1,320.00
最終更新: 2025-10-02
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 08:00 | 664.00 | 670.00 | 664.00 | 666.00 | 21.9K |
| 08:01 | 660.00 | 660.00 | 650.00 | 652.00 | 9.7K |
| 08:02 | 658.00 | 664.00 | 658.00 | 664.00 | 2.1K |
| 08:03 | 656.00 | 656.00 | 656.00 | 656.00 | 0.8K |
| 08:04 | 658.00 | 658.00 | 658.00 | 658.00 | 0.1K |
| 08:06 | 654.00 | 660.00 | 654.00 | 660.00 | 4.6K |
| 08:07 | 658.00 | 658.00 | 658.00 | 658.00 | 0.8K |
| 08:09 | 658.00 | 666.00 | 654.00 | 666.00 | 15.9K |
| 08:10 | 662.00 | 662.00 | 662.00 | 662.00 | 0.1K |
| 08:12 | 664.00 | 664.00 | 664.00 | 664.00 | 0.5K |
| 08:14 | 662.00 | 662.00 | 658.00 | 662.00 | 7.9K |
| 08:18 | 662.00 | 662.00 | 662.00 | 662.00 | 0.4K |
| 08:19 | 664.00 | 664.00 | 664.00 | 664.00 | 0.5K |
| 08:20 | 670.00 | 670.00 | 670.00 | 670.00 | 0.7K |
| 08:27 | 666.00 | 666.00 | 666.00 | 666.00 | 0.4K |
| 08:28 | 666.00 | 666.00 | 666.00 | 666.00 | 0.2K |
| 08:31 | 666.00 | 666.00 | 666.00 | 666.00 | 0.1K |
| 08:35 | 670.00 | 670.00 | 670.00 | 670.00 | 0.0K |
| 08:42 | 664.00 | 664.00 | 664.00 | 664.00 | 5.6K |
| 08:44 | 664.00 | 664.00 | 664.00 | 664.00 | 0.6K |
| 08:45 | 662.00 | 662.00 | 662.00 | 662.00 | 0.1K |
| 08:49 | 662.00 | 662.00 | 662.00 | 662.00 | 2.8K |
| 08:50 | 664.00 | 664.00 | 664.00 | 664.00 | 1.3K |
| 08:59 | 666.00 | 666.00 | 666.00 | 666.00 | 0.0K |
| 09:05 | 666.00 | 666.00 | 666.00 | 666.00 | 1.4K |
| 09:11 | 664.00 | 666.00 | 664.00 | 666.00 | 1.3K |
| 09:16 | 668.00 | 668.00 | 668.00 | 668.00 | 0.3K |
| 09:21 | 664.00 | 666.00 | 664.00 | 666.00 | 7.3K |
| 09:22 | 664.00 | 664.00 | 664.00 | 664.00 | 0.3K |
| 09:32 | 660.00 | 660.00 | 660.00 | 660.00 | 5.9K |
| 09:34 | 660.00 | 664.00 | 660.00 | 664.00 | 2.9K |
| 09:40 | 664.00 | 664.00 | 664.00 | 664.00 | 2.4K |
| 09:41 | 664.00 | 664.00 | 664.00 | 664.00 | 0.2K |
| 09:45 | 666.00 | 666.00 | 666.00 | 666.00 | 0.5K |
| 09:49 | 668.00 | 670.00 | 668.00 | 670.00 | 4.9K |
| 09:53 | 666.00 | 666.00 | 666.00 | 666.00 | 3.7K |
| 10:00 | 666.00 | 666.00 | 666.00 | 666.00 | 1.2K |
| 10:05 | 664.08 | 664.08 | 664.08 | 664.08 | 0.8K |
| 10:08 | 664.00 | 664.00 | 664.00 | 664.00 | 1.5K |
| 10:10 | 666.00 | 666.00 | 666.00 | 666.00 | 1.2K |
| 10:15 | 664.00 | 664.00 | 664.00 | 664.00 | 0.6K |
| 10:31 | 666.00 | 670.00 | 666.00 | 670.00 | 4.8K |
| 10:32 | 672.00 | 672.00 | 666.00 | 666.00 | 4.1K |
| 10:33 | 666.00 | 666.00 | 666.00 | 666.00 | 0.8K |
| 10:34 | 666.00 | 666.00 | 666.00 | 666.00 | 0.9K |
| 10:45 | 664.00 | 664.00 | 664.00 | 664.00 | 0.3K |
| 10:50 | 668.00 | 668.00 | 668.00 | 668.00 | 1.1K |
| 10:57 | 668.00 | 668.00 | 668.00 | 668.00 | 1.0K |
| 10:59 | 670.00 | 670.00 | 670.00 | 670.00 | 0.0K |
| 11:02 | 670.00 | 670.00 | 670.00 | 670.00 | 2.0K |
| 11:04 | 670.00 | 670.00 | 670.00 | 670.00 | 0.2K |
| 11:13 | 670.00 | 670.00 | 670.00 | 670.00 | 4.6K |
| 11:15 | 672.00 | 672.00 | 672.00 | 672.00 | 0.0K |
| 11:16 | 672.00 | 672.00 | 672.00 | 672.00 | 1.1K |
| 11:22 | 674.00 | 674.00 | 674.00 | 674.00 | 0.2K |
| 11:25 | 670.00 | 670.00 | 670.00 | 670.00 | 0.3K |
| 11:26 | 670.00 | 670.00 | 670.00 | 670.00 | 0.5K |
| 11:30 | 670.00 | 670.00 | 670.00 | 670.00 | 0.3K |
| 11:32 | 672.00 | 672.00 | 672.00 | 672.00 | 0.9K |
| 11:35 | 674.00 | 674.00 | 674.00 | 674.00 | 1.0K |
| 11:44 | 676.00 | 676.00 | 676.00 | 676.00 | 0.5K |
| 11:47 | 674.00 | 676.00 | 674.00 | 676.00 | 0.5K |
| 11:49 | 676.00 | 676.00 | 674.00 | 674.00 | 4.3K |
| 11:54 | 676.00 | 678.00 | 676.00 | 678.00 | 9.5K |
| 11:55 | 678.00 | 680.00 | 678.00 | 680.00 | 1.0K |
| 11:57 | 682.00 | 682.00 | 682.00 | 682.00 | 1.5K |
| 11:59 | 683.56 | 683.56 | 683.56 | 683.56 | 0.4K |
| 12:00 | 680.00 | 680.00 | 680.00 | 680.00 | 0.0K |
| 12:02 | 682.00 | 682.00 | 682.00 | 682.00 | 0.3K |
| 12:08 | 686.00 | 686.00 | 686.00 | 686.00 | 1.5K |
| 12:15 | 686.00 | 686.00 | 686.00 | 686.00 | 0.7K |
| 12:21 | 686.00 | 686.00 | 686.00 | 686.00 | 0.1K |
| 12:24 | 686.00 | 686.00 | 686.00 | 686.00 | 0.0K |
| 12:25 | 688.00 | 688.00 | 688.00 | 688.00 | 0.7K |
| 12:34 | 690.00 | 690.00 | 688.00 | 688.00 | 10.6K |
| 12:38 | 686.00 | 686.00 | 686.00 | 686.00 | 0.5K |
| 12:39 | 688.00 | 688.00 | 688.00 | 688.00 | 0.0K |
| 12:42 | 688.00 | 688.00 | 688.00 | 688.00 | 0.1K |
| 12:46 | 688.00 | 692.00 | 686.00 | 692.00 | 5.2K |
| 12:49 | 688.00 | 688.00 | 688.00 | 688.00 | 2.8K |
| 12:58 | 688.00 | 688.00 | 688.00 | 688.00 | 0.0K |
| 13:07 | 686.00 | 686.00 | 686.00 | 686.00 | 0.2K |
| 13:09 | 688.00 | 688.00 | 688.00 | 688.00 | 0.0K |
| 13:10 | 688.00 | 688.00 | 688.00 | 688.00 | 0.1K |
| 13:18 | 686.00 | 686.00 | 686.00 | 686.00 | 0.5K |
| 13:23 | 686.00 | 686.00 | 686.00 | 686.00 | 0.1K |
| 13:28 | 686.00 | 686.00 | 686.00 | 686.00 | 0.0K |
| 13:35 | 684.00 | 684.00 | 684.00 | 684.00 | 1.5K |
| 13:40 | 684.00 | 684.00 | 680.00 | 680.00 | 20.1K |
| 13:43 | 680.00 | 681.00 | 680.00 | 681.00 | 4.7K |
| 13:44 | 680.00 | 680.00 | 680.00 | 680.00 | 0.0K |
| 13:45 | 680.00 | 682.00 | 678.00 | 682.00 | 44.1K |
| 13:46 | 678.00 | 682.00 | 678.00 | 682.00 | 0.2K |
| 13:47 | 682.00 | 682.00 | 680.00 | 680.00 | 1.3K |
| 13:48 | 680.00 | 680.00 | 680.00 | 680.00 | 0.5K |
| 13:49 | 678.00 | 678.00 | 678.00 | 678.00 | 0.6K |
| 13:50 | 680.00 | 680.00 | 680.00 | 680.00 | 1.9K |
| 13:51 | 680.00 | 680.00 | 680.00 | 680.00 | 0.0K |
| 13:52 | 682.00 | 682.00 | 682.00 | 682.00 | 1.3K |
| 13:55 | 678.00 | 678.00 | 678.00 | 678.00 | 0.0K |
| 13:57 | 678.00 | 678.00 | 678.00 | 678.00 | 0.6K |
| 13:58 | 678.00 | 678.00 | 678.00 | 678.00 | 0.3K |
| 14:01 | 678.00 | 678.00 | 678.00 | 678.00 | 1.7K |
| 14:04 | 678.00 | 678.00 | 678.00 | 678.00 | 1.3K |
| 14:13 | 678.00 | 678.00 | 678.00 | 678.00 | 0.5K |
| 14:17 | 680.00 | 680.00 | 680.00 | 680.00 | 1.0K |
| 14:20 | 680.00 | 680.00 | 680.00 | 680.00 | 2.5K |
| 14:25 | 678.00 | 678.00 | 678.00 | 678.00 | 0.1K |
| 14:29 | 678.00 | 678.00 | 678.00 | 678.00 | 0.5K |
| 14:31 | 678.00 | 678.00 | 678.00 | 678.00 | 1.1K |
| 14:32 | 678.00 | 678.00 | 678.00 | 678.00 | 1.2K |
| 14:33 | 674.00 | 674.00 | 674.00 | 674.00 | 2.9K |
| 14:36 | 674.00 | 674.00 | 674.00 | 674.00 | 2.6K |
| 14:39 | 672.00 | 672.00 | 672.00 | 672.00 | 1.5K |
| 14:40 | 674.00 | 674.00 | 674.00 | 674.00 | 0.1K |
| 14:41 | 674.00 | 674.00 | 674.00 | 674.00 | 2.8K |
| 14:42 | 674.00 | 674.00 | 674.00 | 674.00 | 1.8K |
| 14:43 | 672.00 | 674.00 | 672.00 | 672.00 | 5.2K |
| 14:45 | 674.00 | 674.00 | 674.00 | 674.00 | 2.1K |
| 14:48 | 676.00 | 678.00 | 676.00 | 678.00 | 6.1K |
| 14:49 | 676.00 | 680.00 | 676.00 | 680.00 | 12.6K |
| 14:50 | 678.00 | 680.00 | 678.00 | 680.00 | 1.5K |
| 14:51 | 678.00 | 678.00 | 678.00 | 678.00 | 0.1K |
| 14:52 | 678.00 | 678.00 | 678.00 | 678.00 | 2.3K |
| 14:54 | 680.00 | 680.00 | 678.00 | 680.00 | 8.8K |
| 14:57 | 680.00 | 680.00 | 680.00 | 680.00 | 2.5K |
| 15:00 | 682.00 | 682.00 | 678.00 | 678.00 | 1.6K |
| 15:05 | 678.00 | 678.00 | 678.00 | 678.00 | 0.4K |
| 15:07 | 682.00 | 682.00 | 682.00 | 682.00 | 11.1K |
| 15:08 | 682.00 | 682.00 | 682.00 | 682.00 | 0.3K |
| 15:10 | 682.00 | 682.00 | 682.00 | 682.00 | 0.0K |
| 15:14 | 682.00 | 682.00 | 682.00 | 682.00 | 0.1K |
| 15:15 | 682.00 | 682.00 | 682.00 | 682.00 | 12.3K |
| 15:17 | 678.20 | 681.40 | 678.20 | 681.40 | 0.0K |
| 15:18 | 680.00 | 680.00 | 680.00 | 680.00 | 0.2K |
| 15:19 | 680.00 | 680.00 | 680.00 | 680.00 | 0.7K |
| 15:20 | 678.00 | 678.00 | 678.00 | 678.00 | 4.7K |
| 15:21 | 676.00 | 676.00 | 676.00 | 676.00 | 0.3K |
| 15:24 | 674.00 | 674.00 | 674.00 | 674.00 | 4.2K |
| 15:25 | 675.70 | 675.70 | 675.70 | 675.70 | 0.2K |
| 15:26 | 676.00 | 680.00 | 676.00 | 680.00 | 5.6K |
| 15:31 | 676.00 | 676.00 | 676.00 | 676.00 | 2.6K |
| 15:32 | 676.00 | 676.00 | 676.00 | 676.00 | 0.0K |
| 15:36 | 676.00 | 676.00 | 676.00 | 676.00 | 0.5K |
| 15:39 | 678.00 | 680.00 | 678.00 | 680.00 | 6.3K |
| 15:40 | 678.00 | 678.00 | 678.00 | 678.00 | 0.9K |
| 15:41 | 682.00 | 682.00 | 682.00 | 682.00 | 0.0K |
| 15:45 | 678.00 | 678.00 | 678.00 | 678.00 | 0.1K |
| 15:50 | 678.00 | 678.00 | 678.00 | 678.00 | 0.7K |
| 15:55 | 676.00 | 676.00 | 676.00 | 676.00 | 0.3K |
| 15:58 | 676.00 | 676.00 | 676.00 | 676.00 | 0.0K |
| 16:00 | 676.00 | 676.00 | 676.00 | 676.00 | 0.6K |
| 16:02 | 678.00 | 680.00 | 678.00 | 680.00 | 3.1K |
| 16:03 | 684.00 | 684.00 | 684.00 | 684.00 | 13.1K |
| 16:04 | 684.00 | 684.00 | 684.00 | 684.00 | 7.1K |
| 16:05 | 684.00 | 684.00 | 684.00 | 684.00 | 1.3K |
| 16:06 | 684.00 | 684.00 | 684.00 | 684.00 | 0.5K |
| 16:08 | 684.00 | 684.00 | 684.00 | 684.00 | 6.5K |
| 16:09 | 684.00 | 685.00 | 684.00 | 685.00 | 2.6K |
| 16:10 | 684.00 | 684.00 | 684.00 | 684.00 | 0.0K |
| 16:11 | 684.00 | 684.00 | 684.00 | 684.00 | 0.7K |
| 16:12 | 684.00 | 684.00 | 684.00 | 684.00 | 0.3K |
| 16:13 | 684.00 | 684.00 | 684.00 | 684.00 | 1.0K |
| 16:14 | 684.00 | 686.00 | 684.00 | 684.00 | 13.9K |
| 16:16 | 682.00 | 682.00 | 680.00 | 680.00 | 1.3K |
| 16:17 | 680.00 | 680.00 | 680.00 | 680.00 | 6.6K |
| 16:20 | 678.00 | 678.00 | 678.00 | 678.00 | 0.3K |
| 16:21 | 678.00 | 678.00 | 678.00 | 678.00 | 0.1K |
| 16:22 | 678.00 | 680.00 | 678.00 | 680.00 | 0.4K |
| 16:23 | 678.00 | 678.00 | 678.00 | 678.00 | 0.1K |
| 16:24 | 678.00 | 678.00 | 678.00 | 678.00 | 0.2K |
| 16:25 | 678.00 | 678.00 | 676.00 | 676.00 | 0.4K |
| 16:26 | 676.00 | 676.00 | 676.00 | 676.00 | 0.3K |
| 16:27 | 676.00 | 678.00 | 676.00 | 676.00 | 1.7K |
| 16:28 | 676.00 | 676.00 | 676.00 | 676.00 | 0.4K |
| 16:29 | 676.00 | 678.00 | 676.00 | 676.00 | 1.6K |
| 16:35 | 668.00 | 668.00 | 668.00 | 668.00 | 42.6K |