702.00
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 588.00 | 592.00 | 588.00 | 588.00 | 3.7K |
| 09:01 | 588.00 | 588.00 | 588.00 | 588.00 | 2.9K |
| 09:02 | 588.00 | 588.00 | 588.00 | 588.00 | 0.8K |
| 09:03 | 588.00 | 588.00 | 588.00 | 588.00 | 0.1K |
| 09:04 | 588.00 | 588.00 | 588.00 | 588.00 | 2.0K |
| 09:05 | 587.00 | 587.00 | 587.00 | 587.00 | 0.0K |
| 09:08 | 589.00 | 589.00 | 589.00 | 589.00 | 0.0K |
| 09:09 | 589.00 | 589.00 | 589.00 | 589.00 | 1.2K |
| 09:10 | 589.00 | 589.00 | 589.00 | 589.00 | 0.0K |
| 09:11 | 588.00 | 588.00 | 587.00 | 588.00 | 4.2K |
| 09:12 | 588.00 | 589.00 | 588.00 | 589.00 | 2.0K |
| 09:16 | 587.00 | 587.00 | 587.00 | 587.00 | 5.0K |
| 09:17 | 587.00 | 587.00 | 587.00 | 587.00 | 0.7K |
| 09:18 | 587.00 | 587.00 | 587.00 | 587.00 | 0.0K |
| 09:20 | 587.00 | 589.00 | 587.00 | 589.00 | 0.0K |
| 09:21 | 588.00 | 589.00 | 588.00 | 589.00 | 1.9K |
| 09:22 | 587.00 | 587.00 | 587.00 | 587.00 | 0.5K |
| 09:24 | 587.00 | 587.00 | 587.00 | 587.00 | 0.1K |
| 09:25 | 587.00 | 587.00 | 587.00 | 587.00 | 0.8K |
| 09:26 | 585.00 | 585.00 | 585.00 | 585.00 | 0.3K |
| 09:27 | 585.00 | 587.00 | 585.00 | 587.00 | 0.6K |
| 09:28 | 584.00 | 584.00 | 584.00 | 584.00 | 0.1K |
| 09:30 | 587.00 | 587.00 | 587.00 | 587.00 | 0.0K |
| 09:33 | 587.00 | 587.00 | 587.00 | 587.00 | 0.1K |
| 09:34 | 587.00 | 587.00 | 587.00 | 587.00 | 0.0K |
| 09:38 | 587.00 | 587.00 | 587.00 | 587.00 | 0.0K |
| 09:40 | 587.00 | 587.00 | 586.00 | 587.00 | 3.3K |
| 09:44 | 589.00 | 589.00 | 589.00 | 589.00 | 0.1K |
| 09:46 | 589.00 | 589.00 | 589.00 | 589.00 | 0.1K |
| 09:47 | 589.00 | 589.00 | 589.00 | 589.00 | 4.2K |
| 09:48 | 589.00 | 589.00 | 589.00 | 589.00 | 0.5K |
| 09:50 | 590.00 | 590.00 | 590.00 | 590.00 | 1.5K |
| 09:51 | 592.00 | 592.00 | 592.00 | 592.00 | 0.0K |
| 09:52 | 592.00 | 592.00 | 591.00 | 592.00 | 0.6K |
| 09:56 | 590.00 | 590.00 | 590.00 | 590.00 | 0.1K |
| 10:00 | 590.00 | 590.00 | 590.00 | 590.00 | 0.0K |
| 10:05 | 590.00 | 590.00 | 590.00 | 590.00 | 0.0K |
| 10:06 | 590.00 | 590.00 | 590.00 | 590.00 | 0.0K |
| 10:07 | 590.00 | 591.00 | 590.00 | 591.00 | 0.5K |
| 10:08 | 592.00 | 592.00 | 592.00 | 592.00 | 0.1K |
| 10:09 | 592.00 | 592.00 | 592.00 | 592.00 | 0.2K |
| 10:11 | 592.00 | 592.00 | 592.00 | 592.00 | 0.2K |
| 10:12 | 592.00 | 592.00 | 591.00 | 592.00 | 0.1K |
| 10:13 | 592.00 | 592.00 | 591.00 | 592.00 | 0.3K |
| 10:14 | 591.00 | 592.00 | 591.00 | 592.00 | 1.0K |
| 10:15 | 590.00 | 590.00 | 590.00 | 590.00 | 0.3K |
| 10:16 | 592.00 | 592.00 | 590.00 | 592.00 | 0.0K |
| 10:18 | 591.00 | 591.00 | 591.00 | 591.00 | 0.1K |
| 10:21 | 592.00 | 592.00 | 592.00 | 592.00 | 0.0K |
| 10:23 | 590.00 | 590.00 | 590.00 | 590.00 | 0.1K |
| 10:24 | 590.00 | 590.00 | 590.00 | 590.00 | 0.1K |
| 10:25 | 590.00 | 590.00 | 590.00 | 590.00 | 0.1K |
| 10:26 | 590.00 | 590.00 | 590.00 | 590.00 | 0.4K |
| 10:27 | 590.00 | 590.00 | 590.00 | 590.00 | 1.0K |
| 10:28 | 591.00 | 591.00 | 591.00 | 591.00 | 0.0K |
| 10:29 | 592.00 | 592.00 | 588.00 | 588.00 | 1.1K |
| 10:32 | 591.00 | 591.00 | 591.00 | 591.00 | 0.0K |
| 10:35 | 591.00 | 592.00 | 591.00 | 592.00 | 0.0K |
| 10:51 | 589.00 | 589.00 | 588.00 | 588.00 | 1.1K |
| 10:53 | 588.00 | 588.00 | 588.00 | 588.00 | 1.0K |
| 10:56 | 588.00 | 588.00 | 587.00 | 587.00 | 3.5K |
| 10:57 | 587.00 | 589.00 | 587.00 | 589.00 | 1.5K |
| 10:58 | 589.00 | 589.00 | 589.00 | 589.00 | 0.0K |
| 10:59 | 591.00 | 591.00 | 589.00 | 589.00 | 0.2K |
| 11:00 | 590.00 | 590.00 | 590.00 | 590.00 | 0.0K |
| 11:01 | 591.00 | 591.00 | 591.00 | 591.00 | 0.0K |
| 11:03 | 591.00 | 591.00 | 591.00 | 591.00 | 0.0K |
| 11:06 | 590.00 | 590.00 | 590.00 | 590.00 | 0.3K |
| 11:07 | 589.00 | 589.00 | 588.00 | 588.00 | 1.1K |
| 11:08 | 588.00 | 590.00 | 588.00 | 590.00 | 0.0K |
| 11:10 | 590.00 | 590.00 | 590.00 | 590.00 | 0.0K |
| 11:11 | 589.00 | 589.00 | 587.00 | 587.00 | 1.0K |
| 11:12 | 588.00 | 588.00 | 588.00 | 588.00 | 0.0K |
| 11:13 | 589.00 | 589.00 | 589.00 | 589.00 | 0.0K |
| 11:14 | 587.00 | 587.00 | 587.00 | 587.00 | 3.1K |
| 11:15 | 587.00 | 587.00 | 587.00 | 587.00 | 0.0K |
| 11:16 | 587.00 | 587.00 | 587.00 | 587.00 | 1.0K |
| 11:19 | 587.00 | 587.00 | 587.00 | 587.00 | 0.8K |
| 11:21 | 589.00 | 590.00 | 587.00 | 590.00 | 0.1K |
| 11:22 | 590.00 | 590.00 | 590.00 | 590.00 | 1.7K |
| 11:23 | 590.00 | 590.00 | 590.00 | 590.00 | 0.0K |
| 11:24 | 590.00 | 590.00 | 590.00 | 590.00 | 1.8K |
| 11:25 | 591.00 | 591.00 | 591.00 | 591.00 | 0.2K |
| 11:26 | 591.00 | 591.00 | 591.00 | 591.00 | 0.0K |
| 11:27 | 592.00 | 592.00 | 592.00 | 592.00 | 0.0K |
| 11:29 | 592.00 | 592.00 | 592.00 | 592.00 | 1.5K |
| 11:32 | 592.00 | 592.00 | 592.00 | 592.00 | 0.0K |
| 11:33 | 592.00 | 592.00 | 592.00 | 592.00 | 0.4K |
| 11:37 | 592.00 | 592.00 | 592.00 | 592.00 | 0.2K |
| 11:39 | 591.00 | 591.00 | 591.00 | 591.00 | 0.2K |
| 11:40 | 591.00 | 591.00 | 591.00 | 591.00 | 0.2K |
| 11:41 | 591.00 | 592.00 | 591.00 | 592.00 | 0.0K |
| 11:43 | 591.00 | 592.00 | 591.00 | 592.00 | 0.1K |
| 11:46 | 592.00 | 592.00 | 592.00 | 592.00 | 0.0K |
| 11:48 | 588.00 | 588.00 | 588.00 | 588.00 | 1.5K |
| 11:59 | 589.00 | 591.00 | 589.00 | 591.00 | 0.0K |
| 12:00 | 591.00 | 591.00 | 591.00 | 591.00 | 0.0K |
| 12:05 | 591.00 | 591.00 | 591.00 | 591.00 | 0.0K |
| 12:06 | 589.00 | 589.00 | 589.00 | 589.00 | 0.0K |
| 12:12 | 589.00 | 591.00 | 589.00 | 591.00 | 2.0K |
| 12:16 | 591.00 | 591.00 | 591.00 | 591.00 | 0.0K |
| 12:19 | 591.00 | 593.00 | 591.00 | 593.00 | 1.5K |
| 12:21 | 593.00 | 593.00 | 593.00 | 593.00 | 0.0K |
| 12:23 | 593.00 | 593.00 | 593.00 | 593.00 | 0.5K |
| 12:26 | 593.00 | 593.00 | 593.00 | 593.00 | 0.3K |
| 12:27 | 593.00 | 593.00 | 593.00 | 593.00 | 0.0K |
| 12:29 | 593.00 | 593.00 | 593.00 | 593.00 | 0.0K |
| 12:31 | 592.00 | 593.00 | 592.00 | 593.00 | 2.0K |
| 12:32 | 593.00 | 593.00 | 593.00 | 593.00 | 1.3K |
| 12:33 | 593.00 | 593.00 | 593.00 | 593.00 | 0.0K |
| 12:34 | 593.00 | 593.00 | 593.00 | 593.00 | 0.4K |
| 12:42 | 592.00 | 592.00 | 592.00 | 592.00 | 0.2K |
| 12:43 | 593.00 | 593.00 | 593.00 | 593.00 | 1.6K |
| 12:44 | 592.00 | 592.00 | 592.00 | 592.00 | 0.0K |
| 12:46 | 591.00 | 591.00 | 591.00 | 591.00 | 1.6K |
| 12:47 | 591.00 | 591.00 | 591.00 | 591.00 | 0.7K |
| 12:50 | 590.00 | 590.00 | 589.00 | 589.00 | 1.1K |
| 12:51 | 588.00 | 588.00 | 585.00 | 585.00 | 19.2K |
| 12:52 | 590.00 | 590.00 | 590.00 | 590.00 | 0.0K |
| 12:54 | 590.00 | 590.00 | 590.00 | 590.00 | 0.0K |
| 13:00 | 590.00 | 590.00 | 590.00 | 590.00 | 0.1K |
| 13:01 | 590.00 | 590.00 | 590.00 | 590.00 | 0.0K |
| 13:02 | 590.00 | 590.00 | 590.00 | 590.00 | 0.0K |
| 13:07 | 590.00 | 590.00 | 590.00 | 590.00 | 0.3K |
| 13:08 | 590.00 | 590.00 | 590.00 | 590.00 | 0.0K |
| 13:10 | 590.00 | 590.00 | 590.00 | 590.00 | 0.0K |
| 13:11 | 590.00 | 590.00 | 590.00 | 590.00 | 0.0K |
| 13:17 | 589.00 | 589.00 | 589.00 | 589.00 | 0.0K |
| 13:24 | 589.00 | 589.00 | 589.00 | 589.00 | 0.0K |
| 13:33 | 589.00 | 589.00 | 589.00 | 589.00 | 2.0K |
| 13:34 | 589.00 | 590.00 | 589.00 | 589.00 | 0.0K |
| 13:35 | 590.00 | 590.00 | 590.00 | 590.00 | 0.0K |
| 13:37 | 590.00 | 590.00 | 590.00 | 590.00 | 0.0K |
| 13:40 | 589.00 | 589.00 | 589.00 | 589.00 | 1.0K |
| 13:46 | 589.00 | 589.00 | 589.00 | 589.00 | 0.0K |
| 13:51 | 589.00 | 589.00 | 589.00 | 589.00 | 0.0K |
| 13:52 | 589.00 | 589.00 | 589.00 | 589.00 | 0.0K |
| 13:53 | 588.00 | 588.00 | 588.00 | 588.00 | 0.0K |
| 13:54 | 588.00 | 588.00 | 588.00 | 588.00 | 0.0K |
| 13:56 | 588.00 | 589.00 | 588.00 | 589.00 | 0.2K |
| 13:59 | 589.00 | 590.00 | 588.00 | 590.00 | 0.9K |
| 14:04 | 590.00 | 592.00 | 590.00 | 592.00 | 3.1K |
| 14:05 | 592.00 | 592.00 | 592.00 | 592.00 | 0.0K |
| 14:07 | 590.00 | 590.00 | 588.00 | 588.00 | 0.0K |
| 14:09 | 588.00 | 591.00 | 588.00 | 591.00 | 0.0K |
| 14:15 | 591.00 | 591.00 | 591.00 | 591.00 | 0.3K |
| 14:16 | 591.00 | 591.00 | 588.00 | 588.00 | 3.6K |
| 14:18 | 588.00 | 591.00 | 588.00 | 591.00 | 0.0K |
| 14:19 | 591.00 | 592.00 | 591.00 | 592.00 | 2.8K |
| 14:22 | 588.00 | 591.00 | 588.00 | 591.00 | 0.1K |
| 14:23 | 591.00 | 591.00 | 591.00 | 591.00 | 0.1K |
| 14:24 | 591.00 | 591.00 | 591.00 | 591.00 | 0.0K |
| 14:25 | 588.00 | 592.00 | 588.00 | 592.00 | 10.1K |
| 14:27 | 592.00 | 592.00 | 592.00 | 592.00 | 0.0K |
| 14:33 | 592.00 | 592.00 | 592.00 | 592.00 | 0.0K |
| 14:34 | 592.00 | 592.00 | 592.00 | 592.00 | 0.0K |
| 14:38 | 589.00 | 589.00 | 588.00 | 588.00 | 6.1K |
| 14:40 | 592.00 | 592.00 | 592.00 | 592.00 | 0.0K |
| 14:42 | 592.00 | 592.00 | 592.00 | 592.00 | 0.2K |
| 14:43 | 591.00 | 591.00 | 591.00 | 591.00 | 0.5K |
| 14:46 | 591.00 | 591.00 | 591.00 | 591.00 | 0.0K |
| 14:47 | 592.00 | 592.00 | 592.00 | 592.00 | 0.8K |
| 14:48 | 592.00 | 592.00 | 592.00 | 592.00 | 0.8K |
| 14:50 | 592.00 | 592.00 | 592.00 | 592.00 | 0.2K |
| 14:52 | 591.00 | 591.00 | 588.00 | 588.00 | 0.5K |
| 14:53 | 589.00 | 592.00 | 589.00 | 592.00 | 0.0K |
| 15:08 | 590.00 | 590.00 | 590.00 | 590.00 | 0.0K |
| 15:10 | 589.00 | 591.00 | 588.00 | 591.00 | 0.8K |
| 15:11 | 591.00 | 591.00 | 591.00 | 591.00 | 0.0K |
| 15:12 | 591.00 | 591.00 | 591.00 | 591.00 | 0.0K |
| 15:13 | 588.00 | 588.00 | 588.00 | 588.00 | 0.0K |
| 15:15 | 591.00 | 591.00 | 591.00 | 591.00 | 0.0K |
| 15:16 | 591.00 | 592.00 | 591.00 | 592.00 | 1.8K |
| 15:18 | 592.00 | 592.00 | 592.00 | 592.00 | 1.2K |
| 15:19 | 590.00 | 590.00 | 589.00 | 589.00 | 0.3K |
| 15:29 | 587.00 | 587.00 | 587.00 | 587.00 | 7.9K |