130.40
最終更新: 2025-10-03
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 121.08 | 121.08 | 120.95 | 120.95 | 5.9K |
| 09:31 | 121.82 | 121.82 | 121.82 | 121.82 | 0.7K |
| 09:33 | 121.74 | 121.74 | 121.74 | 121.74 | 0.4K |
| 09:34 | 121.75 | 121.75 | 121.75 | 121.75 | 0.8K |
| 09:35 | 121.79 | 121.79 | 121.79 | 121.79 | 0.5K |
| 09:38 | 121.90 | 121.90 | 121.90 | 121.90 | 0.2K |
| 09:39 | 121.88 | 121.88 | 121.88 | 121.88 | 0.9K |
| 09:41 | 122.21 | 122.21 | 122.21 | 122.21 | 0.7K |
| 09:42 | 122.36 | 122.36 | 122.18 | 122.18 | 1.0K |
| 09:46 | 122.00 | 122.11 | 122.00 | 122.11 | 0.6K |
| 09:47 | 122.11 | 122.11 | 121.98 | 121.98 | 2.3K |
| 09:48 | 121.92 | 121.92 | 121.92 | 121.92 | 0.7K |
| 09:49 | 121.92 | 121.92 | 121.92 | 121.92 | 1.1K |
| 09:50 | 121.96 | 121.96 | 121.95 | 121.95 | 1.4K |
| 09:51 | 122.20 | 122.20 | 121.84 | 121.92 | 3.7K |
| 09:52 | 121.80 | 122.03 | 121.73 | 122.03 | 2.2K |
| 09:53 | 121.73 | 121.73 | 121.73 | 121.73 | 0.2K |
| 09:54 | 121.56 | 121.56 | 121.56 | 121.56 | 0.5K |
| 09:55 | 121.70 | 121.73 | 121.70 | 121.73 | 0.9K |
| 09:59 | 121.81 | 121.81 | 121.81 | 121.81 | 1.3K |
| 10:00 | 121.91 | 121.91 | 121.86 | 121.86 | 2.8K |
| 10:01 | 121.81 | 121.81 | 121.81 | 121.81 | 1.6K |
| 10:02 | 122.08 | 122.08 | 122.08 | 122.08 | 0.4K |
| 10:03 | 122.18 | 122.18 | 122.18 | 122.18 | 2.5K |
| 10:05 | 122.15 | 122.15 | 122.15 | 122.15 | 0.9K |
| 10:07 | 122.34 | 122.34 | 122.34 | 122.34 | 1.6K |
| 10:08 | 122.13 | 122.13 | 122.13 | 122.13 | 0.4K |
| 10:10 | 122.23 | 122.23 | 122.23 | 122.23 | 2.3K |
| 10:11 | 121.89 | 121.89 | 121.89 | 121.89 | 1.0K |
| 10:16 | 121.75 | 121.75 | 121.75 | 121.75 | 1.6K |
| 10:21 | 121.98 | 121.98 | 121.98 | 121.98 | 2.7K |
| 10:34 | 122.07 | 122.07 | 122.07 | 122.07 | 2.0K |
| 10:40 | 122.08 | 122.08 | 122.08 | 122.08 | 0.1K |
| 10:41 | 122.14 | 122.14 | 122.14 | 122.14 | 1.9K |
| 10:43 | 122.35 | 122.35 | 122.35 | 122.35 | 1.4K |
| 10:44 | 122.33 | 122.33 | 122.33 | 122.33 | 0.2K |
| 10:46 | 122.34 | 122.34 | 122.34 | 122.34 | 0.8K |
| 10:50 | 122.33 | 122.33 | 122.10 | 122.10 | 1.5K |
| 10:52 | 122.56 | 122.56 | 122.56 | 122.56 | 0.4K |
| 10:57 | 122.11 | 122.11 | 122.11 | 122.11 | 1.4K |
| 10:59 | 122.24 | 122.24 | 122.24 | 122.24 | 1.1K |
| 11:02 | 121.92 | 121.92 | 121.92 | 121.92 | 1.9K |
| 11:04 | 121.85 | 121.85 | 121.85 | 121.85 | 0.8K |
| 11:05 | 121.83 | 121.83 | 121.83 | 121.83 | 0.6K |
| 11:10 | 122.11 | 122.11 | 122.11 | 122.11 | 0.9K |
| 11:13 | 122.25 | 122.25 | 122.25 | 122.25 | 1.1K |
| 11:17 | 122.33 | 122.33 | 122.33 | 122.33 | 0.2K |
| 11:19 | 122.32 | 122.32 | 122.32 | 122.32 | 0.8K |
| 11:22 | 122.33 | 122.33 | 122.33 | 122.33 | 0.3K |
| 11:23 | 122.45 | 122.45 | 122.45 | 122.45 | 0.8K |
| 11:27 | 122.70 | 122.70 | 122.70 | 122.70 | 1.7K |
| 11:32 | 122.81 | 122.81 | 122.81 | 122.81 | 0.4K |
| 11:34 | 123.00 | 123.00 | 123.00 | 123.00 | 2.0K |
| 11:35 | 122.91 | 122.91 | 122.91 | 122.91 | 2.9K |
| 11:39 | 122.72 | 122.72 | 122.72 | 122.72 | 0.2K |
| 11:40 | 122.92 | 122.92 | 122.92 | 122.92 | 1.2K |
| 11:41 | 123.02 | 123.02 | 123.02 | 123.02 | 1.6K |
| 11:49 | 122.94 | 122.94 | 122.94 | 122.94 | 0.4K |
| 11:50 | 122.89 | 122.89 | 122.89 | 122.89 | 0.7K |
| 11:52 | 122.88 | 122.89 | 122.75 | 122.89 | 1.2K |
| 11:54 | 122.88 | 122.88 | 122.88 | 122.88 | 0.1K |
| 11:55 | 122.88 | 122.88 | 122.88 | 122.88 | 0.4K |
| 11:57 | 122.89 | 122.89 | 122.89 | 122.89 | 0.9K |
| 12:00 | 123.00 | 123.00 | 122.89 | 122.89 | 2.1K |
| 12:01 | 122.90 | 122.90 | 122.90 | 122.90 | 0.6K |
| 12:03 | 122.93 | 122.93 | 122.93 | 122.93 | 0.5K |
| 12:05 | 122.97 | 122.97 | 122.97 | 122.97 | 1.8K |
| 12:10 | 123.10 | 123.10 | 123.10 | 123.10 | 0.6K |
| 12:12 | 123.16 | 123.16 | 123.16 | 123.16 | 0.7K |
| 12:13 | 123.10 | 123.10 | 123.10 | 123.10 | 1.3K |
| 12:16 | 123.21 | 123.21 | 123.17 | 123.17 | 1.3K |
| 12:19 | 123.17 | 123.17 | 123.17 | 123.17 | 0.2K |
| 12:20 | 123.27 | 123.27 | 123.27 | 123.27 | 0.4K |
| 12:21 | 123.05 | 123.18 | 123.05 | 123.18 | 1.2K |
| 12:22 | 123.16 | 123.16 | 123.16 | 123.16 | 0.4K |
| 12:23 | 123.02 | 123.05 | 123.02 | 123.05 | 2.7K |
| 12:29 | 123.06 | 123.06 | 123.06 | 123.06 | 1.3K |
| 12:31 | 123.10 | 123.10 | 123.10 | 123.10 | 0.2K |
| 12:32 | 123.15 | 123.15 | 123.15 | 123.15 | 0.3K |
| 12:33 | 123.26 | 123.26 | 123.26 | 123.26 | 0.8K |
| 12:35 | 123.38 | 123.38 | 123.38 | 123.38 | 1.8K |
| 12:37 | 123.24 | 123.24 | 123.11 | 123.11 | 1.8K |
| 12:39 | 123.10 | 123.10 | 123.01 | 123.01 | 1.6K |
| 12:41 | 123.01 | 123.01 | 122.93 | 122.93 | 2.1K |
| 12:43 | 122.97 | 122.97 | 122.97 | 122.97 | 0.7K |
| 12:44 | 122.86 | 122.86 | 122.86 | 122.86 | 1.4K |
| 12:47 | 122.88 | 122.88 | 122.88 | 122.88 | 0.2K |
| 12:48 | 122.88 | 122.88 | 122.88 | 122.88 | 0.5K |
| 12:49 | 122.74 | 122.74 | 122.74 | 122.74 | 1.1K |
| 12:50 | 122.74 | 122.74 | 122.74 | 122.74 | 0.9K |
| 12:54 | 122.63 | 122.63 | 122.63 | 122.63 | 2.2K |
| 13:13 | 122.50 | 122.50 | 122.50 | 122.50 | 0.8K |
| 13:14 | 122.49 | 122.49 | 122.49 | 122.49 | 0.4K |
| 13:16 | 122.40 | 122.40 | 122.40 | 122.40 | 1.0K |
| 13:22 | 122.25 | 122.25 | 122.25 | 122.25 | 1.6K |
| 13:24 | 122.42 | 122.42 | 122.26 | 122.26 | 1.0K |
| 13:26 | 122.39 | 122.39 | 122.39 | 122.39 | 0.4K |
| 13:27 | 122.65 | 122.68 | 122.65 | 122.68 | 0.6K |
| 13:29 | 122.68 | 122.68 | 122.68 | 122.68 | 0.3K |
| 13:31 | 122.64 | 122.76 | 122.64 | 122.76 | 0.6K |
| 13:33 | 122.85 | 122.85 | 122.85 | 122.85 | 1.3K |
| 13:34 | 122.68 | 122.68 | 122.65 | 122.65 | 2.4K |
| 13:39 | 122.87 | 122.87 | 122.87 | 122.87 | 0.2K |
| 13:40 | 122.88 | 122.88 | 122.88 | 122.88 | 1.1K |
| 13:45 | 122.84 | 122.84 | 122.84 | 122.84 | 1.0K |
| 13:50 | 122.79 | 122.79 | 122.79 | 122.79 | 4.2K |
| 13:56 | 122.80 | 122.80 | 122.76 | 122.76 | 3.7K |
| 14:00 | 122.79 | 122.79 | 122.79 | 122.79 | 1.1K |
| 14:04 | 122.78 | 122.78 | 122.78 | 122.78 | 0.8K |
| 14:05 | 122.88 | 122.98 | 122.88 | 122.98 | 1.8K |
| 14:07 | 122.89 | 122.89 | 122.89 | 122.89 | 1.8K |
| 14:08 | 122.84 | 122.84 | 122.73 | 122.73 | 3.4K |
| 14:11 | 122.65 | 122.65 | 122.65 | 122.65 | 1.8K |
| 14:15 | 122.56 | 122.56 | 122.56 | 122.56 | 1.2K |
| 14:18 | 122.54 | 122.54 | 122.54 | 122.54 | 1.5K |
| 14:20 | 122.49 | 122.49 | 122.49 | 122.49 | 2.1K |
| 14:24 | 122.33 | 122.33 | 122.33 | 122.33 | 1.9K |
| 14:25 | 122.41 | 122.41 | 122.41 | 122.41 | 0.8K |
| 14:27 | 122.34 | 122.34 | 122.34 | 122.34 | 1.7K |
| 14:28 | 122.34 | 122.34 | 122.34 | 122.34 | 0.7K |
| 14:29 | 122.26 | 122.26 | 122.26 | 122.26 | 0.8K |
| 14:33 | 122.41 | 122.41 | 122.41 | 122.41 | 0.5K |
| 14:34 | 122.51 | 122.66 | 122.49 | 122.66 | 4.0K |
| 14:46 | 122.54 | 122.54 | 122.54 | 122.54 | 0.6K |
| 14:48 | 122.53 | 122.53 | 122.53 | 122.53 | 0.4K |
| 14:50 | 122.54 | 122.54 | 122.54 | 122.54 | 0.6K |
| 14:52 | 122.50 | 122.50 | 122.50 | 122.50 | 0.2K |
| 14:53 | 122.36 | 122.36 | 122.36 | 122.36 | 3.1K |
| 14:54 | 122.44 | 122.44 | 122.44 | 122.44 | 1.8K |
| 14:57 | 122.45 | 122.45 | 122.45 | 122.45 | 2.3K |
| 14:58 | 122.43 | 122.43 | 122.43 | 122.43 | 0.3K |
| 14:59 | 122.43 | 122.53 | 122.43 | 122.53 | 1.1K |
| 15:00 | 122.59 | 122.65 | 122.47 | 122.65 | 1.7K |
| 15:01 | 122.49 | 122.61 | 122.49 | 122.61 | 2.6K |
| 15:07 | 122.61 | 122.61 | 122.61 | 122.61 | 2.4K |
| 15:15 | 122.61 | 122.61 | 122.61 | 122.61 | 0.5K |
| 15:16 | 122.69 | 122.69 | 122.69 | 122.69 | 0.8K |
| 15:17 | 122.74 | 122.74 | 122.74 | 122.74 | 2.2K |
| 15:18 | 122.67 | 122.67 | 122.67 | 122.67 | 2.0K |
| 15:19 | 122.59 | 122.59 | 122.59 | 122.59 | 0.4K |
| 15:21 | 122.49 | 122.49 | 122.49 | 122.49 | 2.1K |
| 15:23 | 122.55 | 122.55 | 122.55 | 122.55 | 1.0K |
| 15:25 | 122.54 | 122.54 | 122.53 | 122.53 | 0.8K |
| 15:26 | 122.63 | 122.73 | 122.63 | 122.73 | 0.8K |
| 15:27 | 122.75 | 122.81 | 122.74 | 122.81 | 2.2K |
| 15:28 | 122.69 | 122.69 | 122.64 | 122.64 | 4.9K |
| 15:33 | 122.64 | 122.64 | 122.64 | 122.64 | 2.3K |
| 15:35 | 122.70 | 122.70 | 122.70 | 122.70 | 2.1K |
| 15:37 | 122.70 | 122.70 | 122.70 | 122.70 | 0.2K |
| 15:38 | 122.76 | 122.76 | 122.76 | 122.76 | 0.8K |
| 15:39 | 122.69 | 122.69 | 122.69 | 122.69 | 0.3K |
| 15:40 | 122.68 | 122.68 | 122.68 | 122.68 | 1.4K |
| 15:43 | 122.74 | 122.74 | 122.66 | 122.72 | 2.7K |
| 15:44 | 122.65 | 122.67 | 122.61 | 122.67 | 2.4K |
| 15:45 | 122.65 | 122.74 | 122.65 | 122.67 | 4.3K |
| 15:46 | 122.64 | 122.64 | 122.60 | 122.60 | 3.0K |
| 15:48 | 122.60 | 122.60 | 122.60 | 122.60 | 0.5K |
| 15:49 | 122.70 | 122.76 | 122.70 | 122.76 | 2.8K |
| 15:50 | 122.85 | 122.90 | 122.85 | 122.90 | 4.1K |
| 15:51 | 122.89 | 122.94 | 122.81 | 122.81 | 8.0K |
| 15:52 | 122.82 | 122.91 | 122.82 | 122.88 | 2.4K |
| 15:53 | 122.91 | 122.91 | 122.91 | 122.91 | 1.7K |
| 15:54 | 122.90 | 122.93 | 122.90 | 122.91 | 5.2K |
| 15:55 | 122.80 | 122.84 | 122.78 | 122.78 | 4.9K |
| 15:56 | 122.70 | 122.70 | 122.58 | 122.58 | 4.5K |
| 15:57 | 122.65 | 122.72 | 122.62 | 122.62 | 12.1K |
| 15:58 | 122.61 | 122.71 | 122.61 | 122.71 | 8.8K |
| 15:59 | 122.77 | 122.77 | 122.49 | 122.64 | 181.0K |