637.00 | 638.00 | 637.00 | 638.00 | 0.7K |
| 12:25 | 638.00 | 638.00 | 638.00 | 638.00 | 0.0K |
| 12:30 | 641.00 | 641.00 | 641.00 | 641.00 | 0.0K |
| 12:39 | 639.00 | 639.00 | 637.00 | 637.00 | 1.1K |
| 12:42 | 637.00 | 637.00 | 636.00 | 636.00 | 0.1K |
| 12:48 | 636.00 | 636.00 | 635.00 | 635.00 | 2.0K |
| 12:49 | 635.00 | 635.00 | 631.00 | 631.00 | 2.7K |
| 12:57 | 636.00 | 636.00 | 636.00 | 636.00 | 0.0K |
| 13:07 | 636.00 | 636.00 | 636.00 | 636.00 | 0.1K |
| 13:10 | 636.00 | 636.00 | 636.00 | 636.00 | 0.0K |
| 13:11 | 636.00 | 636.00 | 636.00 | 636.00 | 0.0K |
| 13:12 | 633.00 | 633.00 | 633.00 | 633.00 | 0.3K |
| 13:13 | 636.00 | 636.00 | 636.00 | 636.00 | 0.0K |
| 13:15 | 636.00 | 636.00 | 635.00 | 635.00 | 0.1K |
| 13:22 | 635.00 | 635.00 | 634.00 | 634.00 | 0.2K |
| 13:23 | 634.00 | 634.00 | 634.00 | 634.00 | 0.0K |
| 13:24 | 634.00 | 634.00 | 634.00 | 634.00 | 0.0K |
| 13:25 | 633.00 | 633.00 | 633.00 | 633.00 | 0.1K |
| 13:28 | 632.00 | 632.00 | 632.00 | 632.00 | 1.7K |
| 13:29 | 632.00 | 634.00 | 632.00 | 634.00 | 2.8K |
| 13:34 | 635.00 | 635.00 | 635.00 | 635.00 | 0.0K |
| 13:36 | 635.00 | 635.00 | 635.00 | 635.00 | 0.1K |
| 13:38 | 633.00 | 633.00 | 633.00 | 633.00 | 0.2K |
| 13:39 | 633.00 | 635.00 | 633.00 | 635.00 | 0.0K |
| 13:46 | 635.00 | 635.00 | 635.00 | 635.00 | 0.0K |
| 13:47 | 636.00 | 636.00 | 636.00 | 636.00 | 20.0K |
| 13:49 | 636.00 | 636.00 | 636.00 | 636.00 | 0.1K |
| 13:51 | 636.00 | 636.00 | 636.00 | 636.00 | 0.0K |
| 13:52 | 637.00 | 637.00 | 636.00 | 636.00 | 0.8K |
| 13:53 | 636.00 | 636.00 | 636.00 | 636.00 | 10.2K |
| 13:55 | 637.00 | 637.00 | 637.00 | 637.00 | 0.0K |
| 13:57 | 638.00 | 638.00 | 638.00 | 638.00 | 0.1K |
| 13:58 | 638.00 | 638.00 | 638.00 | 638.00 | 0.1K |
| 14:00 | 637.00 | 637.00 | 637.00 | 637.00 | 0.0K |
| 14:01 | 638.00 | 638.00 | 638.00 | 638.00 | 0.1K |
| 14:05 | 637.00 | 637.00 | 637.00 | 637.00 | 0.0K |
| 14:08 | 638.00 | 639.00 | 638.00 | 639.00 | 5.1K |
| 14:09 | 639.00 | 641.00 | 639.00 | 641.00 | 0.9K |
| 14:10 | 639.00 | 639.00 | 639.00 | 639.00 | 0.1K |
| 14:11 | 640.00 | 640.00 | 639.00 | 639.00 | 0.2K |
| 14:12 | 640.00 | 640.00 | 640.00 | 640.00 | 0.2K |
| 14:13 | 640.00 | 640.00 | 640.00 | 640.00 | 0.2K |
| 14:15 | 640.00 | 640.00 | 640.00 | 640.00 | 1.9K |
| 14:17 | 640.00 | 640.00 | 640.00 | 640.00 | 0.1K |
| 14:18 | 640.00 | 640.00 | 640.00 | 640.00 | 0.1K |
| 14:20 | 640.00 | 640.00 | 640.00 | 640.00 | 0.1K |
| 14:22 | 640.00 | 640.00 | 640.00 | 640.00 | 0.4K |
| 14:23 | 638.00 | 638.00 | 638.00 | 638.00 | 0.1K |
| 14:24 | 638.00 | 638.00 | 638.00 | 638.00 | 0.1K |
| 14:26 | 638.00 | 638.00 | 638.00 | 638.00 | 0.1K |
| 14:27 | 638.00 | 638.00 | 636.00 | 636.00 | 3.8K |
| 14:29 | 636.00 | 636.00 | 636.00 | 636.00 | 0.3K |
| 14:31 | 637.00 | 640.00 | 637.00 | 640.00 | 0.0K |
| 14:38 | 637.00 | 637.00 | 637.00 | 637.00 | 0.2K |
| 14:41 | 636.00 | 639.00 | 636.00 | 639.00 | 0.6K |
| 14:43 | 639.00 | 639.00 | 639.00 | 639.00 | 0.1K |
| 14:44 | 637.00 | 637.00 | 636.00 | 636.00 | 0.2K |
| 14:45 | 636.00 | 636.00 | 636.00 | 636.00 | 0.0K |
| 14:46 | 635.00 | 638.00 | 635.00 | 638.00 | 0.8K |
| 14:47 | 638.00 | 638.00 | 638.00 | 638.00 | 0.2K |
| 14:48 | 638.00 | 638.00 | 638.00 | 638.00 | 0.1K |
| 14:49 | 638.00 | 638.00 | 638.00 | 638.00 | 0.3K |
| 14:52 | 637.00 | 637.00 | 637.00 | 637.00 | 0.2K |
| 14:53 | 637.00 | 637.00 | 637.00 | 637.00 | 0.1K |
| 14:54 | 638.00 | 639.00 | 638.00 | 639.00 | 0.0K |
| 14:55 | 638.00 | 638.00 | 638.00 | 638.00 | 0.1K |
| 14:58 | 637.00 | 637.00 | 637.00 | 637.00 | 0.0K |
| 14:59 | 637.00 | 638.00 | 637.00 | 638.00 | 0.0K |
| 15:00 | 637.00 | 638.00 | 637.00 | 638.00 | 0.0K |
| 15:01 | 638.00 | 638.00 | 638.00 | 638.00 | 0.1K |
| 15:02 | 636.00 | 638.00 | 636.00 | 638.00 | 1.8K |
| 15:03 | 638.00 | 638.00 | 638.00 | 638.00 | 0.0K |
| 15:05 | 636.00 | 636.00 | 636.00 | 636.00 | 2.8K |
| 15:06 | 635.00 | 635.00 | 635.00 | 635.00 | 20.5K |
| 15:07 | 635.00 | 635.00 | 635.00 | 635.00 | 1.3K |
| 15:08 | 635.00 | 635.00 | 635.00 | 635.00 | 0.3K |
| 15:09 | 637.00 | 637.00 | 637.00 | 637.00 | 0.0K |
| 15:10 | 638.00 | 638.00 | 638.00 | 638.00 | 0.0K |
| 15:11 | 636.00 | 636.00 | 636.00 | 636.00 | 0.1K |
| 15:12 | 636.00 | 637.00 | 635.00 | 635.00 | 0.0K |
| 15:14 | 637.00 | 637.00 | 637.00 | 637.00 | 0.0K |
| 15:15 | 635.00 | 637.00 | 635.00 | 637.00 | 2.7K |
| 15:17 | 635.00 | 637.00 | 631.00 | 637.00 | 10.1K |
| 15:18 | 637.00 | 639.00 | 637.00 | 639.00 | 1.4K |
| 15:19 | 634.00 | 638.00 | 634.00 | 638.00 | 0.0K |
| 15:29 | 637.00 | 637.00 | 637.00 | 637.00 | 1.4K |