685.00
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 571.00 | 581.00 | 571.00 | 581.00 | 0.7K |
| 09:01 | 579.00 | 579.00 | 579.00 | 579.00 | 0.0K |
| 09:09 | 576.00 | 576.00 | 567.00 | 567.00 | 0.3K |
| 09:10 | 567.00 | 567.00 | 567.00 | 567.00 | 13.4K |
| 09:11 | 571.00 | 571.00 | 571.00 | 571.00 | 0.2K |
| 09:12 | 576.00 | 576.00 | 571.00 | 576.00 | 0.0K |
| 09:13 | 571.00 | 575.00 | 571.00 | 575.00 | 0.0K |
| 09:15 | 572.00 | 572.00 | 567.00 | 569.00 | 32.1K |
| 09:16 | 569.00 | 572.00 | 569.00 | 571.00 | 0.2K |
| 09:17 | 569.00 | 570.00 | 569.00 | 570.00 | 0.1K |
| 09:19 | 571.00 | 571.00 | 571.00 | 571.00 | 0.0K |
| 09:22 | 571.00 | 571.00 | 571.00 | 571.00 | 0.0K |
| 09:23 | 571.00 | 572.00 | 564.00 | 564.00 | 16.1K |
| 09:25 | 570.00 | 570.00 | 570.00 | 570.00 | 0.0K |
| 09:26 | 568.00 | 568.00 | 566.00 | 566.00 | 0.0K |
| 09:27 | 568.00 | 568.00 | 568.00 | 568.00 | 0.1K |
| 09:30 | 568.00 | 569.00 | 568.00 | 569.00 | 0.0K |
| 09:31 | 566.00 | 569.00 | 565.00 | 569.00 | 2.9K |
| 09:32 | 569.00 | 569.00 | 569.00 | 569.00 | 0.1K |
| 09:34 | 569.00 | 569.00 | 569.00 | 569.00 | 1.6K |
| 09:35 | 569.00 | 569.00 | 569.00 | 569.00 | 0.3K |
| 09:36 | 567.00 | 569.00 | 567.00 | 569.00 | 0.0K |
| 09:37 | 567.00 | 567.00 | 567.00 | 567.00 | 0.0K |
| 09:39 | 569.00 | 569.00 | 566.00 | 566.00 | 0.6K |
| 09:42 | 569.00 | 569.00 | 569.00 | 569.00 | 0.2K |
| 09:44 | 564.00 | 568.00 | 564.00 | 568.00 | 10.0K |
| 09:47 | 568.00 | 568.00 | 568.00 | 568.00 | 0.4K |
| 09:48 | 568.00 | 568.00 | 568.00 | 568.00 | 0.0K |
| 09:49 | 568.00 | 569.00 | 568.00 | 569.00 | 0.4K |
| 09:50 | 567.00 | 569.00 | 567.00 | 569.00 | 0.1K |
| 09:51 | 566.00 | 569.00 | 566.00 | 569.00 | 0.1K |
| 09:58 | 568.00 | 569.00 | 568.00 | 569.00 | 0.0K |
| 10:08 | 569.00 | 569.00 | 569.00 | 569.00 | 0.0K |
| 10:09 | 569.00 | 569.00 | 565.00 | 565.00 | 0.1K |
| 10:11 | 569.00 | 569.00 | 569.00 | 569.00 | 0.1K |
| 10:12 | 569.00 | 569.00 | 569.00 | 569.00 | 0.0K |
| 10:15 | 569.00 | 569.00 | 569.00 | 569.00 | 0.2K |
| 10:16 | 569.00 | 569.00 | 569.00 | 569.00 | 4.8K |
| 10:17 | 569.00 | 569.00 | 569.00 | 569.00 | 0.6K |
| 10:22 | 567.00 | 569.00 | 567.00 | 569.00 | 1.0K |
| 10:23 | 569.00 | 569.00 | 569.00 | 569.00 | 0.0K |
| 10:24 | 569.00 | 569.00 | 569.00 | 569.00 | 0.0K |
| 10:25 | 569.00 | 569.00 | 569.00 | 569.00 | 1.0K |
| 10:26 | 569.00 | 569.00 | 569.00 | 569.00 | 0.0K |
| 10:29 | 568.00 | 568.00 | 568.00 | 568.00 | 0.0K |
| 10:30 | 569.00 | 569.00 | 569.00 | 569.00 | 0.2K |
| 10:35 | 569.00 | 569.00 | 568.00 | 568.00 | 0.1K |
| 10:36 | 569.00 | 569.00 | 569.00 | 569.00 | 0.0K |
| 10:37 | 567.00 | 569.00 | 567.00 | 569.00 | 0.9K |
| 10:39 | 566.00 | 569.00 | 566.00 | 569.00 | 5.0K |
| 10:40 | 573.00 | 573.00 | 573.00 | 573.00 | 0.0K |
| 10:43 | 573.00 | 578.00 | 573.00 | 578.00 | 8.0K |
| 10:47 | 571.00 | 575.00 | 571.00 | 575.00 | 0.3K |
| 10:50 | 570.00 | 570.00 | 570.00 | 570.00 | 0.2K |
| 10:52 | 571.00 | 571.00 | 571.00 | 571.00 | 0.0K |
| 11:00 | 570.00 | 570.00 | 569.00 | 569.00 | 1.9K |
| 11:01 | 571.00 | 571.00 | 568.00 | 570.00 | 0.2K |
| 11:05 | 569.00 | 570.00 | 569.00 | 570.00 | 0.2K |
| 11:06 | 571.00 | 571.00 | 571.00 | 571.00 | 0.0K |
| 11:08 | 570.00 | 570.00 | 570.00 | 570.00 | 0.0K |
| 11:09 | 569.00 | 569.00 | 569.00 | 569.00 | 0.1K |
| 11:10 | 569.00 | 569.00 | 569.00 | 569.00 | 0.0K |
| 11:12 | 568.00 | 569.00 | 568.00 | 569.00 | 0.1K |
| 11:13 | 570.00 | 570.00 | 569.00 | 569.00 | 1.5K |
| 11:14 | 570.00 | 570.00 | 570.00 | 570.00 | 0.0K |
| 11:19 | 570.00 | 570.00 | 570.00 | 570.00 | 0.0K |
| 11:20 | 570.00 | 570.00 | 570.00 | 570.00 | 0.0K |
| 11:24 | 569.00 | 569.00 | 569.00 | 569.00 | 0.3K |
| 11:28 | 569.00 | 569.00 | 569.00 | 569.00 | 0.0K |
| 11:31 | 568.00 | 568.00 | 565.00 | 565.00 | 5.0K |
| 11:32 | 566.00 | 566.00 | 566.00 | 566.00 | 2.0K |
| 11:33 | 566.00 | 566.00 | 566.00 | 566.00 | 1.0K |
| 11:34 | 566.00 | 570.00 | 566.00 | 570.00 | 4.4K |
| 11:36 | 570.00 | 570.00 | 570.00 | 570.00 | 0.0K |
| 11:38 | 570.00 | 570.00 | 570.00 | 570.00 | 0.0K |
| 11:43 | 570.00 | 570.00 | 570.00 | 570.00 | 0.0K |
| 11:45 | 568.00 | 568.00 | 568.00 | 568.00 | 0.7K |
| 11:46 | 569.00 | 569.00 | 569.00 | 569.00 | 0.0K |
| 11:48 | 569.00 | 569.00 | 569.00 | 569.00 | 0.0K |
| 11:49 | 569.00 | 569.00 | 569.00 | 569.00 | 0.0K |
| 11:53 | 569.00 | 569.00 | 569.00 | 569.00 | 0.0K |
| 11:56 | 568.00 | 568.00 | 560.00 | 560.00 | 36.4K |
| 11:57 | 567.00 | 567.00 | 567.00 | 567.00 | 0.0K |
| 11:59 | 566.00 | 567.00 | 566.00 | 567.00 | 0.0K |
| 12:03 | 567.00 | 567.00 | 567.00 | 567.00 | 0.3K |
| 12:11 | 566.00 | 566.00 | 565.00 | 565.00 | 0.0K |
| 12:12 | 564.00 | 564.00 | 564.00 | 564.00 | 0.0K |
| 12:13 | 566.00 | 566.00 | 563.00 | 565.00 | 2.0K |
| 12:14 | 563.00 | 565.00 | 563.00 | 565.00 | 1.3K |
| 12:20 | 565.00 | 566.00 | 565.00 | 566.00 | 1.8K |
| 12:25 | 566.00 | 566.00 | 566.00 | 566.00 | 0.0K |
| 12:29 | 566.00 | 566.00 | 566.00 | 566.00 | 0.3K |
| 12:30 | 566.00 | 566.00 | 566.00 | 566.00 | 0.0K |
| 12:31 | 566.00 | 566.00 | 566.00 | 566.00 | 0.0K |
| 12:32 | 564.00 | 564.00 | 564.00 | 564.00 | 1.4K |
| 12:33 | 566.00 | 566.00 | 566.00 | 566.00 | 0.0K |
| 12:34 | 565.00 | 566.00 | 565.00 | 565.00 | 1.9K |
| 12:35 | 565.00 | 565.00 | 565.00 | 565.00 | 1.5K |
| 12:36 | 565.00 | 565.00 | 565.00 | 565.00 | 0.6K |
| 12:37 | 566.00 | 566.00 | 565.00 | 565.00 | 0.1K |
| 12:38 | 565.00 | 565.00 | 565.00 | 565.00 | 0.2K |
| 12:40 | 565.00 | 565.00 | 565.00 | 565.00 | 10.8K |
| 12:42 | 565.00 | 565.00 | 565.00 | 565.00 | 0.0K |
| 12:43 | 564.00 | 564.00 | 564.00 | 564.00 | 0.0K |
| 12:56 | 566.00 | 566.00 | 566.00 | 566.00 | 0.0K |
| 12:57 | 566.00 | 566.00 | 566.00 | 566.00 | 0.0K |
| 13:01 | 565.00 | 565.00 | 565.00 | 565.00 | 0.6K |
| 13:02 | 565.00 | 565.00 | 565.00 | 565.00 | 1.0K |
| 13:03 | 565.00 | 565.00 | 564.00 | 564.00 | 2.5K |
| 13:04 | 564.00 | 564.00 | 564.00 | 564.00 | 0.2K |
| 13:05 | 564.00 | 564.00 | 564.00 | 564.00 | 0.7K |
| 13:08 | 564.00 | 564.00 | 564.00 | 564.00 | 0.0K |
| 13:09 | 565.00 | 565.00 | 565.00 | 565.00 | 0.0K |
| 13:10 | 565.00 | 565.00 | 565.00 | 565.00 | 1.0K |
| 13:16 | 566.00 | 566.00 | 566.00 | 566.00 | 0.1K |
| 13:29 | 565.00 | 565.00 | 565.00 | 565.00 | 0.0K |
| 13:31 | 566.00 | 566.00 | 566.00 | 566.00 | 0.1K |
| 13:32 | 566.00 | 566.00 | 566.00 | 566.00 | 4.0K |
| 13:36 | 567.00 | 567.00 | 567.00 | 567.00 | 0.0K |
| 13:37 | 567.00 | 567.00 | 567.00 | 567.00 | 0.0K |
| 13:38 | 566.00 | 566.00 | 566.00 | 566.00 | 0.1K |
| 13:41 | 566.00 | 566.00 | 566.00 | 566.00 | 1.0K |
| 13:42 | 566.00 | 566.00 | 566.00 | 566.00 | 0.0K |
| 13:43 | 566.00 | 566.00 | 566.00 | 566.00 | 0.1K |
| 13:47 | 566.00 | 566.00 | 566.00 | 566.00 | 1.0K |
| 13:48 | 566.00 | 566.00 | 566.00 | 566.00 | 0.1K |
| 13:52 | 565.00 | 565.00 | 565.00 | 565.00 | 1.0K |
| 13:53 | 565.00 | 565.00 | 565.00 | 565.00 | 0.5K |
| 13:54 | 565.00 | 565.00 | 565.00 | 565.00 | 0.1K |
| 13:55 | 565.00 | 565.00 | 565.00 | 565.00 | 0.2K |
| 13:57 | 565.00 | 566.00 | 564.00 | 566.00 | 3.3K |
| 14:01 | 566.00 | 567.00 | 565.00 | 567.00 | 0.9K |
| 14:02 | 567.00 | 567.00 | 567.00 | 567.00 | 0.0K |
| 14:04 | 567.00 | 567.00 | 567.00 | 567.00 | 0.0K |
| 14:07 | 567.00 | 567.00 | 567.00 | 567.00 | 0.0K |
| 14:09 | 567.00 | 570.00 | 567.00 | 570.00 | 0.3K |
| 14:10 | 569.00 | 571.00 | 569.00 | 570.00 | 3.7K |
| 14:11 | 571.00 | 571.00 | 571.00 | 571.00 | 3.0K |
| 14:13 | 571.00 | 571.00 | 571.00 | 571.00 | 0.0K |
| 14:26 | 571.00 | 571.00 | 571.00 | 571.00 | 0.1K |
| 14:27 | 570.00 | 570.00 | 569.00 | 569.00 | 0.0K |
| 14:28 | 568.00 | 568.00 | 566.00 | 568.00 | 0.0K |
| 14:29 | 568.00 | 568.00 | 568.00 | 568.00 | 0.0K |
| 14:31 | 568.00 | 568.00 | 568.00 | 568.00 | 0.0K |
| 14:32 | 567.00 | 567.00 | 567.00 | 567.00 | 0.1K |
| 14:33 | 570.00 | 570.00 | 570.00 | 570.00 | 0.0K |
| 14:35 | 570.00 | 570.00 | 570.00 | 570.00 | 0.0K |
| 14:37 | 570.00 | 570.00 | 570.00 | 570.00 | 0.1K |
| 14:38 | 570.00 | 570.00 | 570.00 | 570.00 | 0.0K |
| 14:39 | 570.00 | 570.00 | 570.00 | 570.00 | 0.0K |
| 14:41 | 570.00 | 572.00 | 570.00 | 572.00 | 6.5K |
| 14:42 | 572.00 | 574.00 | 572.00 | 574.00 | 4.4K |
| 14:43 | 574.00 | 577.00 | 574.00 | 577.00 | 6.5K |
| 14:44 | 576.00 | 579.00 | 576.00 | 579.00 | 8.1K |
| 14:47 | 575.00 | 578.00 | 575.00 | 578.00 | 0.1K |
| 14:49 | 577.00 | 577.00 | 577.00 | 577.00 | 0.0K |
| 14:50 | 577.00 | 577.00 | 577.00 | 577.00 | 0.0K |
| 14:52 | 575.00 | 575.00 | 575.00 | 575.00 | 0.0K |
| 14:55 | 575.00 | 575.00 | 575.00 | 575.00 | 0.1K |
| 14:57 | 575.00 | 575.00 | 575.00 | 575.00 | 0.1K |
| 15:01 | 572.00 | 574.00 | 572.00 | 574.00 | 0.5K |
| 15:03 | 574.00 | 574.00 | 574.00 | 574.00 | 0.1K |
| 15:04 | 574.00 | 574.00 | 574.00 | 574.00 | 0.0K |
| 15:05 | 571.00 | 571.00 | 571.00 | 571.00 | 0.0K |
| 15:06 | 571.00 | 574.00 | 570.00 | 574.00 | 0.2K |
| 15:09 | 573.00 | 573.00 | 573.00 | 573.00 | 0.0K |
| 15:10 | 574.00 | 574.00 | 574.00 | 574.00 | 0.0K |
| 15:11 | 574.00 | 575.00 | 574.00 | 575.00 | 0.0K |
| 15:17 | 574.00 | 574.00 | 574.00 | 574.00 | 0.0K |
| 15:19 | 574.00 | 574.00 | 574.00 | 574.00 | 0.0K |
| 15:29 | 570.00 | 570.00 | 570.00 | 570.00 | 0.4K |