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 | 768.00 | 768.00 | 767.31 | 767.31 | 0.3K |
| 08:02 | 768.00 | 768.00 | 768.00 | 768.00 | 0.6K |
| 08:04 | 770.00 | 770.00 | 770.00 | 770.00 | 16.0K |
| 08:08 | 774.00 | 774.00 | 774.00 | 774.00 | 2.8K |
| 08:09 | 772.00 | 772.00 | 772.00 | 772.00 | 0.1K |
| 08:13 | 770.04 | 770.04 | 764.00 | 764.00 | 9.3K |
| 08:26 | 760.00 | 760.00 | 760.00 | 760.00 | 0.2K |
| 08:29 | 760.00 | 760.00 | 760.00 | 760.00 | 0.3K |
| 08:30 | 760.00 | 760.00 | 760.00 | 760.00 | 0.6K |
| 08:32 | 758.00 | 758.00 | 758.00 | 758.00 | 0.7K |
| 08:34 | 750.00 | 750.00 | 750.00 | 750.00 | 2.7K |
| 08:35 | 750.00 | 750.00 | 750.00 | 750.00 | 3.7K |
| 08:38 | 752.00 | 752.00 | 750.00 | 750.00 | 1.5K |
| 08:39 | 754.00 | 754.00 | 754.00 | 754.00 | 1.4K |
| 08:40 | 758.00 | 758.00 | 758.00 | 758.00 | 0.8K |
| 08:55 | 762.00 | 762.00 | 762.00 | 762.00 | 1.7K |
| 09:07 | 760.04 | 762.00 | 760.00 | 762.00 | 1.6K |
| 09:23 | 760.00 | 760.00 | 758.00 | 758.00 | 2.2K |
| 09:24 | 760.00 | 760.00 | 760.00 | 760.00 | 2.4K |
| 09:30 | 760.00 | 760.00 | 760.00 | 760.00 | 0.4K |
| 09:31 | 760.00 | 760.00 | 760.00 | 760.00 | 1.4K |
| 09:32 | 757.20 | 757.20 | 757.20 | 757.20 | 0.1K |
| 09:44 | 760.00 | 760.00 | 758.00 | 758.00 | 1.0K |
| 09:51 | 756.00 | 756.00 | 756.00 | 756.00 | 0.0K |
| 09:54 | 760.00 | 760.00 | 760.00 | 760.00 | 1.5K |
| 09:57 | 760.00 | 760.00 | 760.00 | 760.00 | 0.1K |
| 10:00 | 760.00 | 760.00 | 760.00 | 760.00 | 1.3K |
| 10:13 | 760.00 | 760.00 | 760.00 | 760.00 | 2.7K |
| 10:15 | 760.00 | 762.00 | 760.00 | 762.00 | 2.4K |
| 10:35 | 762.00 | 762.00 | 762.00 | 762.00 | 0.7K |
| 10:41 | 764.00 | 764.00 | 764.00 | 764.00 | 0.0K |
| 10:45 | 760.20 | 760.20 | 760.20 | 760.20 | 0.3K |
| 10:50 | 760.00 | 760.00 | 758.00 | 758.00 | 2.6K |
| 11:06 | 760.00 | 760.00 | 760.00 | 760.00 | 0.8K |
| 11:28 | 762.00 | 762.00 | 762.00 | 762.00 | 0.6K |
| 11:33 | 760.00 | 760.00 | 760.00 | 760.00 | 0.7K |
| 11:38 | 754.00 | 754.00 | 752.00 | 752.00 | 11.1K |
| 11:45 | 756.00 | 756.00 | 756.00 | 756.00 | 0.0K |
| 11:48 | 754.00 | 754.00 | 754.00 | 754.00 | 1.2K |
| 11:57 | 754.00 | 754.00 | 754.00 | 754.00 | 0.8K |
| 12:02 | 756.00 | 756.00 | 756.00 | 756.00 | 1.2K |
| 12:06 | 752.00 | 752.00 | 752.00 | 752.00 | 0.0K |
| 12:07 | 756.00 | 756.00 | 756.00 | 756.00 | 0.1K |
| 12:13 | 756.00 | 756.00 | 756.00 | 756.00 | 0.7K |
| 12:15 | 756.00 | 756.00 | 756.00 | 756.00 | 0.6K |
| 12:18 | 758.00 | 758.00 | 756.00 | 756.00 | 0.3K |
| 12:27 | 758.00 | 758.00 | 758.00 | 758.00 | 1.5K |
| 12:32 | 756.00 | 756.00 | 756.00 | 756.00 | 2.8K |
| 12:33 | 756.00 | 756.00 | 756.00 | 756.00 | 0.1K |
| 12:43 | 756.00 | 756.00 | 756.00 | 756.00 | 0.0K |
| 12:49 | 758.00 | 758.00 | 758.00 | 758.00 | 1.8K |
| 12:50 | 756.00 | 756.00 | 756.00 | 756.00 | 1.3K |
| 12:57 | 756.00 | 756.00 | 756.00 | 756.00 | 0.5K |
| 13:08 | 758.00 | 758.00 | 756.00 | 756.00 | 2.7K |
| 13:09 | 756.00 | 756.00 | 756.00 | 756.00 | 0.1K |
| 13:26 | 756.02 | 756.02 | 756.02 | 756.02 | 1.1K |
| 13:39 | 756.00 | 756.00 | 756.00 | 756.00 | 2.0K |
| 13:49 | 754.00 | 754.00 | 754.00 | 754.00 | 1.1K |
| 13:51 | 754.00 | 754.00 | 754.00 | 754.00 | 0.1K |
| 13:55 | 754.00 | 754.00 | 754.00 | 754.00 | 0.6K |
| 14:02 | 754.00 | 754.00 | 754.00 | 754.00 | 0.0K |
| 14:07 | 754.00 | 754.00 | 754.00 | 754.00 | 0.2K |
| 14:15 | 754.00 | 754.00 | 754.00 | 754.00 | 0.9K |
| 14:18 | 752.00 | 752.00 | 752.00 | 752.00 | 1.0K |
| 14:25 | 751.00 | 751.00 | 751.00 | 751.00 | 0.6K |
| 14:33 | 752.00 | 752.00 | 752.00 | 752.00 | 0.2K |
| 14:37 | 752.00 | 752.00 | 752.00 | 752.00 | 3.0K |
| 14:38 | 752.00 | 752.00 | 752.00 | 752.00 | 0.5K |
| 14:43 | 752.00 | 752.00 | 752.00 | 752.00 | 0.1K |
| 14:47 | 752.00 | 752.00 | 752.00 | 752.00 | 0.8K |
| 14:57 | 752.00 | 752.00 | 752.00 | 752.00 | 1.1K |
| 15:02 | 754.00 | 754.00 | 754.00 | 754.00 | 0.9K |
| 15:04 | 754.00 | 754.00 | 754.00 | 754.00 | 0.3K |
| 15:06 | 754.00 | 754.00 | 750.00 | 750.00 | 8.2K |
| 15:08 | 750.00 | 750.00 | 750.00 | 750.00 | 0.0K |
| 15:13 | 750.00 | 750.00 | 750.00 | 750.00 | 0.0K |
| 15:19 | 750.00 | 750.00 | 750.00 | 750.00 | 1.5K |
| 15:25 | 748.04 | 750.00 | 748.04 | 750.00 | 3.8K |
| 15:27 | 748.00 | 750.00 | 748.00 | 750.00 | 3.8K |
| 15:31 | 748.00 | 750.00 | 748.00 | 750.00 | 0.8K |
| 15:33 | 749.40 | 749.40 | 749.40 | 749.40 | 1.3K |
| 15:34 | 750.00 | 750.00 | 750.00 | 750.00 | 0.6K |
| 15:37 | 750.00 | 750.00 | 750.00 | 750.00 | 0.1K |
| 15:38 | 752.00 | 752.00 | 752.00 | 752.00 | 0.7K |
| 15:44 | 752.00 | 752.00 | 752.00 | 752.00 | 0.1K |
| 15:49 | 752.00 | 752.00 | 752.00 | 752.00 | 0.0K |
| 15:53 | 750.00 | 750.00 | 750.00 | 750.00 | 21.5K |
| 15:55 | 750.00 | 750.00 | 750.00 | 750.00 | 0.4K |
| 15:59 | 750.00 | 750.00 | 750.00 | 750.00 | 1.5K |
| 16:02 | 750.00 | 750.00 | 750.00 | 750.00 | 0.2K |
| 16:05 | 752.00 | 752.00 | 752.00 | 752.00 | 1.0K |
| 16:07 | 750.00 | 750.00 | 750.00 | 750.00 | 0.4K |
| 16:09 | 748.00 | 748.00 | 748.00 | 748.00 | 2.7K |
| 16:12 | 750.00 | 750.00 | 750.00 | 750.00 | 2.8K |
| 16:17 | 752.00 | 752.00 | 752.00 | 752.00 | 0.3K |
| 16:18 | 752.00 | 752.00 | 752.00 | 752.00 | 0.1K |
| 16:23 | 750.00 | 750.00 | 750.00 | 750.00 | 1.2K |
| 16:24 | 751.00 | 751.00 | 751.00 | 751.00 | 0.0K |
| 16:28 | 752.00 | 752.00 | 752.00 | 752.00 | 1.3K |
| 16:29 | 750.00 | 750.00 | 750.00 | 750.00 | 0.1K |
| 16:35 | 750.00 | 750.00 | 750.00 | 750.00 | 86.9K |