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 | 738.00 | 744.00 | 738.00 | 744.00 | 4.4K |
| 08:02 | 748.20 | 748.20 | 748.20 | 748.20 | 0.3K |
| 08:03 | 750.00 | 750.00 | 744.00 | 744.00 | 1.3K |
| 08:05 | 746.00 | 746.00 | 746.00 | 746.00 | 0.0K |
| 08:06 | 740.00 | 740.00 | 737.00 | 737.00 | 2.7K |
| 08:07 | 733.40 | 733.40 | 733.40 | 733.40 | 3.0K |
| 08:08 | 732.00 | 732.00 | 732.00 | 732.00 | 0.1K |
| 08:10 | 732.00 | 732.00 | 732.00 | 732.00 | 1.4K |
| 08:11 | 726.00 | 728.00 | 726.00 | 728.00 | 3.1K |
| 08:12 | 728.00 | 728.00 | 728.00 | 728.00 | 0.1K |
| 08:13 | 730.00 | 730.00 | 730.00 | 730.00 | 0.5K |
| 08:17 | 736.00 | 736.00 | 736.00 | 736.00 | 0.0K |
| 08:19 | 736.00 | 736.00 | 735.50 | 735.50 | 0.8K |
| 08:22 | 738.00 | 740.00 | 738.00 | 740.00 | 3.5K |
| 08:23 | 738.00 | 738.00 | 738.00 | 738.00 | 0.9K |
| 08:32 | 734.00 | 734.00 | 734.00 | 734.00 | 2.3K |
| 08:34 | 734.00 | 734.00 | 734.00 | 734.00 | 0.6K |
| 08:37 | 738.00 | 740.00 | 738.00 | 740.00 | 5.9K |
| 08:38 | 740.00 | 740.00 | 740.00 | 740.00 | 1.3K |
| 08:51 | 748.00 | 748.00 | 748.00 | 748.00 | 0.6K |
| 08:53 | 750.00 | 750.00 | 750.00 | 750.00 | 0.2K |
| 09:00 | 754.00 | 754.00 | 754.00 | 754.00 | 0.1K |
| 09:05 | 752.00 | 752.00 | 752.00 | 752.00 | 0.4K |
| 09:15 | 750.00 | 750.00 | 750.00 | 750.00 | 0.9K |
| 09:19 | 750.00 | 750.00 | 744.00 | 744.00 | 2.8K |
| 09:20 | 744.00 | 744.00 | 744.00 | 744.00 | 0.7K |
| 09:21 | 746.00 | 746.00 | 746.00 | 746.00 | 1.1K |
| 09:26 | 748.00 | 750.00 | 748.00 | 750.00 | 2.9K |
| 09:28 | 752.00 | 752.00 | 746.00 | 746.00 | 1.6K |
| 09:29 | 744.00 | 746.00 | 742.00 | 746.00 | 4.2K |
| 09:30 | 746.00 | 746.00 | 746.00 | 746.00 | 0.8K |
| 09:33 | 746.00 | 746.00 | 746.00 | 746.00 | 1.0K |
| 09:35 | 744.00 | 744.00 | 744.00 | 744.00 | 1.8K |
| 09:36 | 744.00 | 744.00 | 742.00 | 742.00 | 1.5K |
| 09:38 | 742.00 | 742.00 | 742.00 | 742.00 | 0.8K |
| 09:39 | 742.00 | 742.00 | 742.00 | 742.00 | 0.4K |
| 09:42 | 746.00 | 746.00 | 746.00 | 746.00 | 0.1K |
| 09:43 | 746.00 | 746.00 | 746.00 | 746.00 | 0.0K |
| 09:46 | 742.00 | 742.00 | 742.00 | 742.00 | 1.5K |
| 09:48 | 740.00 | 740.00 | 740.00 | 740.00 | 0.5K |
| 09:52 | 738.00 | 738.00 | 738.00 | 738.00 | 0.5K |
| 09:58 | 738.00 | 738.00 | 738.00 | 738.00 | 0.5K |
| 10:02 | 740.50 | 740.50 | 740.50 | 740.50 | 1.3K |
| 10:06 | 740.00 | 740.00 | 740.00 | 740.00 | 0.6K |
| 10:07 | 741.28 | 741.28 | 741.28 | 741.28 | 0.4K |
| 10:24 | 738.00 | 738.00 | 738.00 | 738.00 | 0.8K |
| 10:30 | 742.00 | 742.00 | 742.00 | 742.00 | 0.0K |
| 10:31 | 740.00 | 740.00 | 740.00 | 740.00 | 0.6K |
| 10:36 | 738.00 | 738.00 | 738.00 | 738.00 | 0.0K |
| 10:37 | 742.00 | 742.00 | 740.00 | 740.00 | 0.6K |
| 10:42 | 740.00 | 740.00 | 740.00 | 740.00 | 4.9K |
| 10:43 | 742.00 | 742.00 | 742.00 | 742.00 | 0.9K |
| 10:44 | 742.00 | 744.00 | 742.00 | 744.00 | 6.2K |
| 10:45 | 744.00 | 744.00 | 744.00 | 744.00 | 0.0K |
| 11:01 | 744.00 | 744.00 | 744.00 | 744.00 | 0.8K |
| 11:05 | 744.00 | 744.00 | 744.00 | 744.00 | 3.1K |
| 11:10 | 746.00 | 749.28 | 746.00 | 749.28 | 2.8K |
| 11:15 | 748.00 | 748.00 | 748.00 | 748.00 | 0.8K |
| 11:24 | 746.00 | 746.00 | 746.00 | 746.00 | 0.0K |
| 11:31 | 746.00 | 750.00 | 746.00 | 750.00 | 20.3K |
| 11:36 | 748.00 | 748.00 | 748.00 | 748.00 | 7.5K |
| 11:38 | 748.00 | 748.00 | 748.00 | 748.00 | 0.8K |
| 11:57 | 748.00 | 748.00 | 748.00 | 748.00 | 0.7K |
| 12:03 | 746.00 | 746.00 | 746.00 | 746.00 | 0.1K |
| 12:06 | 748.00 | 748.00 | 748.00 | 748.00 | 0.2K |
| 12:07 | 747.00 | 747.00 | 747.00 | 747.00 | 0.5K |
| 12:11 | 746.00 | 746.00 | 746.00 | 746.00 | 0.2K |
| 12:12 | 747.00 | 747.00 | 747.00 | 747.00 | 0.5K |
| 12:17 | 746.00 | 746.00 | 746.00 | 746.00 | 0.0K |
| 12:20 | 746.00 | 746.00 | 746.00 | 746.00 | 0.0K |
| 12:22 | 747.00 | 747.00 | 747.00 | 747.00 | 0.5K |
| 12:26 | 746.00 | 746.00 | 746.00 | 746.00 | 0.7K |
| 12:30 | 742.00 | 746.00 | 742.00 | 746.00 | 1.0K |
| 12:53 | 748.00 | 750.00 | 748.00 | 750.00 | 2.8K |
| 12:58 | 750.00 | 750.00 | 750.00 | 750.00 | 0.3K |
| 12:59 | 748.00 | 748.00 | 748.00 | 748.00 | 0.1K |
| 13:20 | 749.00 | 749.00 | 749.00 | 749.00 | 6.1K |
| 13:22 | 750.00 | 750.00 | 750.00 | 750.00 | 0.1K |
| 13:25 | 748.00 | 748.00 | 748.00 | 748.00 | 0.4K |
| 13:27 | 748.00 | 748.00 | 746.00 | 746.00 | 5.0K |
| 13:32 | 744.00 | 744.00 | 744.00 | 744.00 | 0.5K |
| 13:40 | 748.00 | 748.00 | 748.00 | 748.00 | 0.8K |
| 13:44 | 748.00 | 748.00 | 748.00 | 748.00 | 0.6K |
| 13:46 | 746.00 | 746.00 | 746.00 | 746.00 | 0.7K |
| 13:51 | 746.00 | 746.00 | 746.00 | 746.00 | 0.2K |
| 13:58 | 748.00 | 748.00 | 748.00 | 748.00 | 0.0K |
| 14:03 | 747.28 | 747.28 | 747.28 | 747.28 | 1.3K |
| 14:08 | 744.00 | 744.00 | 744.00 | 744.00 | 0.1K |
| 14:13 | 744.00 | 744.00 | 744.00 | 744.00 | 0.0K |
| 14:18 | 744.00 | 744.00 | 744.00 | 744.00 | 0.0K |
| 14:22 | 748.00 | 748.00 | 744.00 | 744.00 | 3.5K |
| 14:26 | 744.00 | 744.00 | 744.00 | 744.00 | 0.1K |
| 14:28 | 742.00 | 742.00 | 742.00 | 742.00 | 0.4K |
| 14:31 | 746.00 | 746.00 | 746.00 | 746.00 | 0.7K |
| 14:36 | 744.00 | 744.00 | 744.00 | 744.00 | 0.1K |
| 14:41 | 748.00 | 748.00 | 748.00 | 748.00 | 4.8K |
| 14:44 | 748.00 | 748.00 | 748.00 | 748.00 | 0.0K |
| 14:45 | 748.00 | 748.00 | 748.00 | 748.00 | 1.4K |
| 14:50 | 750.00 | 750.00 | 750.00 | 750.00 | 0.5K |
| 14:52 | 746.00 | 746.00 | 746.00 | 746.00 | 0.5K |
| 14:56 | 746.00 | 746.00 | 746.00 | 746.00 | 0.3K |
| 14:57 | 744.00 | 744.00 | 744.00 | 744.00 | 3.1K |
| 14:59 | 744.76 | 744.76 | 744.76 | 744.76 | 1.3K |
| 15:02 | 742.00 | 744.00 | 742.00 | 744.00 | 2.1K |
| 15:03 | 742.00 | 742.00 | 742.00 | 742.00 | 0.7K |
| 15:08 | 740.00 | 740.00 | 740.00 | 740.00 | 0.1K |
| 15:11 | 742.00 | 742.00 | 742.00 | 742.00 | 0.5K |
| 15:16 | 740.00 | 740.00 | 740.00 | 740.00 | 0.1K |
| 15:22 | 742.00 | 742.00 | 742.00 | 742.00 | 0.5K |
| 15:24 | 742.00 | 742.00 | 740.00 | 740.00 | 2.2K |
| 15:28 | 740.00 | 740.00 | 740.00 | 740.00 | 0.1K |
| 15:29 | 740.00 | 740.00 | 740.00 | 740.00 | 0.3K |
| 15:33 | 742.00 | 742.00 | 742.00 | 742.00 | 0.2K |
| 15:36 | 742.00 | 742.00 | 742.00 | 742.00 | 0.0K |
| 15:39 | 742.00 | 742.00 | 742.00 | 742.00 | 0.3K |
| 15:43 | 740.00 | 740.00 | 740.00 | 740.00 | 0.7K |
| 15:46 | 740.00 | 740.00 | 740.00 | 740.00 | 0.7K |
| 15:49 | 742.00 | 744.00 | 742.00 | 744.00 | 1.2K |
| 15:50 | 744.00 | 744.00 | 744.00 | 744.00 | 0.0K |
| 15:52 | 742.00 | 742.00 | 742.00 | 742.00 | 0.6K |
| 15:54 | 740.00 | 740.00 | 740.00 | 740.00 | 2.9K |
| 15:56 | 738.00 | 738.00 | 738.00 | 738.00 | 0.1K |
| 15:58 | 740.00 | 740.00 | 740.00 | 740.00 | 3.0K |
| 16:03 | 740.00 | 740.00 | 740.00 | 740.00 | 0.2K |
| 16:06 | 738.00 | 740.00 | 738.00 | 740.00 | 0.3K |
| 16:08 | 740.00 | 740.00 | 740.00 | 740.00 | 1.4K |
| 16:12 | 738.00 | 738.00 | 738.00 | 738.00 | 1.5K |
| 16:15 | 736.00 | 736.00 | 736.00 | 736.00 | 0.3K |
| 16:16 | 736.00 | 736.00 | 736.00 | 736.00 | 2.8K |
| 16:17 | 736.00 | 736.00 | 736.00 | 736.00 | 1.6K |
| 16:21 | 738.00 | 738.00 | 738.00 | 738.00 | 0.7K |
| 16:22 | 736.00 | 736.00 | 736.00 | 736.00 | 0.7K |
| 16:23 | 736.00 | 736.00 | 736.00 | 736.00 | 0.1K |
| 16:24 | 736.00 | 736.00 | 736.00 | 736.00 | 0.1K |
| 16:25 | 736.00 | 736.00 | 736.00 | 736.00 | 0.3K |
| 16:26 | 738.00 | 738.00 | 738.00 | 738.00 | 0.9K |
| 16:27 | 738.00 | 740.00 | 738.00 | 738.00 | 1.8K |
| 16:28 | 738.00 | 740.00 | 738.00 | 738.00 | 1.2K |
| 16:29 | 738.00 | 740.00 | 738.00 | 738.00 | 0.9K |
| 16:35 | 738.00 | 738.00 | 738.00 | 738.00 | 87.2K |