685.00
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 639.00 | 639.00 | 639.00 | 639.00 | 0.8K |
| 09:01 | 639.00 | 648.00 | 639.00 | 641.00 | 1.2K |
| 09:02 | 641.00 | 641.00 | 641.00 | 641.00 | 1.0K |
| 09:05 | 641.00 | 641.00 | 640.00 | 640.00 | 2.3K |
| 09:06 | 640.00 | 640.00 | 639.00 | 639.00 | 0.1K |
| 09:07 | 639.00 | 639.00 | 637.00 | 637.00 | 1.6K |
| 09:08 | 638.00 | 639.00 | 636.00 | 639.00 | 0.7K |
| 09:11 | 636.00 | 636.00 | 636.00 | 636.00 | 2.0K |
| 09:12 | 639.00 | 639.00 | 636.00 | 636.00 | 2.4K |
| 09:13 | 636.00 | 641.00 | 636.00 | 641.00 | 0.0K |
| 09:14 | 637.00 | 639.00 | 637.00 | 639.00 | 0.2K |
| 09:15 | 636.00 | 638.00 | 635.00 | 638.00 | 1.2K |
| 09:16 | 635.00 | 638.00 | 635.00 | 638.00 | 0.2K |
| 09:18 | 638.00 | 638.00 | 631.00 | 635.00 | 15.8K |
| 09:19 | 635.00 | 635.00 | 635.00 | 635.00 | 0.5K |
| 09:20 | 636.00 | 636.00 | 636.00 | 636.00 | 0.0K |
| 09:21 | 636.00 | 636.00 | 636.00 | 636.00 | 0.8K |
| 09:22 | 637.00 | 637.00 | 637.00 | 637.00 | 0.0K |
| 09:29 | 637.00 | 637.00 | 637.00 | 637.00 | 0.0K |
| 09:30 | 637.00 | 637.00 | 637.00 | 637.00 | 0.0K |
| 09:32 | 634.00 | 634.00 | 634.00 | 634.00 | 0.0K |
| 09:33 | 636.00 | 636.00 | 636.00 | 636.00 | 0.0K |
| 09:34 | 634.00 | 636.00 | 630.00 | 630.00 | 5.1K |
| 09:35 | 635.00 | 635.00 | 630.00 | 635.00 | 2.9K |
| 09:36 | 635.00 | 637.00 | 635.00 | 637.00 | 1.2K |
| 09:37 | 632.00 | 636.00 | 632.00 | 632.00 | 1.1K |
| 09:38 | 632.00 | 636.00 | 632.00 | 636.00 | 5.0K |
| 09:41 | 632.00 | 634.00 | 632.00 | 632.00 | 0.9K |
| 09:43 | 632.00 | 632.00 | 630.00 | 632.00 | 8.0K |
| 09:44 | 632.00 | 634.00 | 631.00 | 634.00 | 9.6K |
| 09:45 | 632.00 | 634.00 | 632.00 | 634.00 | 0.2K |
| 09:46 | 634.00 | 634.00 | 633.00 | 634.00 | 0.1K |
| 09:47 | 634.00 | 635.00 | 634.00 | 635.00 | 0.3K |
| 09:48 | 635.00 | 637.00 | 635.00 | 637.00 | 0.2K |
| 09:49 | 637.00 | 637.00 | 636.00 | 636.00 | 0.0K |
| 09:50 | 636.00 | 636.00 | 636.00 | 636.00 | 0.0K |
| 09:51 | 634.00 | 634.00 | 634.00 | 634.00 | 0.1K |
| 09:52 | 634.00 | 636.00 | 634.00 | 636.00 | 0.1K |
| 09:53 | 636.00 | 639.00 | 636.00 | 639.00 | 4.0K |
| 09:54 | 638.00 | 638.00 | 638.00 | 638.00 | 0.2K |
| 09:56 | 637.00 | 639.00 | 637.00 | 639.00 | 4.0K |
| 09:57 | 639.00 | 639.00 | 639.00 | 639.00 | 1.1K |
| 09:59 | 639.00 | 639.00 | 639.00 | 639.00 | 1.0K |
| 10:00 | 639.00 | 639.00 | 639.00 | 639.00 | 0.0K |
| 10:01 | 640.00 | 640.00 | 640.00 | 640.00 | 0.0K |
| 10:04 | 640.00 | 641.00 | 640.00 | 640.00 | 1.5K |
| 10:07 | 640.00 | 645.00 | 640.00 | 645.00 | 1.9K |
| 10:08 | 642.00 | 645.00 | 642.00 | 645.00 | 0.0K |
| 10:09 | 645.00 | 645.00 | 639.00 | 639.00 | 0.2K |
| 10:10 | 639.00 | 639.00 | 639.00 | 639.00 | 0.1K |
| 10:13 | 642.00 | 642.00 | 639.00 | 639.00 | 0.0K |
| 10:14 | 636.00 | 636.00 | 636.00 | 636.00 | 0.0K |
| 10:16 | 642.00 | 642.00 | 642.00 | 642.00 | 0.0K |
| 10:17 | 640.00 | 642.00 | 640.00 | 642.00 | 0.1K |
| 10:18 | 642.00 | 642.00 | 642.00 | 642.00 | 0.0K |
| 10:19 | 642.00 | 642.00 | 642.00 | 642.00 | 1.1K |
| 10:20 | 642.00 | 642.00 | 642.00 | 642.00 | 0.0K |
| 10:23 | 643.00 | 643.00 | 643.00 | 643.00 | 2.0K |
| 10:26 | 643.00 | 643.00 | 643.00 | 643.00 | 2.0K |
| 10:32 | 643.00 | 643.00 | 643.00 | 643.00 | 0.0K |
| 10:33 | 643.00 | 643.00 | 643.00 | 643.00 | 0.0K |
| 10:36 | 642.00 | 642.00 | 642.00 | 642.00 | 0.0K |
| 10:37 | 639.00 | 639.00 | 639.00 | 639.00 | 0.0K |
| 10:38 | 643.00 | 643.00 | 643.00 | 643.00 | 0.0K |
| 10:54 | 641.00 | 641.00 | 640.00 | 640.00 | 1.0K |
| 10:55 | 639.00 | 639.00 | 639.00 | 639.00 | 1.0K |
| 11:01 | 641.00 | 641.00 | 641.00 | 641.00 | 0.0K |
| 11:05 | 641.00 | 641.00 | 641.00 | 641.00 | 0.0K |
| 11:06 | 642.00 | 642.00 | 642.00 | 642.00 | 0.0K |
| 11:09 | 639.00 | 639.00 | 639.00 | 639.00 | 0.2K |
| 11:10 | 642.00 | 642.00 | 642.00 | 642.00 | 0.2K |
| 11:11 | 639.00 | 639.00 | 639.00 | 639.00 | 0.2K |
| 11:12 | 642.00 | 642.00 | 642.00 | 642.00 | 0.0K |
| 11:14 | 642.00 | 642.00 | 642.00 | 642.00 | 0.0K |
| 11:16 | 642.00 | 642.00 | 639.00 | 642.00 | 0.0K |
| 11:19 | 642.00 | 642.00 | 642.00 | 642.00 | 0.0K |
| 11:21 | 642.00 | 642.00 | 642.00 | 642.00 | 0.0K |
| 11:28 | 642.00 | 642.00 | 642.00 | 642.00 | 2.0K |
| 11:33 | 640.00 | 640.00 | 640.00 | 640.00 | 0.0K |
| 11:35 | 642.00 | 642.00 | 642.00 | 642.00 | 0.0K |
| 11:40 | 643.00 | 643.00 | 643.00 | 643.00 | 0.0K |
| 11:44 | 643.00 | 643.00 | 643.00 | 643.00 | 0.0K |
| 12:07 | 639.00 | 643.00 | 639.00 | 643.00 | 0.0K |
| 12:11 | 642.00 | 643.00 | 642.00 | 643.00 | 2.0K |
| 12:14 | 638.00 | 638.00 | 638.00 | 638.00 | 0.0K |
| 12:15 | 642.00 | 642.00 | 642.00 | 642.00 | 0.0K |
| 12:16 | 638.00 | 638.00 | 638.00 | 638.00 | 0.0K |
| 12:17 | 642.00 | 642.00 | 642.00 | 642.00 | 0.2K |
| 12:22 | 642.00 | 642.00 | 642.00 | 642.00 | 0.0K |
| 12:25 | 638.00 | 638.00 | 638.00 | 638.00 | 1.2K |
| 12:26 | 641.00 | 642.00 | 641.00 | 642.00 | 3.2K |
| 12:27 | 643.00 | 643.00 | 643.00 | 643.00 | 0.0K |
| 12:31 | 638.00 | 638.00 | 637.00 | 637.00 | 1.4K |
| 12:33 | 640.00 | 642.00 | 639.00 | 642.00 | 0.0K |
| 12:36 | 638.00 | 641.00 | 638.00 | 641.00 | 0.0K |
| 12:37 | 641.00 | 641.00 | 641.00 | 641.00 | 0.0K |
| 12:40 | 640.00 | 640.00 | 633.00 | 633.00 | 6.6K |
| 12:41 | 640.00 | 640.00 | 640.00 | 640.00 | 0.0K |
| 12:45 | 635.00 | 635.00 | 634.00 | 634.00 | 1.2K |
| 12:46 | 638.00 | 638.00 | 634.00 | 635.00 | 0.9K |
| 12:47 | 636.00 | 636.00 | 636.00 | 636.00 | 0.5K |
| 12:48 | 636.00 | 636.00 | 636.00 | 636.00 | 0.0K |
| 12:52 | 636.00 | 636.00 | 634.00 | 636.00 | 0.7K |
| 12:53 | 638.00 | 638.00 | 638.00 | 638.00 | 0.0K |
| 12:58 | 637.00 | 637.00 | 637.00 | 637.00 | 0.0K |
| 13:01 | 636.00 | 636.00 | 636.00 | 636.00 | 0.0K |
| 13:02 | 637.00 | 637.00 | 637.00 | 637.00 | 0.2K |
| 13:07 | 639.00 | 640.00 | 639.00 | 640.00 | 0.0K |
| 13:09 | 639.00 | 639.00 | 639.00 | 639.00 | 0.0K |
| 13:10 | 638.00 | 638.00 | 638.00 | 638.00 | 0.0K |
| 13:11 | 639.00 | 640.00 | 639.00 | 640.00 | 0.0K |
| 13:12 | 640.00 | 640.00 | 640.00 | 640.00 | 0.0K |
| 13:23 | 638.00 | 640.00 | 638.00 | 640.00 | 0.0K |
| 13:25 | 639.00 | 639.00 | 639.00 | 639.00 | 0.1K |
| 13:26 | 638.00 | 638.00 | 638.00 | 638.00 | 0.9K |
| 13:27 | 638.00 | 639.00 | 638.00 | 639.00 | 0.0K |
| 13:31 | 637.00 | 637.00 | 637.00 | 637.00 | 0.3K |
| 13:32 | 639.00 | 639.00 | 639.00 | 639.00 | 0.0K |
| 13:34 | 639.00 | 639.00 | 639.00 | 639.00 | 0.1K |
| 13:35 | 637.00 | 637.00 | 636.00 | 636.00 | 0.2K |
| 13:38 | 636.00 | 636.00 | 632.00 | 632.00 | 11.7K |
| 13:39 | 633.00 | 633.00 | 632.00 | 632.00 | 0.6K |
| 13:40 | 637.00 | 637.00 | 637.00 | 637.00 | 0.2K |
| 13:41 | 637.00 | 637.00 | 634.00 | 636.00 | 1.0K |
| 13:43 | 638.00 | 639.00 | 638.00 | 639.00 | 1.6K |
| 13:45 | 639.00 | 639.00 | 639.00 | 639.00 | 0.0K |
| 13:48 | 638.00 | 638.00 | 638.00 | 638.00 | 0.1K |
| 13:50 | 638.00 | 638.00 | 638.00 | 638.00 | 0.5K |
| 13:51 | 639.00 | 639.00 | 639.00 | 639.00 | 0.0K |
| 13:52 | 639.00 | 639.00 | 639.00 | 639.00 | 0.4K |
| 13:53 | 639.00 | 639.00 | 639.00 | 639.00 | 0.1K |
| 13:54 | 638.00 | 639.00 | 638.00 | 639.00 | 2.0K |
| 13:55 | 638.00 | 638.00 | 638.00 | 638.00 | 0.5K |
| 13:56 | 638.00 | 639.00 | 638.00 | 639.00 | 0.2K |
| 13:57 | 638.00 | 638.00 | 637.00 | 637.00 | 1.2K |
| 14:04 | 637.00 | 637.00 | 637.00 | 637.00 | 0.0K |
| 14:07 | 637.00 | 637.00 | 637.00 | 637.00 | 1.3K |
| 14:09 | 637.00 | 637.00 | 637.00 | 637.00 | 0.0K |
| 14:10 | 637.00 | 637.00 | 637.00 | 637.00 | 0.0K |
| 14:14 | 635.00 | 637.00 | 635.00 | 637.00 | 3.3K |
| 14:15 | 635.00 | 635.00 | 635.00 | 635.00 | 1.0K |
| 14:16 | 635.00 | 635.00 | 635.00 | 635.00 | 0.2K |
| 14:17 | 637.00 | 637.00 | 637.00 | 637.00 | 1.0K |
| 14:19 | 637.00 | 637.00 | 637.00 | 637.00 | 0.0K |
| 14:21 | 637.00 | 637.00 | 637.00 | 637.00 | 0.0K |
| 14:26 | 637.00 | 637.00 | 637.00 | 637.00 | 0.1K |
| 14:27 | 637.00 | 638.00 | 637.00 | 638.00 | 0.8K |
| 14:34 | 637.00 | 637.00 | 637.00 | 637.00 | 0.0K |
| 14:35 | 636.00 | 637.00 | 636.00 | 637.00 | 1.0K |
| 14:39 | 637.00 | 637.00 | 637.00 | 637.00 | 0.0K |
| 14:40 | 636.00 | 636.00 | 636.00 | 636.00 | 0.1K |
| 14:41 | 636.00 | 636.00 | 636.00 | 636.00 | 0.0K |
| 14:42 | 636.00 | 636.00 | 636.00 | 636.00 | 0.1K |
| 14:43 | 636.00 | 636.00 | 636.00 | 636.00 | 0.0K |
| 14:45 | 635.00 | 635.00 | 635.00 | 635.00 | 2.0K |
| 14:46 | 635.00 | 635.00 | 635.00 | 635.00 | 0.8K |
| 14:47 | 635.00 | 635.00 | 635.00 | 635.00 | 0.4K |
| 14:48 | 635.00 | 635.00 | 635.00 | 635.00 | 0.0K |
| 14:49 | 635.00 | 635.00 | 635.00 | 635.00 | 0.0K |
| 14:50 | 635.00 | 635.00 | 635.00 | 635.00 | 0.0K |
| 14:51 | 635.00 | 635.00 | 635.00 | 635.00 | 0.0K |
| 14:52 | 635.00 | 636.00 | 635.00 | 636.00 | 2.2K |
| 14:55 | 636.00 | 636.00 | 636.00 | 636.00 | 0.0K |
| 14:57 | 636.00 | 636.00 | 636.00 | 636.00 | 0.1K |
| 14:58 | 636.00 | 636.00 | 636.00 | 636.00 | 0.1K |
| 14:59 | 636.00 | 636.00 | 636.00 | 636.00 | 0.0K |
| 15:00 | 636.00 | 636.00 | 636.00 | 636.00 | 0.0K |
| 15:01 | 636.00 | 637.00 | 636.00 | 637.00 | 7.5K |
| 15:02 | 637.00 | 637.00 | 637.00 | 637.00 | 0.0K |
| 15:03 | 638.00 | 638.00 | 638.00 | 638.00 | 0.0K |
| 15:04 | 636.00 | 638.00 | 636.00 | 638.00 | 0.0K |
| 15:11 | 637.00 | 637.00 | 637.00 | 637.00 | 0.0K |
| 15:13 | 637.00 | 637.00 | 637.00 | 637.00 | 0.1K |
| 15:14 | 636.00 | 636.00 | 636.00 | 636.00 | 0.0K |
| 15:16 | 637.00 | 637.00 | 637.00 | 637.00 | 0.0K |
| 15:17 | 637.00 | 637.00 | 637.00 | 637.00 | 0.0K |
| 15:29 | 637.00 | 637.00 | 637.00 | 637.00 | 0.8K |