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 | 764.00 | 764.00 | 750.00 | 750.00 | 47.9K |
| 08:06 | 738.00 | 738.00 | 738.00 | 738.00 | 2.6K |
| 08:09 | 740.00 | 740.00 | 734.00 | 734.00 | 1.6K |
| 08:10 | 734.00 | 734.00 | 732.00 | 732.00 | 0.9K |
| 08:12 | 734.00 | 734.00 | 734.00 | 734.00 | 0.1K |
| 08:15 | 738.00 | 738.00 | 738.00 | 738.00 | 0.0K |
| 08:17 | 738.00 | 741.62 | 736.00 | 736.00 | 15.0K |
| 08:18 | 736.00 | 736.00 | 736.00 | 736.00 | 0.8K |
| 08:19 | 734.00 | 734.00 | 734.00 | 734.00 | 0.3K |
| 08:25 | 736.00 | 736.00 | 736.00 | 736.00 | 0.8K |
| 08:27 | 740.00 | 740.00 | 740.00 | 740.00 | 1.5K |
| 08:28 | 746.00 | 746.00 | 746.00 | 746.00 | 0.9K |
| 08:32 | 744.00 | 744.00 | 744.00 | 744.00 | 0.5K |
| 08:33 | 744.00 | 744.00 | 744.00 | 744.00 | 0.2K |
| 08:35 | 744.00 | 744.00 | 744.00 | 744.00 | 1.1K |
| 08:36 | 746.00 | 746.00 | 744.00 | 744.00 | 1.1K |
| 08:37 | 754.00 | 754.00 | 754.00 | 754.00 | 13.0K |
| 08:38 | 750.00 | 750.00 | 748.00 | 748.00 | 2.2K |
| 08:39 | 744.00 | 744.00 | 744.00 | 744.00 | 1.9K |
| 08:40 | 742.00 | 742.00 | 742.00 | 742.00 | 0.1K |
| 08:42 | 740.20 | 740.20 | 740.20 | 740.20 | 6.8K |
| 08:43 | 736.00 | 736.00 | 736.00 | 736.00 | 0.1K |
| 08:45 | 742.00 | 742.00 | 742.00 | 742.00 | 0.3K |
| 08:46 | 742.00 | 742.00 | 742.00 | 742.00 | 0.2K |
| 08:47 | 742.00 | 742.00 | 742.00 | 742.00 | 0.1K |
| 08:48 | 742.00 | 744.00 | 742.00 | 744.00 | 1.4K |
| 08:49 | 742.00 | 746.00 | 742.00 | 746.00 | 2.8K |
| 08:51 | 738.60 | 746.00 | 738.60 | 744.00 | 1.3K |
| 08:54 | 744.00 | 744.00 | 742.00 | 742.00 | 5.0K |
| 08:56 | 738.00 | 738.00 | 738.00 | 738.00 | 6.7K |
| 08:57 | 740.00 | 740.00 | 740.00 | 740.00 | 2.1K |
| 08:58 | 744.00 | 744.00 | 738.00 | 744.00 | 6.4K |
| 08:59 | 744.00 | 746.00 | 740.00 | 746.00 | 5.0K |
| 09:00 | 746.00 | 746.00 | 740.00 | 740.00 | 1.2K |
| 09:01 | 746.00 | 748.00 | 746.00 | 748.00 | 0.7K |
| 09:05 | 746.00 | 746.00 | 746.00 | 746.00 | 0.1K |
| 09:06 | 746.00 | 746.00 | 746.00 | 746.00 | 0.1K |
| 09:07 | 748.00 | 748.00 | 748.00 | 748.00 | 0.3K |
| 09:08 | 748.00 | 748.00 | 746.00 | 746.00 | 1.3K |
| 09:10 | 748.00 | 748.00 | 748.00 | 748.00 | 0.4K |
| 09:18 | 744.00 | 744.00 | 744.00 | 744.00 | 0.3K |
| 09:21 | 746.00 | 748.00 | 746.00 | 748.00 | 1.1K |
| 09:25 | 746.00 | 746.00 | 746.00 | 746.00 | 0.2K |
| 09:26 | 748.00 | 748.00 | 748.00 | 748.00 | 2.9K |
| 09:28 | 748.00 | 748.00 | 748.00 | 748.00 | 0.5K |
| 09:37 | 746.00 | 746.00 | 746.00 | 746.00 | 0.0K |
| 09:38 | 746.00 | 746.00 | 746.00 | 746.00 | 2.1K |
| 09:40 | 746.00 | 746.00 | 746.00 | 746.00 | 0.4K |
| 09:42 | 744.00 | 744.00 | 744.00 | 744.00 | 0.4K |
| 09:45 | 746.00 | 746.00 | 746.00 | 746.00 | 0.2K |
| 09:47 | 744.00 | 744.00 | 744.00 | 744.00 | 0.5K |
| 09:50 | 744.00 | 744.00 | 744.00 | 744.00 | 0.1K |
| 09:51 | 744.00 | 744.00 | 744.00 | 744.00 | 0.0K |
| 09:52 | 746.00 | 746.00 | 742.00 | 746.00 | 4.4K |
| 09:55 | 746.00 | 746.00 | 746.00 | 746.00 | 0.4K |
| 09:57 | 746.00 | 746.00 | 746.00 | 746.00 | 2.0K |
| 09:58 | 746.00 | 746.00 | 746.00 | 746.00 | 0.0K |
| 10:00 | 746.00 | 746.00 | 746.00 | 746.00 | 0.7K |
| 10:03 | 746.00 | 746.00 | 746.00 | 746.00 | 0.1K |
| 10:08 | 744.00 | 746.00 | 744.00 | 746.00 | 0.3K |
| 10:09 | 744.00 | 744.00 | 744.00 | 744.00 | 1.0K |
| 10:11 | 742.00 | 744.00 | 742.00 | 744.00 | 2.3K |
| 10:14 | 744.00 | 744.00 | 744.00 | 744.00 | 0.1K |
| 10:15 | 744.00 | 744.00 | 744.00 | 744.00 | 0.1K |
| 10:17 | 744.00 | 746.00 | 744.00 | 746.00 | 1.0K |
| 10:20 | 746.00 | 746.00 | 746.00 | 746.00 | 0.4K |
| 10:22 | 744.00 | 746.00 | 744.00 | 746.00 | 0.9K |
| 10:23 | 742.00 | 742.00 | 742.00 | 742.00 | 0.1K |
| 10:25 | 744.00 | 744.00 | 744.00 | 744.00 | 0.3K |
| 10:27 | 744.00 | 744.00 | 744.00 | 744.00 | 0.7K |
| 10:28 | 744.00 | 744.00 | 744.00 | 744.00 | 3.9K |
| 10:30 | 744.00 | 744.00 | 744.00 | 744.00 | 0.4K |
| 10:32 | 744.00 | 744.00 | 744.00 | 744.00 | 0.4K |
| 10:35 | 744.00 | 746.00 | 744.00 | 746.00 | 2.6K |
| 10:40 | 746.00 | 746.00 | 746.00 | 746.00 | 0.4K |
| 10:42 | 746.00 | 746.00 | 746.00 | 746.00 | 0.4K |
| 10:45 | 746.00 | 746.00 | 746.00 | 746.00 | 0.7K |
| 10:47 | 746.00 | 746.00 | 746.00 | 746.00 | 0.1K |
| 10:50 | 746.00 | 746.00 | 744.00 | 744.00 | 0.4K |
| 10:51 | 744.00 | 744.00 | 744.00 | 744.00 | 0.0K |
| 10:52 | 746.00 | 746.00 | 746.00 | 746.00 | 0.4K |
| 10:53 | 746.00 | 746.00 | 746.00 | 746.00 | 2.0K |
| 10:54 | 746.00 | 746.00 | 746.00 | 746.00 | 0.0K |
| 10:55 | 746.00 | 746.00 | 746.00 | 746.00 | 0.4K |
| 10:57 | 746.00 | 746.00 | 746.00 | 746.00 | 0.4K |
| 10:58 | 746.00 | 746.00 | 746.00 | 746.00 | 0.0K |
| 10:59 | 746.00 | 746.00 | 746.00 | 746.00 | 0.0K |
| 11:00 | 746.00 | 746.00 | 746.00 | 746.00 | 0.7K |
| 11:02 | 746.00 | 746.00 | 746.00 | 746.00 | 0.0K |
| 11:05 | 744.02 | 744.02 | 744.02 | 744.02 | 1.5K |
| 11:06 | 744.00 | 744.00 | 744.00 | 744.00 | 2.7K |
| 11:11 | 746.00 | 746.00 | 746.00 | 746.00 | 0.4K |
| 11:13 | 746.00 | 746.00 | 746.00 | 746.00 | 6.5K |
| 11:14 | 746.00 | 746.00 | 746.00 | 746.00 | 0.0K |
| 11:16 | 746.00 | 746.00 | 746.00 | 746.00 | 0.4K |
| 11:19 | 746.00 | 746.00 | 746.00 | 746.00 | 0.4K |
| 11:21 | 746.00 | 746.00 | 746.00 | 746.00 | 0.7K |
| 11:24 | 746.00 | 746.00 | 746.00 | 746.00 | 0.0K |
| 11:27 | 746.00 | 746.00 | 746.00 | 746.00 | 0.4K |
| 11:29 | 746.00 | 746.00 | 746.00 | 746.00 | 0.4K |
| 11:30 | 746.00 | 746.00 | 746.00 | 746.00 | 0.5K |
| 11:32 | 746.00 | 752.00 | 746.00 | 746.00 | 68.5K |
| 11:33 | 746.00 | 746.00 | 746.00 | 746.00 | 7.5K |
| 11:34 | 746.00 | 746.00 | 746.00 | 746.00 | 40.0K |
| 11:35 | 750.00 | 750.00 | 748.00 | 748.00 | 1.2K |
| 11:36 | 746.00 | 746.00 | 746.00 | 746.00 | 2.7K |
| 11:37 | 746.00 | 746.00 | 746.00 | 746.00 | 18.7K |
| 11:38 | 750.00 | 750.00 | 750.00 | 750.00 | 0.4K |
| 11:41 | 750.00 | 750.00 | 750.00 | 750.00 | 0.4K |
| 11:42 | 750.00 | 750.00 | 750.00 | 750.00 | 3.4K |
| 11:46 | 750.00 | 750.00 | 750.00 | 750.00 | 6.2K |
| 11:48 | 748.00 | 748.00 | 748.00 | 748.00 | 0.1K |
| 11:51 | 750.00 | 750.00 | 750.00 | 750.00 | 0.4K |
| 11:53 | 750.00 | 750.00 | 750.00 | 750.00 | 0.4K |
| 11:56 | 750.00 | 750.00 | 750.00 | 750.00 | 0.1K |
| 11:58 | 750.00 | 750.00 | 750.00 | 750.00 | 0.9K |
| 12:01 | 750.00 | 750.00 | 750.00 | 750.00 | 12.9K |
| 12:03 | 752.00 | 752.00 | 750.00 | 750.00 | 1.9K |
| 12:05 | 752.00 | 752.00 | 752.00 | 752.00 | 0.6K |
| 12:06 | 750.00 | 750.00 | 750.00 | 750.00 | 1.8K |
| 12:10 | 752.00 | 752.00 | 748.00 | 752.00 | 1.3K |
| 12:11 | 752.00 | 752.00 | 752.00 | 752.00 | 1.1K |
| 12:12 | 752.00 | 752.00 | 752.00 | 752.00 | 6.1K |
| 12:15 | 752.00 | 752.00 | 752.00 | 752.00 | 2.2K |
| 12:16 | 750.43 | 750.43 | 750.43 | 750.43 | 2.2K |
| 12:17 | 750.06 | 756.00 | 750.06 | 756.00 | 2.7K |
| 12:18 | 750.73 | 752.00 | 750.00 | 750.00 | 5.2K |
| 12:23 | 750.60 | 750.60 | 750.60 | 750.60 | 0.5K |
| 12:33 | 754.00 | 754.00 | 754.00 | 754.00 | 0.5K |
| 12:37 | 754.00 | 754.00 | 754.00 | 754.00 | 0.4K |
| 12:39 | 752.00 | 752.00 | 752.00 | 752.00 | 1.1K |
| 12:41 | 754.00 | 754.00 | 754.00 | 754.00 | 0.4K |
| 12:45 | 756.00 | 756.00 | 756.00 | 756.00 | 0.8K |
| 12:49 | 756.00 | 756.00 | 754.00 | 754.00 | 1.9K |
| 12:51 | 756.00 | 756.00 | 756.00 | 756.00 | 0.4K |
| 12:54 | 756.00 | 756.00 | 756.00 | 756.00 | 0.4K |
| 12:56 | 756.00 | 756.00 | 756.00 | 756.00 | 0.6K |
| 13:01 | 756.00 | 756.00 | 754.00 | 754.00 | 1.0K |
| 13:03 | 756.00 | 756.00 | 756.00 | 756.00 | 0.4K |
| 13:05 | 756.00 | 756.00 | 754.00 | 754.00 | 0.4K |
| 13:06 | 756.00 | 756.00 | 756.00 | 756.00 | 0.5K |
| 13:07 | 756.00 | 756.00 | 752.00 | 752.00 | 0.5K |
| 13:08 | 756.00 | 756.00 | 756.00 | 756.00 | 0.4K |
| 13:10 | 752.00 | 752.00 | 752.00 | 752.00 | 2.0K |
| 13:16 | 754.00 | 754.00 | 754.00 | 754.00 | 2.0K |
| 13:18 | 752.00 | 752.00 | 752.00 | 752.00 | 0.5K |
| 13:19 | 754.00 | 754.00 | 754.00 | 754.00 | 0.0K |
| 13:22 | 754.00 | 754.00 | 754.00 | 754.00 | 0.4K |
| 13:24 | 754.00 | 754.00 | 754.00 | 754.00 | 0.4K |
| 13:27 | 754.00 | 754.00 | 754.00 | 754.00 | 0.4K |
| 13:29 | 754.00 | 754.00 | 754.00 | 754.00 | 0.4K |
| 13:32 | 754.00 | 754.00 | 754.00 | 754.00 | 0.4K |
| 13:33 | 754.00 | 754.00 | 754.00 | 754.00 | 2.3K |
| 13:34 | 754.00 | 754.00 | 754.00 | 754.00 | 0.1K |
| 13:36 | 752.00 | 752.00 | 752.00 | 752.00 | 0.2K |
| 13:37 | 752.00 | 752.00 | 752.00 | 752.00 | 0.4K |
| 13:38 | 750.00 | 750.00 | 750.00 | 750.00 | 0.4K |
| 13:43 | 750.00 | 750.00 | 750.00 | 750.00 | 0.0K |
| 13:44 | 752.00 | 752.00 | 752.00 | 752.00 | 0.4K |
| 13:46 | 750.00 | 750.00 | 750.00 | 750.00 | 1.1K |
| 13:48 | 750.00 | 750.00 | 750.00 | 750.00 | 2.9K |
| 13:49 | 750.00 | 750.00 | 750.00 | 750.00 | 0.1K |
| 13:51 | 750.00 | 752.00 | 750.00 | 752.00 | 0.5K |
| 13:53 | 752.00 | 752.00 | 752.00 | 752.00 | 0.3K |
| 13:56 | 752.00 | 752.00 | 752.00 | 752.00 | 0.5K |
| 13:57 | 750.00 | 750.00 | 750.00 | 750.00 | 3.3K |
| 14:01 | 752.00 | 752.00 | 752.00 | 752.00 | 2.1K |
| 14:03 | 752.00 | 752.00 | 752.00 | 752.00 | 1.3K |
| 14:05 | 752.00 | 752.00 | 752.00 | 752.00 | 0.4K |
| 14:06 | 750.00 | 750.00 | 748.00 | 748.00 | 1.8K |
| 14:07 | 752.00 | 752.00 | 752.00 | 752.00 | 0.1K |
| 14:10 | 752.00 | 752.00 | 752.00 | 752.00 | 0.7K |
| 14:12 | 752.00 | 752.00 | 752.00 | 752.00 | 0.4K |
| 14:15 | 752.00 | 752.00 | 752.00 | 752.00 | 0.0K |
| 14:16 | 752.00 | 752.00 | 752.00 | 752.00 | 0.9K |
| 14:20 | 752.00 | 752.00 | 752.00 | 752.00 | 0.4K |
| 14:21 | 752.00 | 752.00 | 752.00 | 752.00 | 1.0K |
| 14:22 | 754.00 | 754.00 | 754.00 | 754.00 | 0.0K |
| 14:23 | 752.00 | 752.00 | 752.00 | 752.00 | 0.1K |
| 14:25 | 754.00 | 754.00 | 752.00 | 752.00 | 2.2K |
| 14:27 | 754.00 | 754.00 | 754.00 | 754.00 | 0.2K |
| 14:30 | 752.00 | 752.00 | 752.00 | 752.00 | 0.6K |
| 14:35 | 754.00 | 754.00 | 754.00 | 754.00 | 4.2K |
| 14:40 | 754.00 | 754.00 | 754.00 | 754.00 | 0.8K |
| 14:41 | 750.00 | 752.00 | 750.00 | 752.00 | 0.3K |
| 14:43 | 752.00 | 752.00 | 751.00 | 751.00 | 0.9K |
| 14:45 | 750.00 | 750.00 | 750.00 | 750.00 | 0.4K |
| 14:48 | 752.00 | 752.00 | 750.00 | 750.00 | 0.2K |
| 14:51 | 752.00 | 752.00 | 752.00 | 752.00 | 0.8K |
| 14:55 | 752.00 | 752.00 | 752.00 | 752.00 | 1.7K |
| 14:56 | 752.00 | 754.00 | 752.00 | 754.00 | 1.0K |
| 15:01 | 754.00 | 754.00 | 754.00 | 754.00 | 0.5K |
| 15:03 | 752.00 | 752.00 | 752.00 | 752.00 | 0.2K |
| 15:04 | 752.00 | 752.00 | 752.00 | 752.00 | 0.6K |
| 15:08 | 754.00 | 754.00 | 754.00 | 754.00 | 2.3K |
| 15:11 | 754.00 | 754.00 | 752.00 | 752.00 | 0.4K |
| 15:12 | 754.00 | 754.00 | 754.00 | 754.00 | 7.6K |
| 15:15 | 753.40 | 753.40 | 753.40 | 753.40 | 0.0K |
| 15:16 | 754.00 | 754.00 | 754.00 | 754.00 | 1.2K |
| 15:17 | 750.00 | 750.00 | 750.00 | 750.00 | 0.5K |
| 15:18 | 752.00 | 752.00 | 748.00 | 750.00 | 12.4K |
| 15:21 | 750.00 | 752.00 | 750.00 | 752.00 | 1.7K |
| 15:26 | 750.00 | 750.00 | 750.00 | 750.00 | 0.4K |
| 15:27 | 748.00 | 748.00 | 748.00 | 748.00 | 0.5K |
| 15:29 | 752.00 | 752.00 | 752.00 | 752.00 | 13.3K |
| 15:31 | 752.00 | 752.00 | 752.00 | 752.00 | 0.6K |
| 15:32 | 755.38 | 755.38 | 755.38 | 755.38 | 6.6K |
| 15:36 | 750.00 | 750.00 | 750.00 | 750.00 | 1.0K |
| 15:37 | 750.96 | 750.96 | 750.96 | 750.96 | 0.1K |
| 15:41 | 752.00 | 752.00 | 752.00 | 752.00 | 0.4K |
| 15:43 | 750.00 | 750.00 | 750.00 | 750.00 | 0.0K |
| 15:46 | 752.00 | 752.00 | 752.00 | 752.00 | 1.0K |
| 15:48 | 752.00 | 752.00 | 750.00 | 750.00 | 0.8K |
| 15:53 | 748.00 | 748.00 | 748.00 | 748.00 | 0.3K |
| 15:55 | 748.40 | 748.40 | 748.40 | 748.40 | 0.0K |
| 15:56 | 746.55 | 748.00 | 746.55 | 748.00 | 1.7K |
| 16:04 | 752.00 | 752.00 | 752.00 | 752.00 | 0.4K |
| 16:05 | 750.00 | 750.00 | 750.00 | 750.00 | 0.6K |
| 16:08 | 748.00 | 748.00 | 748.00 | 748.00 | 1.0K |
| 16:09 | 750.00 | 750.00 | 750.00 | 750.00 | 0.4K |
| 16:11 | 750.00 | 750.00 | 750.00 | 750.00 | 0.5K |
| 16:12 | 750.00 | 752.00 | 750.00 | 752.00 | 0.7K |
| 16:14 | 752.00 | 752.00 | 752.00 | 752.00 | 0.5K |
| 16:16 | 750.00 | 750.00 | 750.00 | 750.00 | 0.4K |
| 16:18 | 752.00 | 752.00 | 752.00 | 752.00 | 0.1K |
| 16:19 | 752.00 | 752.00 | 752.00 | 752.00 | 0.3K |
| 16:21 | 748.00 | 748.00 | 748.00 | 748.00 | 0.6K |
| 16:23 | 748.00 | 750.00 | 748.00 | 750.00 | 0.7K |
| 16:25 | 750.00 | 750.00 | 750.00 | 750.00 | 0.6K |
| 16:27 | 750.00 | 750.00 | 748.00 | 748.00 | 0.3K |
| 16:35 | 752.00 | 752.00 | 752.00 | 752.00 | 38.9K |