1,300.00
最終更新: 2025-10-01
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 08:00 | 724.00 | 730.77 | 724.00 | 730.77 | 7.3K |
| 08:01 | 724.00 | 726.00 | 724.00 | 726.00 | 0.7K |
| 08:04 | 726.00 | 731.10 | 726.00 | 731.10 | 2.7K |
| 08:05 | 730.00 | 730.00 | 730.00 | 730.00 | 1.5K |
| 08:09 | 728.00 | 728.00 | 726.00 | 726.00 | 2.2K |
| 08:14 | 730.00 | 730.00 | 730.00 | 730.00 | 1.0K |
| 08:17 | 734.00 | 734.00 | 734.00 | 734.00 | 2.1K |
| 08:18 | 734.00 | 734.00 | 734.00 | 734.00 | 0.1K |
| 08:19 | 734.00 | 734.00 | 734.00 | 734.00 | 0.3K |
| 08:20 | 734.00 | 734.00 | 734.00 | 734.00 | 1.6K |
| 08:22 | 736.00 | 738.00 | 736.00 | 738.00 | 0.9K |
| 08:26 | 738.20 | 738.20 | 736.00 | 736.00 | 0.6K |
| 08:30 | 740.00 | 740.00 | 740.00 | 740.00 | 0.9K |
| 08:34 | 740.00 | 740.00 | 740.00 | 740.00 | 0.1K |
| 08:35 | 740.00 | 740.00 | 740.00 | 740.00 | 0.9K |
| 08:40 | 740.00 | 740.00 | 740.00 | 740.00 | 15.6K |
| 08:41 | 740.00 | 742.00 | 740.00 | 742.00 | 32.5K |
| 08:42 | 738.00 | 738.00 | 738.00 | 738.00 | 0.6K |
| 08:43 | 738.00 | 738.00 | 738.00 | 738.00 | 0.1K |
| 08:50 | 738.00 | 738.00 | 738.00 | 738.00 | 0.1K |
| 08:51 | 740.00 | 740.00 | 740.00 | 740.00 | 0.0K |
| 08:52 | 740.00 | 740.00 | 740.00 | 740.00 | 0.4K |
| 08:54 | 740.00 | 740.00 | 740.00 | 740.00 | 0.6K |
| 08:55 | 740.00 | 744.00 | 740.00 | 744.00 | 26.1K |
| 08:57 | 746.00 | 754.00 | 746.00 | 754.00 | 26.0K |
| 08:58 | 758.00 | 758.00 | 758.00 | 758.00 | 1.8K |
| 08:59 | 754.00 | 754.00 | 754.00 | 754.00 | 0.4K |
| 09:00 | 754.00 | 754.00 | 750.00 | 750.00 | 5.0K |
| 09:01 | 750.00 | 750.00 | 750.00 | 750.00 | 1.6K |
| 09:02 | 754.00 | 754.00 | 754.00 | 754.00 | 4.4K |
| 09:09 | 752.04 | 754.00 | 752.04 | 754.00 | 5.3K |
| 09:13 | 754.00 | 754.00 | 754.00 | 754.00 | 0.0K |
| 09:17 | 752.00 | 754.00 | 752.00 | 754.00 | 1.7K |
| 09:20 | 756.00 | 756.00 | 756.00 | 756.00 | 0.4K |
| 09:23 | 752.80 | 752.80 | 752.80 | 752.80 | 5.0K |
| 09:25 | 756.00 | 756.00 | 756.00 | 756.00 | 0.0K |
| 09:26 | 760.00 | 761.00 | 760.00 | 761.00 | 0.8K |
| 09:28 | 764.00 | 766.00 | 764.00 | 766.00 | 1.0K |
| 09:30 | 765.00 | 766.00 | 764.00 | 764.00 | 1.8K |
| 09:32 | 764.00 | 764.00 | 764.00 | 764.00 | 0.2K |
| 09:33 | 762.00 | 762.00 | 760.00 | 760.00 | 1.5K |
| 09:36 | 760.00 | 760.00 | 760.00 | 760.00 | 2.6K |
| 09:37 | 760.00 | 760.00 | 760.00 | 760.00 | 1.5K |
| 09:38 | 759.00 | 759.00 | 758.00 | 758.00 | 1.1K |
| 09:39 | 758.00 | 758.00 | 758.00 | 758.00 | 1.0K |
| 09:40 | 756.00 | 756.00 | 756.00 | 756.00 | 8.6K |
| 09:41 | 754.00 | 754.00 | 750.00 | 750.00 | 5.0K |
| 09:45 | 748.00 | 748.00 | 748.00 | 748.00 | 0.4K |
| 09:46 | 746.00 | 746.00 | 744.00 | 744.00 | 1.4K |
| 09:47 | 744.00 | 744.00 | 744.00 | 744.00 | 0.2K |
| 09:52 | 743.89 | 744.00 | 743.89 | 744.00 | 1.0K |
| 09:53 | 746.00 | 746.00 | 746.00 | 746.00 | 0.9K |
| 09:54 | 748.00 | 751.00 | 748.00 | 751.00 | 9.1K |
| 09:55 | 750.00 | 752.00 | 750.00 | 750.00 | 0.6K |
| 09:59 | 750.00 | 750.00 | 748.00 | 748.00 | 0.9K |
| 10:00 | 746.00 | 746.00 | 746.00 | 746.00 | 1.4K |
| 10:03 | 748.00 | 748.00 | 748.00 | 748.00 | 0.5K |
| 10:06 | 746.00 | 746.00 | 746.00 | 746.00 | 0.3K |
| 10:07 | 746.00 | 746.00 | 746.00 | 746.00 | 0.3K |
| 10:17 | 750.00 | 751.00 | 750.00 | 751.00 | 2.3K |
| 10:19 | 752.00 | 752.00 | 750.00 | 750.00 | 18.1K |
| 10:24 | 748.00 | 748.00 | 748.00 | 748.00 | 0.1K |
| 10:25 | 748.00 | 748.00 | 746.00 | 746.00 | 1.3K |
| 10:26 | 748.00 | 748.00 | 748.00 | 748.00 | 0.1K |
| 10:31 | 746.00 | 746.00 | 746.00 | 746.00 | 0.1K |
| 10:44 | 746.00 | 746.00 | 746.00 | 746.00 | 0.7K |
| 10:47 | 748.00 | 748.00 | 748.00 | 748.00 | 1.2K |
| 10:52 | 746.00 | 746.00 | 746.00 | 746.00 | 0.3K |
| 10:53 | 746.20 | 746.20 | 746.20 | 746.20 | 0.5K |
| 10:55 | 748.00 | 748.00 | 748.00 | 748.00 | 0.9K |
| 10:58 | 750.00 | 750.00 | 750.00 | 750.00 | 1.7K |
| 11:01 | 748.00 | 750.00 | 748.00 | 750.00 | 1.8K |
| 11:02 | 746.00 | 746.00 | 746.00 | 746.00 | 0.3K |
| 11:03 | 750.00 | 750.00 | 750.00 | 750.00 | 0.1K |
| 11:08 | 746.00 | 746.00 | 746.00 | 746.00 | 0.0K |
| 11:17 | 746.00 | 750.00 | 746.00 | 750.00 | 0.1K |
| 11:20 | 750.00 | 750.00 | 750.00 | 750.00 | 1.1K |
| 11:25 | 750.00 | 750.00 | 750.00 | 750.00 | 0.1K |
| 11:28 | 750.00 | 750.00 | 750.00 | 750.00 | 0.0K |
| 11:43 | 750.00 | 750.00 | 750.00 | 750.00 | 4.2K |
| 11:44 | 752.00 | 752.00 | 752.00 | 752.00 | 0.1K |
| 11:46 | 750.00 | 750.00 | 750.00 | 750.00 | 0.1K |
| 11:53 | 748.00 | 750.00 | 748.00 | 750.00 | 0.3K |
| 11:58 | 750.00 | 750.00 | 750.00 | 750.00 | 4.8K |
| 12:00 | 750.00 | 758.00 | 750.00 | 758.00 | 11.9K |
| 12:02 | 760.00 | 760.00 | 760.00 | 760.00 | 0.3K |
| 12:05 | 758.00 | 758.00 | 754.00 | 754.00 | 5.6K |
| 12:06 | 754.00 | 754.00 | 754.00 | 754.00 | 1.2K |
| 12:08 | 756.00 | 756.00 | 754.00 | 754.00 | 5.3K |
| 12:09 | 754.00 | 754.00 | 754.00 | 754.00 | 0.0K |
| 12:14 | 752.00 | 752.00 | 752.00 | 752.00 | 0.1K |
| 12:15 | 754.00 | 754.00 | 754.00 | 754.00 | 13.6K |
| 12:18 | 754.00 | 754.00 | 754.00 | 754.00 | 5.8K |
| 12:20 | 754.00 | 754.00 | 754.00 | 754.00 | 5.6K |
| 12:21 | 754.00 | 754.00 | 754.00 | 754.00 | 2.0K |
| 12:22 | 754.00 | 754.00 | 754.00 | 754.00 | 0.6K |
| 12:23 | 752.00 | 752.00 | 752.00 | 752.00 | 2.5K |
| 12:26 | 750.00 | 750.00 | 750.00 | 750.00 | 2.0K |
| 12:27 | 750.00 | 750.00 | 750.00 | 750.00 | 1.0K |
| 12:30 | 752.00 | 752.00 | 750.10 | 750.10 | 0.4K |
| 12:32 | 750.00 | 752.00 | 750.00 | 752.00 | 0.3K |
| 12:36 | 754.00 | 754.00 | 754.00 | 754.00 | 0.2K |
| 12:37 | 754.00 | 756.00 | 754.00 | 754.00 | 0.2K |
| 12:38 | 754.00 | 754.00 | 754.00 | 754.00 | 0.1K |
| 12:43 | 752.00 | 752.00 | 752.00 | 752.00 | 0.2K |
| 13:01 | 752.00 | 752.00 | 752.00 | 752.00 | 0.8K |
| 13:06 | 752.00 | 752.00 | 752.00 | 752.00 | 0.1K |
| 13:16 | 752.00 | 752.00 | 752.00 | 752.00 | 1.2K |
| 13:20 | 752.00 | 752.00 | 752.00 | 752.00 | 0.4K |
| 13:22 | 752.00 | 752.00 | 752.00 | 752.00 | 0.1K |
| 13:29 | 754.00 | 754.00 | 754.00 | 754.00 | 0.7K |
| 13:30 | 754.00 | 754.00 | 754.00 | 754.00 | 0.1K |
| 13:31 | 754.00 | 754.00 | 754.00 | 754.00 | 0.0K |
| 13:32 | 754.00 | 754.00 | 754.00 | 754.00 | 0.1K |
| 13:33 | 754.00 | 754.00 | 754.00 | 754.00 | 0.8K |
| 13:36 | 754.00 | 754.00 | 754.00 | 754.00 | 0.3K |
| 13:58 | 754.00 | 754.00 | 752.00 | 752.00 | 2.1K |
| 13:59 | 758.00 | 758.00 | 754.00 | 756.00 | 4.7K |
| 14:01 | 756.00 | 756.00 | 756.00 | 756.00 | 1.0K |
| 14:06 | 754.00 | 756.00 | 754.00 | 756.00 | 0.6K |
| 14:09 | 754.00 | 754.00 | 754.00 | 754.00 | 1.8K |
| 14:10 | 756.00 | 756.00 | 756.00 | 756.00 | 0.2K |
| 14:13 | 754.00 | 754.00 | 754.00 | 754.00 | 0.0K |
| 14:15 | 754.00 | 754.00 | 754.00 | 754.00 | 0.0K |
| 14:18 | 754.10 | 754.10 | 754.10 | 754.10 | 0.3K |
| 14:25 | 754.00 | 754.00 | 754.00 | 754.00 | 1.3K |
| 14:26 | 754.00 | 754.00 | 754.00 | 754.00 | 5.0K |
| 14:30 | 756.00 | 756.00 | 756.00 | 756.00 | 1.8K |
| 14:32 | 754.00 | 754.00 | 754.00 | 754.00 | 0.4K |
| 14:39 | 754.00 | 754.00 | 754.00 | 754.00 | 4.0K |
| 14:40 | 756.00 | 758.00 | 756.00 | 758.00 | 1.8K |
| 14:41 | 758.00 | 758.00 | 758.00 | 758.00 | 0.2K |
| 14:46 | 756.00 | 756.00 | 754.00 | 756.00 | 3.4K |
| 14:53 | 756.00 | 756.00 | 756.00 | 756.00 | 0.1K |
| 14:54 | 756.00 | 756.00 | 756.00 | 756.00 | 0.1K |
| 14:57 | 754.00 | 754.00 | 754.00 | 754.00 | 0.0K |
| 15:01 | 754.10 | 754.10 | 754.10 | 754.10 | 0.5K |
| 15:05 | 756.00 | 756.00 | 756.00 | 756.00 | 0.2K |
| 15:10 | 756.00 | 756.00 | 756.00 | 756.00 | 1.1K |
| 15:11 | 756.00 | 756.00 | 756.00 | 756.00 | 20.0K |
| 15:12 | 756.00 | 756.00 | 756.00 | 756.00 | 5.9K |
| 15:14 | 758.00 | 760.10 | 758.00 | 760.00 | 3.8K |
| 15:15 | 762.00 | 762.00 | 762.00 | 762.00 | 0.4K |
| 15:16 | 760.00 | 762.00 | 760.00 | 762.00 | 0.1K |
| 15:19 | 764.00 | 766.00 | 764.00 | 766.00 | 0.3K |
| 15:22 | 766.00 | 766.00 | 766.00 | 766.00 | 11.0K |
| 15:23 | 760.00 | 760.00 | 760.00 | 760.00 | 5.3K |
| 15:24 | 760.00 | 760.00 | 760.00 | 760.00 | 0.3K |
| 15:34 | 758.00 | 760.00 | 758.00 | 760.00 | 0.1K |
| 15:37 | 760.00 | 760.00 | 760.00 | 760.00 | 1.8K |
| 15:40 | 760.00 | 760.00 | 760.00 | 760.00 | 0.2K |
| 15:42 | 760.80 | 760.80 | 760.80 | 760.80 | 1.0K |
| 15:44 | 758.00 | 760.00 | 758.00 | 760.00 | 0.5K |
| 15:48 | 756.00 | 758.00 | 756.00 | 756.00 | 8.9K |
| 15:49 | 756.00 | 756.00 | 756.00 | 756.00 | 0.6K |
| 15:54 | 756.00 | 756.00 | 756.00 | 756.00 | 7.9K |
| 15:55 | 756.00 | 756.00 | 756.00 | 756.00 | 0.0K |
| 16:00 | 754.00 | 756.00 | 754.00 | 756.00 | 2.8K |
| 16:01 | 756.00 | 756.00 | 756.00 | 756.00 | 0.3K |
| 16:02 | 750.00 | 750.00 | 750.00 | 750.00 | 9.0K |
| 16:03 | 750.00 | 750.00 | 750.00 | 750.00 | 0.1K |
| 16:06 | 748.00 | 748.00 | 748.00 | 748.00 | 0.0K |
| 16:11 | 750.00 | 750.00 | 750.00 | 750.00 | 2.0K |
| 16:12 | 752.00 | 752.00 | 752.00 | 752.00 | 1.4K |
| 16:13 | 754.00 | 754.00 | 754.00 | 754.00 | 0.0K |
| 16:19 | 754.00 | 754.00 | 754.00 | 754.00 | 1.5K |
| 16:20 | 756.00 | 756.00 | 754.00 | 756.00 | 0.1K |
| 16:22 | 758.00 | 758.00 | 756.00 | 756.00 | 0.6K |
| 16:23 | 758.00 | 758.00 | 758.00 | 758.00 | 0.4K |
| 16:24 | 758.00 | 758.00 | 754.00 | 754.00 | 0.7K |
| 16:25 | 758.00 | 758.00 | 758.00 | 758.00 | 0.0K |
| 16:26 | 754.00 | 754.00 | 754.00 | 754.00 | 0.0K |
| 16:27 | 758.00 | 758.00 | 754.00 | 754.00 | 0.6K |
| 16:29 | 754.00 | 754.00 | 754.00 | 754.00 | 1.7K |
| 16:35 | 750.00 | 750.00 | 750.00 | 750.00 | 53.1K |