680.00
最終更新: 2025-10-01
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 633.00 | 633.00 | 633.00 | 633.00 | 2.7K |
| 09:02 | 633.00 | 633.00 | 633.00 | 633.00 | 0.0K |
| 09:03 | 633.00 | 633.00 | 633.00 | 633.00 | 0.3K |
| 09:06 | 633.00 | 633.00 | 633.00 | 633.00 | 0.5K |
| 09:07 | 633.00 | 633.00 | 631.00 | 631.00 | 10.0K |
| 09:09 | 631.00 | 631.00 | 631.00 | 631.00 | 4.3K |
| 09:11 | 636.00 | 636.00 | 635.00 | 635.00 | 0.0K |
| 09:12 | 635.00 | 635.00 | 635.00 | 635.00 | 0.0K |
| 09:13 | 636.00 | 636.00 | 634.00 | 634.00 | 0.7K |
| 09:17 | 637.00 | 637.00 | 637.00 | 637.00 | 0.0K |
| 09:18 | 635.00 | 637.00 | 635.00 | 637.00 | 0.4K |
| 09:20 | 635.00 | 635.00 | 635.00 | 635.00 | 0.5K |
| 09:21 | 636.00 | 637.00 | 636.00 | 637.00 | 0.0K |
| 09:22 | 637.00 | 638.00 | 637.00 | 638.00 | 1.8K |
| 09:23 | 638.00 | 641.00 | 638.00 | 641.00 | 0.8K |
| 09:25 | 638.00 | 640.00 | 638.00 | 640.00 | 1.0K |
| 09:28 | 640.00 | 640.00 | 640.00 | 640.00 | 0.0K |
| 09:30 | 640.00 | 640.00 | 637.00 | 637.00 | 0.2K |
| 09:31 | 637.00 | 637.00 | 637.00 | 637.00 | 0.1K |
| 09:32 | 637.00 | 639.00 | 632.00 | 637.00 | 1.8K |
| 09:33 | 637.00 | 637.00 | 637.00 | 637.00 | 0.0K |
| 09:34 | 637.00 | 637.00 | 637.00 | 637.00 | 0.5K |
| 09:35 | 639.00 | 639.00 | 639.00 | 639.00 | 0.0K |
| 09:42 | 638.00 | 638.00 | 638.00 | 638.00 | 0.0K |
| 09:43 | 640.00 | 640.00 | 640.00 | 640.00 | 0.0K |
| 09:45 | 640.00 | 640.00 | 640.00 | 640.00 | 0.2K |
| 09:46 | 640.00 | 640.00 | 638.00 | 638.00 | 0.2K |
| 09:50 | 638.00 | 638.00 | 638.00 | 638.00 | 0.7K |
| 09:51 | 638.00 | 638.00 | 638.00 | 638.00 | 0.6K |
| 09:52 | 638.00 | 638.00 | 638.00 | 638.00 | 0.4K |
| 09:53 | 640.00 | 640.00 | 640.00 | 640.00 | 0.0K |
| 09:54 | 640.00 | 640.00 | 640.00 | 640.00 | 0.0K |
| 09:55 | 640.00 | 640.00 | 640.00 | 640.00 | 0.1K |
| 09:56 | 640.00 | 640.00 | 640.00 | 640.00 | 0.0K |
| 09:57 | 640.00 | 640.00 | 640.00 | 640.00 | 0.0K |
| 09:58 | 640.00 | 640.00 | 640.00 | 640.00 | 0.0K |
| 10:00 | 640.00 | 640.00 | 640.00 | 640.00 | 0.0K |
| 10:02 | 639.00 | 640.00 | 639.00 | 640.00 | 1.1K |
| 10:03 | 638.00 | 638.00 | 638.00 | 638.00 | 0.0K |
| 10:05 | 638.00 | 639.00 | 637.00 | 639.00 | 1.9K |
| 10:06 | 639.00 | 639.00 | 639.00 | 639.00 | 0.1K |
| 10:10 | 639.00 | 639.00 | 638.00 | 638.00 | 3.4K |
| 10:13 | 638.00 | 638.00 | 638.00 | 638.00 | 0.7K |
| 10:14 | 639.00 | 645.00 | 639.00 | 645.00 | 7.2K |
| 10:15 | 645.00 | 647.00 | 645.00 | 647.00 | 0.0K |
| 10:17 | 647.00 | 647.00 | 647.00 | 647.00 | 0.0K |
| 10:19 | 644.00 | 644.00 | 642.00 | 642.00 | 0.1K |
| 10:20 | 642.00 | 642.00 | 642.00 | 642.00 | 0.2K |
| 10:22 | 642.00 | 642.00 | 642.00 | 642.00 | 0.1K |
| 10:23 | 642.00 | 642.00 | 642.00 | 642.00 | 0.6K |
| 10:24 | 642.00 | 644.00 | 642.00 | 644.00 | 0.3K |
| 10:25 | 644.00 | 644.00 | 644.00 | 644.00 | 0.0K |
| 10:27 | 644.00 | 644.00 | 644.00 | 644.00 | 0.2K |
| 10:28 | 642.00 | 642.00 | 642.00 | 642.00 | 0.0K |
| 10:29 | 642.00 | 642.00 | 642.00 | 642.00 | 0.9K |
| 10:31 | 642.00 | 642.00 | 642.00 | 642.00 | 0.0K |
| 10:32 | 642.00 | 642.00 | 642.00 | 642.00 | 0.1K |
| 10:35 | 641.00 | 642.00 | 640.00 | 642.00 | 0.5K |
| 10:36 | 642.00 | 642.00 | 642.00 | 642.00 | 0.0K |
| 10:37 | 642.00 | 642.00 | 642.00 | 642.00 | 0.5K |
| 10:38 | 642.00 | 642.00 | 642.00 | 642.00 | 0.3K |
| 10:39 | 643.00 | 643.00 | 643.00 | 643.00 | 0.0K |
| 10:40 | 643.00 | 643.00 | 643.00 | 643.00 | 0.0K |
| 10:41 | 642.00 | 642.00 | 642.00 | 642.00 | 0.2K |
| 10:42 | 642.00 | 642.00 | 642.00 | 642.00 | 0.2K |
| 10:44 | 642.00 | 642.00 | 642.00 | 642.00 | 0.2K |
| 10:46 | 642.00 | 642.00 | 640.00 | 640.00 | 1.3K |
| 10:47 | 640.00 | 640.00 | 640.00 | 640.00 | 0.4K |
| 10:49 | 640.00 | 640.00 | 640.00 | 640.00 | 0.0K |
| 10:50 | 640.00 | 640.00 | 640.00 | 640.00 | 0.0K |
| 10:52 | 640.00 | 640.00 | 640.00 | 640.00 | 3.5K |
| 10:53 | 640.00 | 640.00 | 640.00 | 640.00 | 0.0K |
| 10:54 | 639.00 | 639.00 | 639.00 | 639.00 | 13.5K |
| 10:59 | 640.00 | 640.00 | 639.00 | 639.00 | 0.5K |
| 11:02 | 638.00 | 638.00 | 638.00 | 638.00 | 0.0K |
| 11:07 | 638.00 | 638.00 | 638.00 | 638.00 | 0.0K |
| 11:15 | 638.00 | 638.00 | 638.00 | 638.00 | 0.4K |
| 11:18 | 640.00 | 640.00 | 640.00 | 640.00 | 0.0K |
| 11:21 | 638.00 | 638.00 | 638.00 | 638.00 | 0.2K |
| 11:22 | 639.00 | 640.00 | 639.00 | 640.00 | 4.9K |
| 11:24 | 640.00 | 640.00 | 640.00 | 640.00 | 4.5K |
| 11:25 | 640.00 | 640.00 | 640.00 | 640.00 | 0.7K |
| 11:29 | 640.00 | 640.00 | 640.00 | 640.00 | 2.0K |
| 11:32 | 640.00 | 640.00 | 640.00 | 640.00 | 0.5K |
| 11:34 | 641.00 | 641.00 | 641.00 | 641.00 | 0.0K |
| 11:35 | 641.00 | 641.00 | 641.00 | 641.00 | 0.0K |
| 11:45 | 641.00 | 641.00 | 641.00 | 641.00 | 0.5K |
| 11:49 | 642.00 | 642.00 | 642.00 | 642.00 | 0.0K |
| 11:51 | 642.00 | 642.00 | 642.00 | 642.00 | 0.2K |
| 11:52 | 642.00 | 642.00 | 642.00 | 642.00 | 5.0K |
| 11:53 | 643.00 | 644.00 | 643.00 | 644.00 | 1.3K |
| 11:55 | 641.00 | 641.00 | 640.00 | 640.00 | 6.0K |
| 11:58 | 644.00 | 644.00 | 644.00 | 644.00 | 0.0K |
| 12:02 | 644.00 | 644.00 | 644.00 | 644.00 | 0.1K |
| 12:10 | 644.00 | 644.00 | 644.00 | 644.00 | 3.0K |
| 12:13 | 644.00 | 644.00 | 644.00 | 644.00 | 0.0K |
| 12:16 | 645.00 | 645.00 | 645.00 | 645.00 | 0.2K |
| 12:18 | 646.00 | 646.00 | 646.00 | 646.00 | 0.1K |
| 12:19 | 646.00 | 646.00 | 646.00 | 646.00 | 0.1K |
| 12:20 | 646.00 | 646.00 | 646.00 | 646.00 | 0.0K |
| 12:21 | 646.00 | 646.00 | 646.00 | 646.00 | 0.0K |
| 12:22 | 646.00 | 650.00 | 646.00 | 650.00 | 6.5K |
| 12:23 | 650.00 | 650.00 | 650.00 | 650.00 | 7.2K |
| 12:24 | 649.00 | 649.00 | 648.00 | 648.00 | 0.5K |
| 12:25 | 648.00 | 648.00 | 648.00 | 648.00 | 0.1K |
| 12:26 | 649.00 | 650.00 | 649.00 | 650.00 | 15.9K |
| 12:27 | 650.00 | 650.00 | 650.00 | 650.00 | 0.0K |
| 12:28 | 650.00 | 650.00 | 650.00 | 650.00 | 0.1K |
| 12:30 | 644.00 | 644.00 | 644.00 | 644.00 | 0.0K |
| 12:31 | 649.00 | 649.00 | 649.00 | 649.00 | 0.0K |
| 12:32 | 649.00 | 649.00 | 649.00 | 649.00 | 0.0K |
| 12:33 | 644.00 | 644.00 | 644.00 | 644.00 | 0.0K |
| 12:34 | 647.00 | 648.00 | 644.00 | 644.00 | 0.0K |
| 12:41 | 644.00 | 644.00 | 644.00 | 644.00 | 0.1K |
| 12:44 | 645.00 | 645.00 | 645.00 | 645.00 | 0.0K |
| 12:51 | 643.00 | 643.00 | 640.00 | 640.00 | 14.1K |
| 12:53 | 640.00 | 640.00 | 640.00 | 640.00 | 0.1K |
| 12:55 | 640.00 | 642.00 | 640.00 | 642.00 | 4.0K |
| 12:56 | 643.00 | 643.00 | 643.00 | 643.00 | 1.2K |
| 12:57 | 643.00 | 643.00 | 643.00 | 643.00 | 2.0K |
| 13:12 | 642.00 | 643.00 | 642.00 | 643.00 | 2.5K |
| 13:20 | 642.00 | 642.00 | 642.00 | 642.00 | 0.1K |
| 13:21 | 643.00 | 643.00 | 642.00 | 642.00 | 4.3K |
| 13:22 | 642.00 | 642.00 | 642.00 | 642.00 | 0.3K |
| 13:23 | 642.00 | 643.00 | 642.00 | 643.00 | 0.1K |
| 13:24 | 642.00 | 642.00 | 640.00 | 640.00 | 10.0K |
| 13:25 | 640.00 | 640.00 | 640.00 | 640.00 | 6.0K |
| 13:26 | 640.00 | 640.00 | 640.00 | 640.00 | 0.1K |
| 13:35 | 640.00 | 640.00 | 640.00 | 640.00 | 0.4K |
| 13:39 | 640.00 | 640.00 | 640.00 | 640.00 | 0.5K |
| 13:45 | 638.00 | 638.00 | 638.00 | 638.00 | 3.5K |
| 14:08 | 638.00 | 638.00 | 638.00 | 638.00 | 0.1K |
| 14:10 | 638.00 | 638.00 | 637.00 | 637.00 | 5.0K |
| 14:13 | 638.00 | 638.00 | 638.00 | 638.00 | 1.0K |
| 14:15 | 641.00 | 641.00 | 641.00 | 641.00 | 0.0K |
| 14:18 | 641.00 | 641.00 | 641.00 | 641.00 | 1.3K |
| 14:24 | 641.00 | 641.00 | 641.00 | 641.00 | 0.2K |
| 14:25 | 640.00 | 640.00 | 640.00 | 640.00 | 0.8K |
| 14:26 | 638.00 | 638.00 | 638.00 | 638.00 | 2.0K |
| 14:32 | 638.00 | 638.00 | 638.00 | 638.00 | 0.2K |
| 14:33 | 638.00 | 638.00 | 638.00 | 638.00 | 0.0K |
| 14:34 | 640.00 | 640.00 | 640.00 | 640.00 | 0.0K |
| 14:35 | 641.00 | 641.00 | 641.00 | 641.00 | 0.0K |
| 14:41 | 638.00 | 638.00 | 638.00 | 638.00 | 1.3K |
| 14:42 | 641.00 | 641.00 | 641.00 | 641.00 | 0.0K |
| 14:43 | 638.00 | 638.00 | 638.00 | 638.00 | 9.3K |
| 14:45 | 638.00 | 638.00 | 638.00 | 638.00 | 1.9K |
| 14:47 | 638.00 | 638.00 | 638.00 | 638.00 | 1.4K |
| 14:49 | 637.00 | 637.00 | 637.00 | 637.00 | 0.0K |
| 14:53 | 639.00 | 639.00 | 639.00 | 639.00 | 0.0K |
| 15:00 | 638.00 | 638.00 | 638.00 | 638.00 | 0.4K |
| 15:01 | 638.00 | 638.00 | 638.00 | 638.00 | 1.6K |
| 15:05 | 638.00 | 638.00 | 638.00 | 638.00 | 0.0K |
| 15:07 | 638.00 | 638.00 | 638.00 | 638.00 | 0.1K |
| 15:10 | 638.00 | 640.00 | 638.00 | 640.00 | 0.0K |
| 15:11 | 640.00 | 640.00 | 640.00 | 640.00 | 0.0K |
| 15:13 | 638.00 | 638.00 | 638.00 | 638.00 | 0.2K |
| 15:16 | 640.00 | 640.00 | 640.00 | 640.00 | 0.0K |
| 15:17 | 640.00 | 640.00 | 640.00 | 640.00 | 0.0K |
| 15:19 | 639.00 | 639.00 | 638.00 | 638.00 | 6.5K |
| 15:29 | 638.00 | 638.00 | 638.00 | 638.00 | 1.3K |