1,230.00
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 08:00 | 766.00 | 766.00 | 756.00 | 756.00 | 3.7K |
| 08:01 | 757.14 | 757.14 | 757.14 | 757.14 | 0.6K |
| 08:02 | 756.00 | 756.00 | 756.00 | 756.00 | 8.5K |
| 08:03 | 760.00 | 760.00 | 760.00 | 760.00 | 0.5K |
| 08:07 | 760.00 | 760.00 | 760.00 | 760.00 | 1.3K |
| 08:08 | 762.00 | 762.00 | 762.00 | 762.00 | 1.2K |
| 08:09 | 760.00 | 760.00 | 760.00 | 760.00 | 0.2K |
| 08:11 | 760.00 | 760.00 | 760.00 | 760.00 | 0.1K |
| 08:12 | 760.00 | 760.00 | 760.00 | 760.00 | 0.7K |
| 08:13 | 760.00 | 760.00 | 760.00 | 760.00 | 1.2K |
| 08:17 | 760.00 | 760.00 | 760.00 | 760.00 | 0.9K |
| 08:18 | 760.00 | 760.00 | 760.00 | 760.00 | 1.7K |
| 08:21 | 758.00 | 758.00 | 758.00 | 758.00 | 0.1K |
| 08:23 | 760.00 | 760.00 | 760.00 | 760.00 | 0.3K |
| 08:30 | 756.00 | 760.00 | 756.00 | 756.40 | 1.7K |
| 08:36 | 758.00 | 758.00 | 758.00 | 758.00 | 0.5K |
| 08:39 | 757.80 | 757.80 | 757.80 | 757.80 | 0.5K |
| 08:41 | 756.00 | 756.00 | 754.13 | 756.00 | 1.1K |
| 08:42 | 754.00 | 754.00 | 754.00 | 754.00 | 0.7K |
| 08:49 | 754.00 | 756.00 | 754.00 | 756.00 | 0.4K |
| 08:51 | 752.00 | 752.00 | 752.00 | 752.00 | 13.3K |
| 08:57 | 754.00 | 756.00 | 754.00 | 756.00 | 0.2K |
| 09:00 | 756.00 | 756.00 | 756.00 | 756.00 | 0.3K |
| 09:05 | 752.00 | 752.00 | 752.00 | 752.00 | 0.2K |
| 09:12 | 754.00 | 754.00 | 754.00 | 754.00 | 0.2K |
| 09:13 | 752.00 | 752.00 | 752.00 | 752.00 | 0.3K |
| 09:14 | 754.00 | 754.00 | 754.00 | 754.00 | 0.7K |
| 09:17 | 754.00 | 754.00 | 754.00 | 754.00 | 0.4K |
| 09:18 | 752.00 | 752.00 | 752.00 | 752.00 | 0.3K |
| 09:25 | 752.00 | 752.00 | 752.00 | 752.00 | 0.6K |
| 09:27 | 752.00 | 752.00 | 752.00 | 752.00 | 0.1K |
| 09:33 | 752.00 | 752.00 | 752.00 | 752.00 | 0.3K |
| 09:34 | 750.00 | 750.00 | 750.00 | 750.00 | 0.7K |
| 09:35 | 750.00 | 750.00 | 750.00 | 750.00 | 0.3K |
| 09:42 | 750.00 | 750.00 | 750.00 | 750.00 | 0.1K |
| 09:47 | 750.00 | 750.00 | 750.00 | 750.00 | 0.3K |
| 09:48 | 752.00 | 752.00 | 752.00 | 752.00 | 0.7K |
| 09:50 | 752.00 | 752.00 | 752.00 | 752.00 | 0.0K |
| 10:07 | 754.00 | 754.00 | 752.00 | 752.00 | 0.7K |
| 10:12 | 752.00 | 752.00 | 752.00 | 752.00 | 0.9K |
| 10:15 | 752.00 | 752.00 | 752.00 | 752.00 | 0.6K |
| 10:22 | 754.00 | 754.00 | 754.00 | 754.00 | 0.4K |
| 10:32 | 752.00 | 754.00 | 752.00 | 754.00 | 0.2K |
| 10:35 | 754.00 | 754.00 | 754.00 | 754.00 | 0.4K |
| 10:38 | 752.00 | 752.00 | 752.00 | 752.00 | 1.6K |
| 10:40 | 754.00 | 754.00 | 754.00 | 754.00 | 0.3K |
| 10:42 | 754.00 | 754.00 | 754.00 | 754.00 | 0.4K |
| 10:44 | 754.00 | 754.00 | 754.00 | 754.00 | 0.5K |
| 10:49 | 754.00 | 754.00 | 754.00 | 754.00 | 0.2K |
| 10:54 | 754.00 | 754.00 | 754.00 | 754.00 | 0.5K |
| 10:57 | 750.00 | 750.00 | 750.00 | 750.00 | 2.1K |
| 10:58 | 750.00 | 750.00 | 750.00 | 750.00 | 0.4K |
| 10:59 | 750.00 | 754.00 | 750.00 | 752.00 | 5.5K |
| 11:01 | 750.00 | 750.00 | 750.00 | 750.00 | 0.5K |
| 11:04 | 754.00 | 754.00 | 754.00 | 754.00 | 0.8K |
| 11:05 | 750.00 | 750.00 | 750.00 | 750.00 | 1.2K |
| 11:07 | 752.00 | 752.00 | 752.00 | 752.00 | 0.8K |
| 11:13 | 752.00 | 752.00 | 752.00 | 752.00 | 0.6K |
| 11:17 | 752.00 | 752.00 | 752.00 | 752.00 | 0.5K |
| 11:22 | 752.00 | 752.00 | 752.00 | 752.00 | 0.4K |
| 11:23 | 752.00 | 752.00 | 752.00 | 752.00 | 0.1K |
| 11:25 | 752.00 | 752.00 | 752.00 | 752.00 | 0.5K |
| 11:26 | 750.00 | 750.00 | 750.00 | 750.00 | 0.5K |
| 11:28 | 750.00 | 750.00 | 750.00 | 750.00 | 0.4K |
| 11:31 | 752.00 | 752.00 | 752.00 | 752.00 | 0.4K |
| 11:35 | 752.00 | 752.00 | 752.00 | 752.00 | 0.5K |
| 11:39 | 752.00 | 752.00 | 752.00 | 752.00 | 0.5K |
| 11:41 | 750.00 | 750.00 | 750.00 | 750.00 | 0.0K |
| 11:43 | 750.00 | 752.00 | 750.00 | 752.00 | 0.3K |
| 11:44 | 752.00 | 752.00 | 752.00 | 752.00 | 0.7K |
| 11:48 | 752.00 | 752.00 | 752.00 | 752.00 | 0.6K |
| 11:50 | 752.00 | 752.00 | 752.00 | 752.00 | 0.0K |
| 11:52 | 752.00 | 752.00 | 752.00 | 752.00 | 0.5K |
| 12:01 | 752.00 | 752.00 | 752.00 | 752.00 | 0.1K |
| 12:02 | 752.00 | 752.00 | 752.00 | 752.00 | 0.1K |
| 12:03 | 752.00 | 752.00 | 752.00 | 752.00 | 0.4K |
| 12:06 | 754.00 | 754.00 | 752.00 | 752.00 | 0.5K |
| 12:07 | 752.00 | 752.00 | 752.00 | 752.00 | 0.1K |
| 12:09 | 752.00 | 752.00 | 752.00 | 752.00 | 0.3K |
| 12:10 | 750.00 | 750.00 | 750.00 | 750.00 | 1.4K |
| 12:11 | 750.00 | 750.00 | 750.00 | 750.00 | 1.2K |
| 12:13 | 750.00 | 750.00 | 750.00 | 750.00 | 0.5K |
| 12:16 | 750.00 | 750.00 | 750.00 | 750.00 | 0.5K |
| 12:20 | 750.00 | 750.00 | 750.00 | 750.00 | 0.4K |
| 12:24 | 750.00 | 750.00 | 750.00 | 750.00 | 0.5K |
| 12:26 | 748.00 | 748.00 | 748.00 | 748.00 | 0.0K |
| 12:27 | 750.00 | 750.00 | 750.00 | 750.00 | 0.5K |
| 12:32 | 750.00 | 750.00 | 750.00 | 750.00 | 0.4K |
| 12:34 | 750.00 | 750.00 | 750.00 | 750.00 | 0.5K |
| 12:36 | 750.00 | 750.00 | 750.00 | 750.00 | 16.7K |
| 12:37 | 750.00 | 752.00 | 748.00 | 750.00 | 8.7K |
| 12:38 | 750.00 | 750.00 | 750.00 | 750.00 | 5.2K |
| 12:39 | 750.00 | 752.00 | 750.00 | 750.00 | 41.9K |
| 12:40 | 752.00 | 752.00 | 752.00 | 752.00 | 0.0K |
| 12:45 | 752.00 | 752.00 | 752.00 | 752.00 | 4.3K |
| 12:47 | 754.00 | 754.00 | 754.00 | 754.00 | 1.0K |
| 12:54 | 752.00 | 752.00 | 752.00 | 752.00 | 1.6K |
| 12:56 | 752.00 | 752.00 | 752.00 | 752.00 | 6.0K |
| 12:59 | 754.00 | 754.00 | 754.00 | 754.00 | 1.0K |
| 13:00 | 752.00 | 752.00 | 752.00 | 752.00 | 0.6K |
| 13:02 | 754.00 | 754.00 | 754.00 | 754.00 | 0.7K |
| 13:04 | 754.00 | 754.00 | 754.00 | 754.00 | 0.1K |
| 13:07 | 754.00 | 754.00 | 754.00 | 754.00 | 2.6K |
| 13:11 | 754.00 | 754.00 | 754.00 | 754.00 | 0.4K |
| 13:13 | 754.00 | 754.00 | 754.00 | 754.00 | 0.2K |
| 13:16 | 754.00 | 754.00 | 754.00 | 754.00 | 0.3K |
| 13:18 | 754.00 | 754.00 | 754.00 | 754.00 | 2.0K |
| 13:20 | 752.00 | 752.00 | 752.00 | 752.00 | 0.8K |
| 13:22 | 754.00 | 754.00 | 754.00 | 754.00 | 0.4K |
| 13:25 | 754.00 | 754.00 | 754.00 | 754.00 | 0.2K |
| 13:28 | 754.00 | 754.00 | 754.00 | 754.00 | 0.2K |
| 13:30 | 752.00 | 752.00 | 752.00 | 752.00 | 0.6K |
| 13:33 | 754.00 | 754.00 | 754.00 | 754.00 | 0.6K |
| 13:36 | 754.00 | 754.00 | 754.00 | 754.00 | 0.1K |
| 13:38 | 752.00 | 752.00 | 752.00 | 752.00 | 1.0K |
| 13:41 | 754.00 | 754.00 | 754.00 | 754.00 | 0.4K |
| 13:44 | 752.00 | 752.00 | 752.00 | 752.00 | 0.1K |
| 13:46 | 752.00 | 752.00 | 752.00 | 752.00 | 1.0K |
| 13:49 | 754.00 | 754.00 | 754.00 | 754.00 | 1.4K |
| 13:51 | 756.00 | 756.00 | 756.00 | 756.00 | 0.3K |
| 13:56 | 756.00 | 756.00 | 756.00 | 756.00 | 0.7K |
| 13:58 | 756.00 | 756.00 | 756.00 | 756.00 | 0.0K |
| 14:01 | 756.00 | 756.00 | 756.00 | 756.00 | 0.6K |
| 14:07 | 756.00 | 756.00 | 756.00 | 756.00 | 0.3K |
| 14:09 | 756.00 | 756.00 | 756.00 | 756.00 | 0.0K |
| 14:10 | 756.00 | 756.00 | 756.00 | 756.00 | 9.7K |
| 14:12 | 756.00 | 756.00 | 756.00 | 756.00 | 0.5K |
| 14:13 | 756.00 | 756.00 | 755.00 | 755.00 | 38.4K |
| 14:14 | 756.00 | 758.00 | 756.00 | 758.00 | 1.1K |
| 14:19 | 766.00 | 768.00 | 766.00 | 768.00 | 3.7K |
| 14:21 | 770.00 | 770.00 | 770.00 | 770.00 | 0.6K |
| 14:22 | 766.00 | 766.00 | 766.00 | 766.00 | 2.2K |
| 14:23 | 770.00 | 770.00 | 770.00 | 770.00 | 0.9K |
| 14:25 | 772.00 | 774.00 | 772.00 | 774.00 | 0.5K |
| 14:29 | 778.00 | 778.00 | 778.00 | 778.00 | 0.3K |
| 14:31 | 776.00 | 776.00 | 776.00 | 776.00 | 0.2K |
| 14:32 | 776.00 | 780.00 | 774.00 | 774.00 | 2.1K |
| 14:33 | 774.00 | 774.00 | 774.00 | 774.00 | 1.5K |
| 14:34 | 770.00 | 770.00 | 770.00 | 770.00 | 0.0K |
| 14:35 | 766.00 | 766.00 | 766.00 | 766.00 | 0.4K |
| 14:37 | 768.00 | 768.00 | 768.00 | 768.00 | 0.0K |
| 14:42 | 764.00 | 764.00 | 764.00 | 764.00 | 1.8K |
| 14:43 | 766.00 | 766.00 | 766.00 | 766.00 | 0.0K |
| 14:45 | 766.00 | 768.00 | 766.00 | 768.00 | 1.3K |
| 14:48 | 770.00 | 770.00 | 770.00 | 770.00 | 0.2K |
| 14:52 | 770.00 | 770.00 | 770.00 | 770.00 | 0.0K |
| 15:00 | 766.00 | 766.00 | 766.00 | 766.00 | 0.6K |
| 15:01 | 766.00 | 766.00 | 764.00 | 764.00 | 1.3K |
| 15:03 | 764.00 | 764.00 | 764.00 | 764.00 | 0.3K |
| 15:07 | 764.00 | 764.00 | 764.00 | 764.00 | 1.4K |
| 15:08 | 766.00 | 766.00 | 766.00 | 766.00 | 0.5K |
| 15:15 | 764.00 | 764.00 | 762.00 | 762.00 | 1.6K |
| 15:16 | 766.00 | 766.00 | 766.00 | 766.00 | 1.0K |
| 15:17 | 766.00 | 768.00 | 766.00 | 768.00 | 3.3K |
| 15:20 | 766.40 | 768.96 | 766.40 | 768.96 | 0.0K |
| 15:21 | 770.00 | 770.00 | 770.00 | 770.00 | 0.2K |
| 15:35 | 772.00 | 772.00 | 772.00 | 772.00 | 1.0K |
| 15:38 | 772.00 | 772.00 | 772.00 | 772.00 | 0.2K |
| 15:42 | 770.00 | 770.00 | 770.00 | 770.00 | 1.2K |
| 15:43 | 768.00 | 768.00 | 768.00 | 768.00 | 4.2K |
| 15:44 | 768.00 | 768.00 | 768.00 | 768.00 | 0.0K |
| 15:46 | 770.00 | 770.00 | 770.00 | 770.00 | 1.1K |
| 15:48 | 772.00 | 772.00 | 772.00 | 772.00 | 0.8K |
| 15:55 | 773.60 | 773.60 | 773.60 | 773.60 | 0.0K |
| 15:58 | 774.00 | 774.00 | 774.00 | 774.00 | 0.5K |
| 16:00 | 772.00 | 772.00 | 772.00 | 772.00 | 0.1K |
| 16:04 | 774.00 | 774.00 | 774.00 | 774.00 | 1.2K |
| 16:07 | 774.00 | 774.00 | 774.00 | 774.00 | 1.7K |
| 16:15 | 774.00 | 774.00 | 772.00 | 772.00 | 2.0K |
| 16:20 | 772.00 | 772.00 | 772.00 | 772.00 | 0.4K |
| 16:21 | 770.00 | 770.00 | 770.00 | 770.00 | 0.3K |
| 16:23 | 770.00 | 770.00 | 770.00 | 770.00 | 0.7K |
| 16:26 | 772.00 | 772.00 | 772.00 | 772.00 | 0.3K |
| 16:29 | 770.00 | 770.00 | 770.00 | 770.00 | 0.2K |
| 16:35 | 774.00 | 774.00 | 774.00 | 774.00 | 49.1K |