685.00
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 608.00 | 614.00 | 608.00 | 614.00 | 1.5K |
| 09:02 | 609.00 | 613.00 | 607.00 | 613.00 | 3.1K |
| 09:08 | 610.00 | 611.00 | 610.00 | 611.00 | 0.2K |
| 09:11 | 611.00 | 611.00 | 610.00 | 611.00 | 0.0K |
| 09:12 | 609.00 | 611.00 | 607.00 | 610.00 | 1.4K |
| 09:13 | 607.00 | 610.00 | 607.00 | 610.00 | 9.0K |
| 09:14 | 609.00 | 610.00 | 607.00 | 610.00 | 0.0K |
| 09:16 | 609.00 | 609.00 | 609.00 | 609.00 | 0.0K |
| 09:17 | 610.00 | 610.00 | 610.00 | 610.00 | 0.0K |
| 09:18 | 610.00 | 610.00 | 610.00 | 610.00 | 0.0K |
| 09:19 | 610.00 | 610.00 | 610.00 | 610.00 | 0.0K |
| 09:20 | 608.00 | 608.00 | 608.00 | 608.00 | 0.0K |
| 09:21 | 608.00 | 608.00 | 608.00 | 608.00 | 0.0K |
| 09:22 | 605.00 | 610.00 | 605.00 | 610.00 | 0.4K |
| 09:27 | 609.00 | 609.00 | 609.00 | 609.00 | 0.0K |
| 09:28 | 609.00 | 609.00 | 609.00 | 609.00 | 0.2K |
| 09:30 | 609.00 | 609.00 | 609.00 | 609.00 | 0.3K |
| 09:31 | 609.00 | 609.00 | 609.00 | 609.00 | 0.2K |
| 09:34 | 609.00 | 609.00 | 609.00 | 609.00 | 0.0K |
| 09:38 | 609.00 | 609.00 | 609.00 | 609.00 | 0.0K |
| 09:40 | 606.00 | 606.00 | 604.00 | 604.00 | 3.0K |
| 09:41 | 609.00 | 609.00 | 609.00 | 609.00 | 0.0K |
| 09:42 | 604.00 | 604.00 | 604.00 | 604.00 | 0.2K |
| 09:46 | 608.00 | 608.00 | 608.00 | 608.00 | 0.0K |
| 09:47 | 608.00 | 608.00 | 608.00 | 608.00 | 0.1K |
| 09:48 | 608.00 | 608.00 | 608.00 | 608.00 | 0.0K |
| 09:49 | 608.00 | 608.00 | 608.00 | 608.00 | 2.0K |
| 09:50 | 609.00 | 609.00 | 609.00 | 609.00 | 0.0K |
| 09:57 | 609.00 | 609.00 | 609.00 | 609.00 | 0.5K |
| 10:00 | 609.00 | 609.00 | 609.00 | 609.00 | 0.0K |
| 10:01 | 605.00 | 609.00 | 605.00 | 609.00 | 0.7K |
| 10:02 | 609.00 | 609.00 | 609.00 | 609.00 | 0.5K |
| 10:11 | 608.00 | 609.00 | 608.00 | 609.00 | 1.2K |
| 10:12 | 609.00 | 609.00 | 609.00 | 609.00 | 0.0K |
| 10:13 | 609.00 | 609.00 | 609.00 | 609.00 | 0.0K |
| 10:14 | 609.00 | 609.00 | 609.00 | 609.00 | 0.5K |
| 10:16 | 609.00 | 609.00 | 609.00 | 609.00 | 0.0K |
| 10:18 | 609.00 | 609.00 | 609.00 | 609.00 | 0.0K |
| 10:21 | 609.00 | 609.00 | 609.00 | 609.00 | 0.1K |
| 10:22 | 609.00 | 609.00 | 609.00 | 609.00 | 0.0K |
| 10:23 | 609.00 | 609.00 | 609.00 | 609.00 | 0.0K |
| 10:27 | 606.00 | 606.00 | 606.00 | 606.00 | 1.0K |
| 10:30 | 608.00 | 608.00 | 608.00 | 608.00 | 0.0K |
| 10:32 | 608.00 | 608.00 | 608.00 | 608.00 | 0.0K |
| 10:33 | 607.00 | 608.00 | 607.00 | 608.00 | 0.5K |
| 10:34 | 608.00 | 608.00 | 608.00 | 608.00 | 0.0K |
| 10:36 | 606.00 | 606.00 | 605.00 | 605.00 | 2.4K |
| 10:37 | 608.00 | 608.00 | 608.00 | 608.00 | 0.0K |
| 10:38 | 608.00 | 608.00 | 608.00 | 608.00 | 0.0K |
| 10:44 | 608.00 | 608.00 | 608.00 | 608.00 | 0.5K |
| 10:49 | 609.00 | 609.00 | 609.00 | 609.00 | 0.0K |
| 10:53 | 605.00 | 605.00 | 602.00 | 602.00 | 6.0K |
| 10:54 | 602.00 | 608.00 | 602.00 | 608.00 | 1.0K |
| 10:59 | 608.00 | 608.00 | 608.00 | 608.00 | 0.8K |
| 11:00 | 608.00 | 608.00 | 608.00 | 608.00 | 0.0K |
| 11:01 | 609.00 | 609.00 | 609.00 | 609.00 | 0.0K |
| 11:02 | 609.00 | 609.00 | 609.00 | 609.00 | 0.0K |
| 11:08 | 609.00 | 609.00 | 609.00 | 609.00 | 0.0K |
| 11:14 | 609.00 | 609.00 | 609.00 | 609.00 | 0.0K |
| 11:19 | 609.00 | 609.00 | 609.00 | 609.00 | 0.0K |
| 11:22 | 608.00 | 608.00 | 608.00 | 608.00 | 0.0K |
| 11:23 | 609.00 | 609.00 | 609.00 | 609.00 | 0.0K |
| 11:27 | 609.00 | 609.00 | 609.00 | 609.00 | 0.0K |
| 11:36 | 606.00 | 609.00 | 605.00 | 609.00 | 0.3K |
| 11:38 | 605.00 | 605.00 | 605.00 | 605.00 | 0.0K |
| 11:39 | 609.00 | 609.00 | 605.00 | 605.00 | 0.0K |
| 11:40 | 605.00 | 609.00 | 605.00 | 609.00 | 0.3K |
| 11:42 | 609.00 | 609.00 | 609.00 | 609.00 | 0.3K |
| 11:50 | 606.00 | 609.00 | 606.00 | 609.00 | 0.0K |
| 11:53 | 609.00 | 609.00 | 609.00 | 609.00 | 0.0K |
| 11:55 | 606.00 | 606.00 | 606.00 | 606.00 | 0.2K |
| 11:56 | 606.00 | 609.00 | 606.00 | 606.00 | 1.3K |
| 11:57 | 609.00 | 609.00 | 605.00 | 609.00 | 0.0K |
| 11:59 | 606.00 | 606.00 | 605.00 | 605.00 | 4.5K |
| 12:00 | 605.00 | 609.00 | 605.00 | 609.00 | 0.4K |
| 12:15 | 609.00 | 609.00 | 609.00 | 609.00 | 0.5K |
| 12:16 | 606.00 | 606.00 | 604.00 | 604.00 | 2.4K |
| 12:20 | 605.00 | 605.00 | 605.00 | 605.00 | 0.3K |
| 12:21 | 608.00 | 608.00 | 608.00 | 608.00 | 0.0K |
| 12:32 | 608.00 | 608.00 | 608.00 | 608.00 | 0.0K |
| 12:38 | 605.00 | 605.00 | 602.00 | 602.00 | 5.7K |
| 12:40 | 607.00 | 607.00 | 607.00 | 607.00 | 0.0K |
| 12:47 | 607.00 | 607.00 | 607.00 | 607.00 | 0.0K |
| 12:51 | 607.00 | 607.00 | 607.00 | 607.00 | 0.0K |
| 12:56 | 607.00 | 607.00 | 607.00 | 607.00 | 0.2K |
| 12:57 | 607.00 | 607.00 | 607.00 | 607.00 | 0.2K |
| 12:58 | 607.00 | 607.00 | 607.00 | 607.00 | 0.1K |
| 12:59 | 607.00 | 607.00 | 607.00 | 607.00 | 0.1K |
| 13:00 | 605.00 | 605.00 | 605.00 | 605.00 | 0.3K |
| 13:02 | 607.00 | 607.00 | 607.00 | 607.00 | 0.0K |
| 13:05 | 607.00 | 607.00 | 607.00 | 607.00 | 0.0K |
| 13:08 | 607.00 | 607.00 | 607.00 | 607.00 | 0.0K |
| 13:13 | 605.00 | 605.00 | 605.00 | 605.00 | 0.3K |
| 13:15 | 607.00 | 607.00 | 607.00 | 607.00 | 0.0K |
| 13:18 | 607.00 | 607.00 | 607.00 | 607.00 | 0.0K |
| 13:27 | 604.00 | 604.00 | 604.00 | 604.00 | 0.7K |
| 13:28 | 604.00 | 607.00 | 604.00 | 607.00 | 0.3K |
| 13:29 | 607.00 | 607.00 | 607.00 | 607.00 | 0.0K |
| 13:35 | 607.00 | 607.00 | 605.00 | 605.00 | 0.3K |
| 13:36 | 607.00 | 607.00 | 607.00 | 607.00 | 0.0K |
| 13:37 | 607.00 | 607.00 | 607.00 | 607.00 | 0.0K |
| 13:39 | 607.00 | 607.00 | 607.00 | 607.00 | 0.2K |
| 13:44 | 605.00 | 605.00 | 605.00 | 605.00 | 0.8K |
| 13:45 | 604.00 | 604.00 | 604.00 | 604.00 | 0.3K |
| 13:47 | 606.00 | 606.00 | 606.00 | 606.00 | 0.0K |
| 13:49 | 606.00 | 606.00 | 606.00 | 606.00 | 0.0K |
| 13:50 | 606.00 | 606.00 | 606.00 | 606.00 | 0.1K |
| 13:54 | 606.00 | 607.00 | 606.00 | 607.00 | 0.1K |
| 13:58 | 604.00 | 607.00 | 604.00 | 607.00 | 1.0K |
| 14:01 | 605.00 | 605.00 | 605.00 | 605.00 | 0.0K |
| 14:02 | 607.00 | 607.00 | 607.00 | 607.00 | 0.0K |
| 14:04 | 605.00 | 607.00 | 605.00 | 607.00 | 1.8K |
| 14:12 | 605.00 | 605.00 | 603.00 | 603.00 | 3.5K |
| 14:13 | 606.00 | 606.00 | 606.00 | 606.00 | 0.0K |
| 14:19 | 604.00 | 605.00 | 602.00 | 605.00 | 5.0K |
| 14:20 | 605.00 | 605.00 | 605.00 | 605.00 | 0.2K |
| 14:21 | 606.00 | 606.00 | 606.00 | 606.00 | 0.0K |
| 14:24 | 606.00 | 606.00 | 606.00 | 606.00 | 0.0K |
| 14:30 | 606.00 | 606.00 | 606.00 | 606.00 | 0.0K |
| 14:35 | 606.00 | 606.00 | 605.00 | 605.00 | 1.0K |
| 14:36 | 606.00 | 606.00 | 606.00 | 606.00 | 0.0K |
| 14:37 | 604.00 | 606.00 | 603.00 | 606.00 | 5.0K |
| 14:38 | 606.00 | 606.00 | 606.00 | 606.00 | 0.2K |
| 14:39 | 606.00 | 606.00 | 606.00 | 606.00 | 0.0K |
| 14:42 | 607.00 | 607.00 | 606.00 | 607.00 | 0.1K |
| 14:46 | 604.00 | 604.00 | 604.00 | 604.00 | 1.3K |
| 14:47 | 603.00 | 603.00 | 603.00 | 603.00 | 0.1K |
| 14:48 | 607.00 | 607.00 | 607.00 | 607.00 | 0.0K |
| 14:50 | 607.00 | 607.00 | 607.00 | 607.00 | 0.0K |
| 14:53 | 607.00 | 607.00 | 607.00 | 607.00 | 0.0K |
| 14:56 | 607.00 | 607.00 | 607.00 | 607.00 | 0.0K |
| 14:59 | 607.00 | 607.00 | 607.00 | 607.00 | 0.0K |
| 15:03 | 607.00 | 607.00 | 607.00 | 607.00 | 0.0K |
| 15:05 | 607.00 | 607.00 | 607.00 | 607.00 | 0.0K |
| 15:06 | 605.00 | 605.00 | 605.00 | 605.00 | 0.2K |
| 15:10 | 607.00 | 607.00 | 607.00 | 607.00 | 0.0K |
| 15:12 | 607.00 | 607.00 | 607.00 | 607.00 | 0.0K |
| 15:15 | 605.00 | 605.00 | 605.00 | 605.00 | 0.0K |
| 15:16 | 605.00 | 607.00 | 604.00 | 607.00 | 0.2K |
| 15:17 | 605.00 | 605.00 | 604.00 | 605.00 | 2.5K |
| 15:29 | 605.00 | 605.00 | 605.00 | 605.00 | 6.4K |