1,285.00
最終更新: 2025-10-07
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 08:00 | 472.00 | 475.40 | 472.00 | 475.40 | 5.4K |
| 08:01 | 470.30 | 470.30 | 470.00 | 470.00 | 34.2K |
| 08:04 | 464.00 | 464.00 | 464.00 | 464.00 | 0.0K |
| 08:05 | 472.00 | 472.00 | 472.00 | 472.00 | 2.2K |
| 08:08 | 464.00 | 464.30 | 464.00 | 464.30 | 7.9K |
| 08:09 | 464.30 | 469.10 | 464.00 | 469.10 | 4.3K |
| 08:10 | 470.00 | 470.00 | 470.00 | 470.00 | 1.9K |
| 08:34 | 468.00 | 468.00 | 468.00 | 468.00 | 7.4K |
| 08:35 | 466.00 | 466.00 | 466.00 | 466.00 | 0.9K |
| 08:38 | 470.00 | 470.00 | 470.00 | 470.00 | 3.1K |
| 08:39 | 470.00 | 470.00 | 470.00 | 470.00 | 9.4K |
| 08:40 | 470.00 | 470.00 | 470.00 | 470.00 | 4.6K |
| 08:41 | 470.00 | 470.00 | 470.00 | 470.00 | 0.2K |
| 08:44 | 469.80 | 469.80 | 469.80 | 469.80 | 2.5K |
| 08:50 | 468.00 | 470.00 | 468.00 | 470.00 | 1.2K |
| 08:59 | 470.00 | 470.00 | 470.00 | 470.00 | 23.1K |
| 09:07 | 470.00 | 470.00 | 470.00 | 470.00 | 1.2K |
| 09:08 | 470.00 | 470.00 | 470.00 | 470.00 | 0.0K |
| 09:11 | 469.70 | 469.70 | 469.70 | 469.70 | 1.0K |
| 09:12 | 470.00 | 470.00 | 470.00 | 470.00 | 10.6K |
| 09:16 | 468.00 | 468.00 | 468.00 | 468.00 | 0.0K |
| 09:18 | 468.00 | 468.00 | 468.00 | 468.00 | 1.4K |
| 09:19 | 468.00 | 468.00 | 468.00 | 468.00 | 4.8K |
| 09:24 | 470.00 | 470.00 | 470.00 | 470.00 | 8.3K |
| 09:25 | 470.00 | 470.00 | 470.00 | 470.00 | 27.3K |
| 09:27 | 469.96 | 469.96 | 469.96 | 469.96 | 3.9K |
| 09:29 | 470.00 | 470.00 | 470.00 | 470.00 | 0.0K |
| 09:33 | 468.00 | 468.00 | 468.00 | 468.00 | 0.0K |
| 09:36 | 468.00 | 468.00 | 468.00 | 468.00 | 0.0K |
| 09:52 | 469.60 | 469.60 | 469.60 | 469.60 | 1.1K |
| 10:03 | 470.00 | 470.00 | 470.00 | 470.00 | 5.2K |
| 10:05 | 470.00 | 470.00 | 470.00 | 470.00 | 21.1K |
| 10:14 | 470.00 | 470.00 | 470.00 | 470.00 | 0.5K |
| 10:16 | 470.00 | 470.00 | 470.00 | 470.00 | 32.3K |
| 10:17 | 469.70 | 469.70 | 469.70 | 469.70 | 0.2K |
| 10:26 | 470.00 | 470.00 | 470.00 | 470.00 | 0.0K |
| 10:27 | 468.20 | 468.20 | 468.20 | 468.20 | 0.4K |
| 10:32 | 470.00 | 470.00 | 470.00 | 470.00 | 4.0K |
| 10:34 | 470.00 | 472.00 | 470.00 | 472.00 | 83.5K |
| 10:35 | 470.00 | 472.00 | 470.00 | 472.00 | 6.7K |
| 10:36 | 470.00 | 470.00 | 470.00 | 470.00 | 8.2K |
| 10:37 | 470.00 | 470.00 | 470.00 | 470.00 | 88.5K |
| 10:38 | 470.00 | 470.00 | 470.00 | 470.00 | 105.0K |
| 10:39 | 470.00 | 470.00 | 470.00 | 470.00 | 67.0K |
| 10:40 | 470.00 | 470.00 | 466.00 | 466.00 | 39.0K |
| 10:47 | 468.00 | 468.00 | 468.00 | 468.00 | 0.3K |
| 10:48 | 468.20 | 468.20 | 468.00 | 468.00 | 4.6K |
| 10:59 | 470.00 | 470.00 | 470.00 | 470.00 | 55.9K |
| 11:02 | 472.00 | 472.00 | 472.00 | 472.00 | 0.0K |
| 11:04 | 472.00 | 472.00 | 472.00 | 472.00 | 0.0K |
| 11:05 | 472.00 | 472.00 | 472.00 | 472.00 | 0.6K |
| 11:10 | 472.00 | 472.00 | 472.00 | 472.00 | 0.0K |
| 11:11 | 472.00 | 472.00 | 472.00 | 472.00 | 2.0K |
| 11:12 | 472.00 | 472.00 | 472.00 | 472.00 | 0.0K |
| 11:14 | 472.00 | 472.00 | 472.00 | 472.00 | 0.1K |
| 11:16 | 472.00 | 472.00 | 472.00 | 472.00 | 0.0K |
| 11:20 | 472.00 | 472.00 | 472.00 | 472.00 | 0.0K |
| 11:23 | 472.00 | 472.00 | 472.00 | 472.00 | 0.0K |
| 11:24 | 472.00 | 472.00 | 472.00 | 472.00 | 0.0K |
| 11:31 | 470.00 | 472.00 | 470.00 | 472.00 | 11.6K |
| 11:36 | 470.00 | 470.00 | 470.00 | 470.00 | 0.0K |
| 11:38 | 470.00 | 470.00 | 470.00 | 470.00 | 0.0K |
| 11:40 | 470.00 | 470.00 | 470.00 | 470.00 | 1.0K |
| 11:55 | 468.00 | 470.00 | 468.00 | 470.00 | 0.6K |
| 12:07 | 470.00 | 470.00 | 470.00 | 470.00 | 0.1K |
| 12:14 | 470.00 | 470.00 | 470.00 | 470.00 | 0.0K |
| 12:19 | 469.96 | 470.00 | 469.96 | 470.00 | 9.3K |
| 12:20 | 470.00 | 470.00 | 470.00 | 470.00 | 0.0K |
| 12:22 | 468.10 | 468.10 | 468.00 | 468.00 | 2.3K |
| 12:27 | 469.80 | 469.80 | 469.80 | 469.80 | 2.1K |
| 12:45 | 468.00 | 468.00 | 468.00 | 468.00 | 0.5K |
| 13:12 | 470.00 | 470.00 | 470.00 | 470.00 | 0.9K |
| 13:25 | 470.00 | 470.00 | 470.00 | 470.00 | 17.0K |
| 13:28 | 470.00 | 470.00 | 470.00 | 470.00 | 0.2K |
| 13:32 | 470.00 | 470.00 | 470.00 | 470.00 | 5.7K |
| 13:33 | 470.00 | 470.00 | 470.00 | 470.00 | 0.9K |
| 13:44 | 470.00 | 470.00 | 470.00 | 470.00 | 4.0K |
| 13:47 | 470.00 | 470.00 | 470.00 | 470.00 | 6.6K |
| 13:51 | 470.00 | 470.00 | 470.00 | 470.00 | 30.1K |
| 13:52 | 472.00 | 473.40 | 470.00 | 473.40 | 42.2K |
| 13:54 | 470.00 | 472.00 | 470.00 | 472.00 | 103.6K |
| 13:55 | 472.00 | 472.00 | 472.00 | 472.00 | 6.7K |
| 13:58 | 472.00 | 472.00 | 472.00 | 472.00 | 48.5K |
| 13:59 | 472.00 | 472.00 | 472.00 | 472.00 | 0.9K |
| 14:02 | 472.00 | 472.00 | 472.00 | 472.00 | 43.8K |
| 14:05 | 472.00 | 472.00 | 472.00 | 472.00 | 3.2K |
| 14:10 | 470.00 | 470.00 | 470.00 | 470.00 | 22.6K |
| 14:15 | 474.00 | 474.00 | 474.00 | 474.00 | 3.8K |
| 14:16 | 472.00 | 472.00 | 472.00 | 472.00 | 8.0K |
| 14:17 | 474.00 | 474.00 | 472.00 | 474.00 | 37.7K |
| 14:18 | 474.00 | 474.00 | 474.00 | 474.00 | 1.0K |
| 14:27 | 474.00 | 474.00 | 474.00 | 474.00 | 5.6K |
| 14:28 | 474.00 | 474.00 | 474.00 | 474.00 | 0.6K |
| 14:29 | 474.00 | 474.00 | 474.00 | 474.00 | 0.5K |
| 14:30 | 474.00 | 474.00 | 474.00 | 474.00 | 8.4K |
| 14:31 | 474.00 | 474.00 | 474.00 | 474.00 | 1.2K |
| 14:33 | 474.00 | 474.00 | 474.00 | 474.00 | 50.0K |
| 14:34 | 474.00 | 474.00 | 474.00 | 474.00 | 2.3K |
| 14:44 | 474.00 | 474.00 | 474.00 | 474.00 | 0.0K |
| 15:00 | 472.00 | 472.00 | 472.00 | 472.00 | 0.1K |
| 15:02 | 473.70 | 474.00 | 472.20 | 474.00 | 4.1K |
| 15:03 | 474.00 | 474.00 | 474.00 | 474.00 | 0.6K |
| 15:04 | 474.00 | 474.00 | 474.00 | 474.00 | 0.0K |
| 15:05 | 474.00 | 474.00 | 474.00 | 474.00 | 17.4K |
| 15:07 | 474.00 | 474.00 | 474.00 | 474.00 | 0.0K |
| 15:08 | 474.00 | 474.00 | 474.00 | 474.00 | 8.9K |
| 15:10 | 474.00 | 474.00 | 474.00 | 474.00 | 0.4K |
| 15:14 | 474.00 | 474.00 | 474.00 | 474.00 | 17.1K |
| 15:15 | 474.00 | 474.00 | 474.00 | 474.00 | 55.3K |
| 15:24 | 476.00 | 478.00 | 476.00 | 478.00 | 6.1K |
| 15:25 | 480.00 | 480.00 | 478.00 | 478.00 | 5.3K |
| 15:27 | 482.00 | 482.00 | 482.00 | 482.00 | 2.1K |
| 15:30 | 484.00 | 484.00 | 480.00 | 480.00 | 1.2K |
| 15:31 | 486.00 | 486.00 | 486.00 | 486.00 | 0.0K |
| 15:33 | 485.40 | 485.40 | 485.40 | 485.40 | 2.9K |
| 15:34 | 486.00 | 486.00 | 486.00 | 486.00 | 1.0K |
| 15:37 | 488.00 | 488.00 | 488.00 | 488.00 | 0.2K |
| 15:39 | 490.00 | 490.00 | 490.00 | 490.00 | 1.6K |
| 15:41 | 490.00 | 490.00 | 490.00 | 490.00 | 0.4K |
| 15:42 | 490.00 | 490.00 | 490.00 | 490.00 | 1.3K |
| 15:47 | 490.00 | 490.00 | 490.00 | 490.00 | 13.8K |
| 15:48 | 490.00 | 490.00 | 490.00 | 490.00 | 4.2K |
| 15:49 | 488.00 | 489.48 | 488.00 | 489.48 | 0.7K |
| 15:50 | 490.00 | 490.00 | 490.00 | 490.00 | 6.1K |
| 15:52 | 490.00 | 490.00 | 490.00 | 490.00 | 0.9K |
| 15:54 | 490.00 | 490.00 | 486.00 | 486.00 | 9.7K |
| 15:55 | 490.00 | 490.00 | 489.60 | 489.60 | 4.2K |
| 15:56 | 490.00 | 490.00 | 490.00 | 490.00 | 3.6K |
| 15:57 | 490.00 | 490.00 | 490.00 | 490.00 | 0.4K |
| 15:58 | 488.00 | 488.00 | 488.00 | 488.00 | 10.8K |
| 16:00 | 488.00 | 488.00 | 488.00 | 488.00 | 0.0K |
| 16:02 | 490.00 | 490.00 | 490.00 | 490.00 | 7.0K |
| 16:03 | 490.00 | 490.00 | 490.00 | 490.00 | 0.0K |
| 16:10 | 490.00 | 490.00 | 490.00 | 490.00 | 1.4K |
| 16:12 | 490.00 | 490.00 | 490.00 | 490.00 | 1.6K |
| 16:14 | 490.00 | 490.00 | 490.00 | 490.00 | 0.7K |
| 16:15 | 490.00 | 490.00 | 490.00 | 490.00 | 0.2K |
| 16:17 | 490.00 | 490.00 | 490.00 | 490.00 | 0.4K |
| 16:19 | 490.00 | 490.00 | 490.00 | 490.00 | 2.3K |
| 16:20 | 490.00 | 492.00 | 490.00 | 492.00 | 2.4K |
| 16:21 | 490.00 | 491.80 | 490.00 | 491.80 | 5.2K |
| 16:22 | 492.00 | 492.00 | 492.00 | 492.00 | 0.6K |
| 16:23 | 492.00 | 492.00 | 492.00 | 492.00 | 0.0K |
| 16:24 | 492.00 | 492.00 | 492.00 | 492.00 | 2.2K |
| 16:25 | 480.00 | 480.00 | 480.00 | 480.00 | 35.8K |
| 16:28 | 488.00 | 490.00 | 488.00 | 490.00 | 3.2K |
| 16:29 | 486.00 | 486.00 | 486.00 | 486.00 | 0.4K |
| 16:35 | 488.00 | 488.00 | 488.00 | 488.00 | 27.8K |