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 | 748.00 | 750.00 | 746.00 | 750.00 | 1.4K |
| 08:08 | 748.00 | 748.00 | 748.00 | 748.00 | 0.1K |
| 08:16 | 750.00 | 750.00 | 748.00 | 748.00 | 0.7K |
| 08:23 | 750.00 | 750.00 | 750.00 | 750.00 | 3.8K |
| 08:24 | 750.00 | 750.00 | 750.00 | 750.00 | 0.7K |
| 08:32 | 748.00 | 748.00 | 748.00 | 748.00 | 0.3K |
| 08:34 | 748.00 | 748.00 | 748.00 | 748.00 | 0.8K |
| 08:48 | 750.00 | 750.00 | 750.00 | 750.00 | 0.0K |
| 08:56 | 746.04 | 746.04 | 746.00 | 746.00 | 1.5K |
| 09:09 | 750.00 | 750.00 | 750.00 | 750.00 | 1.0K |
| 09:11 | 750.00 | 750.00 | 750.00 | 750.00 | 1.5K |
| 09:13 | 748.00 | 748.00 | 748.00 | 748.00 | 1.4K |
| 09:15 | 748.00 | 748.00 | 748.00 | 748.00 | 0.0K |
| 09:16 | 746.00 | 746.00 | 746.00 | 746.00 | 0.0K |
| 09:26 | 748.00 | 748.00 | 748.00 | 748.00 | 0.9K |
| 09:28 | 748.00 | 748.00 | 748.00 | 748.00 | 0.9K |
| 09:30 | 746.00 | 746.00 | 746.00 | 746.00 | 1.7K |
| 09:32 | 746.00 | 746.00 | 746.00 | 746.00 | 0.3K |
| 09:35 | 748.00 | 748.00 | 748.00 | 748.00 | 1.7K |
| 09:45 | 746.00 | 746.00 | 746.00 | 746.00 | 1.0K |
| 09:47 | 746.00 | 746.00 | 746.00 | 746.00 | 1.2K |
| 09:50 | 746.00 | 746.00 | 746.00 | 746.00 | 0.9K |
| 10:02 | 744.00 | 744.00 | 744.00 | 744.00 | 4.5K |
| 10:05 | 746.00 | 746.00 | 746.00 | 746.00 | 0.7K |
| 10:11 | 748.00 | 748.00 | 748.00 | 748.00 | 0.7K |
| 10:18 | 750.00 | 750.00 | 750.00 | 750.00 | 0.1K |
| 10:35 | 754.00 | 754.00 | 754.00 | 754.00 | 0.2K |
| 10:36 | 752.00 | 752.00 | 752.00 | 752.00 | 0.8K |
| 10:37 | 752.00 | 752.00 | 752.00 | 752.00 | 1.6K |
| 10:43 | 752.00 | 752.00 | 752.00 | 752.00 | 0.4K |
| 11:14 | 752.00 | 752.00 | 752.00 | 752.00 | 0.3K |
| 11:50 | 752.00 | 752.00 | 752.00 | 752.00 | 0.0K |
| 11:56 | 750.00 | 750.00 | 750.00 | 750.00 | 2.5K |
| 12:02 | 748.00 | 748.00 | 748.00 | 748.00 | 0.3K |
| 12:15 | 750.00 | 750.00 | 750.00 | 750.00 | 0.3K |
| 12:16 | 750.00 | 750.00 | 750.00 | 750.00 | 0.8K |
| 12:17 | 746.54 | 748.00 | 746.54 | 748.00 | 2.4K |
| 12:45 | 746.00 | 746.00 | 746.00 | 746.00 | 0.0K |
| 12:47 | 746.00 | 746.00 | 746.00 | 746.00 | 0.0K |
| 12:49 | 746.00 | 748.00 | 746.00 | 747.00 | 2.9K |
| 12:50 | 748.00 | 748.00 | 748.00 | 748.00 | 0.1K |
| 12:51 | 748.00 | 748.00 | 748.00 | 748.00 | 0.0K |
| 12:52 | 746.00 | 746.00 | 746.00 | 746.00 | 0.0K |
| 12:56 | 744.00 | 744.00 | 742.00 | 742.00 | 8.3K |
| 12:58 | 744.00 | 744.00 | 744.00 | 744.00 | 0.4K |
| 13:00 | 744.00 | 744.00 | 744.00 | 744.00 | 0.8K |
| 13:02 | 746.00 | 746.00 | 746.00 | 746.00 | 0.2K |
| 13:08 | 744.04 | 744.04 | 744.00 | 744.00 | 1.5K |
| 13:25 | 748.00 | 748.00 | 748.00 | 748.00 | 0.0K |
| 13:27 | 748.00 | 748.00 | 748.00 | 748.00 | 0.2K |
| 13:30 | 748.00 | 748.00 | 748.00 | 748.00 | 0.1K |
| 13:39 | 746.04 | 746.04 | 746.00 | 746.00 | 3.5K |
| 13:50 | 748.00 | 748.00 | 748.00 | 748.00 | 0.0K |
| 14:03 | 748.00 | 748.00 | 748.00 | 748.00 | 0.6K |
| 14:05 | 750.00 | 750.00 | 750.00 | 750.00 | 0.0K |
| 14:16 | 746.00 | 746.00 | 745.00 | 745.00 | 41.9K |
| 14:19 | 746.00 | 746.00 | 746.00 | 746.00 | 0.4K |
| 14:24 | 744.00 | 744.00 | 742.00 | 742.00 | 4.0K |
| 14:32 | 741.40 | 741.40 | 741.40 | 741.40 | 0.0K |
| 14:33 | 740.00 | 740.00 | 740.00 | 740.00 | 1.7K |
| 14:36 | 738.00 | 738.00 | 736.00 | 736.00 | 2.2K |
| 14:38 | 734.00 | 734.00 | 734.00 | 734.00 | 1.2K |
| 14:39 | 734.00 | 734.00 | 734.00 | 734.00 | 0.7K |
| 14:40 | 732.00 | 732.00 | 732.00 | 732.00 | 0.1K |
| 14:44 | 734.00 | 734.00 | 734.00 | 734.00 | 0.0K |
| 14:45 | 732.00 | 736.00 | 732.00 | 736.00 | 2.8K |
| 14:49 | 736.00 | 736.00 | 736.00 | 736.00 | 0.8K |
| 14:50 | 734.00 | 734.00 | 734.00 | 734.00 | 0.0K |
| 14:53 | 736.00 | 736.00 | 736.00 | 736.00 | 0.3K |
| 14:54 | 736.00 | 736.00 | 736.00 | 736.00 | 1.2K |
| 14:58 | 738.00 | 738.00 | 738.00 | 738.00 | 0.4K |
| 15:05 | 738.00 | 738.00 | 738.00 | 738.00 | 0.6K |
| 15:06 | 740.00 | 740.00 | 740.00 | 740.00 | 0.9K |
| 15:09 | 738.00 | 738.00 | 738.00 | 738.00 | 1.8K |
| 15:14 | 740.00 | 740.00 | 740.00 | 740.00 | 0.5K |
| 15:17 | 738.00 | 738.00 | 738.00 | 738.00 | 1.8K |
| 15:20 | 736.00 | 737.00 | 734.00 | 734.00 | 4.5K |
| 15:21 | 734.00 | 734.00 | 734.00 | 734.00 | 1.5K |
| 15:25 | 732.00 | 732.00 | 732.00 | 732.00 | 0.6K |
| 15:29 | 732.00 | 732.00 | 730.00 | 730.00 | 1.1K |
| 15:31 | 730.00 | 730.00 | 730.00 | 730.00 | 0.2K |
| 15:34 | 730.00 | 730.00 | 730.00 | 730.00 | 0.0K |
| 15:35 | 730.00 | 730.00 | 730.00 | 730.00 | 0.0K |
| 15:36 | 726.00 | 728.00 | 726.00 | 728.00 | 19.1K |
| 15:37 | 728.00 | 730.00 | 728.00 | 730.00 | 1.0K |
| 15:38 | 730.00 | 730.00 | 730.00 | 730.00 | 0.6K |
| 15:41 | 730.80 | 732.00 | 730.80 | 732.00 | 0.8K |
| 15:42 | 730.00 | 732.00 | 730.00 | 732.00 | 1.0K |
| 15:43 | 732.00 | 732.00 | 730.00 | 730.00 | 1.5K |
| 15:44 | 732.00 | 732.00 | 730.00 | 730.00 | 1.0K |
| 15:45 | 732.00 | 732.00 | 732.00 | 732.00 | 0.1K |
| 15:46 | 732.00 | 732.00 | 732.00 | 732.00 | 0.4K |
| 15:47 | 732.00 | 732.00 | 732.00 | 732.00 | 0.1K |
| 15:48 | 730.00 | 732.00 | 730.00 | 732.00 | 0.8K |
| 15:50 | 730.00 | 730.00 | 730.00 | 730.00 | 0.3K |
| 15:54 | 732.00 | 732.00 | 732.00 | 732.00 | 0.2K |
| 15:55 | 732.00 | 732.00 | 732.00 | 732.00 | 0.8K |
| 15:58 | 730.00 | 730.00 | 730.00 | 730.00 | 1.8K |
| 16:00 | 730.00 | 730.00 | 730.00 | 730.00 | 1.0K |
| 16:02 | 732.00 | 732.00 | 732.00 | 732.00 | 0.1K |
| 16:06 | 730.00 | 730.00 | 730.00 | 730.00 | 0.6K |
| 16:11 | 730.00 | 730.00 | 730.00 | 730.00 | 0.3K |
| 16:15 | 731.00 | 731.00 | 731.00 | 731.00 | 1.1K |
| 16:17 | 730.00 | 730.00 | 730.00 | 730.00 | 0.4K |
| 16:26 | 728.00 | 730.00 | 728.00 | 730.00 | 2.8K |
| 16:27 | 730.00 | 730.00 | 730.00 | 730.00 | 0.3K |
| 16:29 | 730.00 | 730.00 | 730.00 | 730.00 | 0.4K |
| 16:35 | 740.00 | 740.00 | 740.00 | 740.00 | 81.6K |