202.15
最終更新: 2025-10-07
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 170.08 | 170.44 | 170.00 | 170.40 | 16.3K |
| 09:05 | 170.42 | 170.68 | 170.20 | 170.30 | 15.6K |
| 09:10 | 170.20 | 170.22 | 169.80 | 170.10 | 11.8K |
| 09:15 | 170.14 | 170.14 | 169.82 | 169.98 | 14.0K |
| 09:20 | 169.90 | 169.90 | 169.48 | 169.64 | 7.5K |
| 09:25 | 169.62 | 169.74 | 169.48 | 169.52 | 9.4K |
| 09:30 | 169.52 | 169.52 | 168.94 | 169.12 | 8.9K |
| 09:35 | 169.10 | 169.14 | 168.98 | 169.14 | 4.8K |
| 09:40 | 169.18 | 169.38 | 169.18 | 169.26 | 3.6K |
| 09:45 | 169.10 | 169.28 | 169.02 | 169.02 | 2.7K |
| 09:50 | 169.06 | 169.06 | 168.92 | 168.92 | 2.4K |
| 09:55 | 168.84 | 168.86 | 168.74 | 168.82 | 0.3K |
| 10:00 | 168.74 | 168.92 | 168.64 | 168.92 | 1.1K |
| 10:10 | 168.76 | 168.76 | 168.68 | 168.74 | 1.4K |
| 10:15 | 168.80 | 168.88 | 168.76 | 168.88 | 1.8K |
| 10:20 | 168.86 | 169.04 | 168.84 | 169.04 | 2.7K |
| 10:25 | 168.96 | 169.02 | 168.96 | 169.02 | 0.5K |
| 10:30 | 169.02 | 169.14 | 169.00 | 169.06 | 2.5K |
| 10:35 | 169.06 | 169.14 | 169.06 | 169.10 | 0.5K |
| 10:40 | 169.18 | 169.58 | 169.18 | 169.58 | 1.6K |
| 10:45 | 169.54 | 169.72 | 169.54 | 169.70 | 2.0K |
| 10:50 | 169.58 | 169.60 | 169.42 | 169.48 | 2.1K |
| 10:55 | 169.48 | 169.62 | 169.44 | 169.46 | 0.7K |
| 11:00 | 169.52 | 169.62 | 169.52 | 169.58 | 0.9K |
| 11:05 | 169.50 | 169.60 | 169.44 | 169.56 | 3.9K |
| 11:10 | 169.72 | 169.72 | 169.62 | 169.64 | 5.0K |
| 11:15 | 169.68 | 169.68 | 169.52 | 169.52 | 1.9K |
| 11:20 | 169.56 | 169.56 | 169.42 | 169.44 | 2.1K |
| 11:25 | 169.38 | 169.52 | 169.38 | 169.52 | 1.7K |
| 11:30 | 169.44 | 169.44 | 169.30 | 169.40 | 1.9K |
| 11:35 | 169.44 | 169.52 | 169.38 | 169.44 | 3.0K |
| 11:40 | 169.40 | 169.54 | 169.40 | 169.54 | 1.5K |
| 11:45 | 169.54 | 169.54 | 169.40 | 169.48 | 3.0K |
| 11:50 | 169.44 | 169.56 | 169.44 | 169.50 | 2.8K |
| 11:55 | 169.58 | 169.58 | 169.52 | 169.52 | 2.0K |
| 12:00 | 169.52 | 169.80 | 169.52 | 169.70 | 6.6K |
| 12:05 | 169.68 | 170.20 | 169.68 | 170.20 | 2.8K |
| 12:10 | 170.26 | 170.28 | 170.16 | 170.28 | 3.1K |
| 12:15 | 170.28 | 170.44 | 170.24 | 170.40 | 3.9K |
| 12:20 | 170.38 | 170.60 | 170.38 | 170.52 | 4.3K |
| 12:25 | 170.54 | 170.94 | 170.54 | 170.82 | 4.4K |
| 12:30 | 170.84 | 170.92 | 170.76 | 170.92 | 6.0K |
| 12:35 | 170.84 | 170.88 | 170.74 | 170.88 | 4.9K |
| 12:40 | 170.78 | 170.88 | 170.72 | 170.82 | 5.7K |
| 12:45 | 170.80 | 170.82 | 170.26 | 170.52 | 13.6K |
| 12:50 | 170.54 | 170.54 | 170.20 | 170.32 | 6.6K |
| 12:55 | 170.32 | 170.60 | 170.32 | 170.60 | 3.4K |
| 13:00 | 170.68 | 170.84 | 170.68 | 170.80 | 2.3K |
| 13:05 | 170.76 | 170.80 | 170.40 | 170.44 | 3.8K |
| 13:10 | 170.20 | 170.20 | 170.00 | 170.02 | 1.4K |
| 13:15 | 169.96 | 169.96 | 169.90 | 169.90 | 0.3K |
| 13:20 | 169.86 | 169.92 | 169.82 | 169.92 | 2.0K |
| 13:25 | 170.02 | 170.16 | 170.02 | 170.16 | 12.5K |
| 13:30 | 170.20 | 170.20 | 170.10 | 170.16 | 4.8K |
| 13:35 | 170.16 | 170.20 | 170.02 | 170.02 | 3.0K |
| 13:40 | 170.04 | 170.20 | 170.04 | 170.20 | 4.4K |
| 13:45 | 170.22 | 170.28 | 170.20 | 170.26 | 2.6K |
| 13:50 | 170.18 | 170.18 | 169.98 | 170.06 | 6.3K |
| 13:55 | 170.06 | 170.06 | 169.88 | 169.90 | 5.5K |
| 14:00 | 169.94 | 170.04 | 169.90 | 170.04 | 3.6K |
| 14:05 | 170.02 | 170.10 | 170.02 | 170.08 | 4.1K |
| 14:10 | 170.06 | 170.18 | 170.06 | 170.12 | 2.7K |
| 14:15 | 170.10 | 170.10 | 170.00 | 170.06 | 2.1K |
| 14:20 | 170.08 | 170.38 | 170.08 | 170.30 | 3.2K |
| 14:25 | 170.32 | 170.42 | 170.32 | 170.34 | 4.3K |
| 14:30 | 170.32 | 170.38 | 170.08 | 170.28 | 6.7K |
| 14:35 | 170.32 | 170.44 | 170.14 | 170.22 | 3.5K |
| 14:40 | 170.24 | 170.30 | 170.12 | 170.22 | 1.6K |
| 14:45 | 170.00 | 170.04 | 169.88 | 170.02 | 2.1K |
| 14:50 | 170.02 | 170.10 | 170.02 | 170.06 | 4.0K |
| 14:55 | 170.02 | 170.14 | 169.98 | 170.10 | 3.7K |
| 15:00 | 170.10 | 170.14 | 170.04 | 170.14 | 2.4K |
| 15:05 | 170.12 | 170.12 | 169.92 | 170.00 | 2.2K |
| 15:10 | 170.00 | 170.10 | 169.96 | 170.08 | 1.8K |
| 15:15 | 170.06 | 170.10 | 169.98 | 170.06 | 3.4K |
| 15:20 | 170.04 | 170.08 | 169.98 | 170.08 | 2.4K |
| 15:25 | 170.06 | 170.08 | 169.88 | 169.96 | 4.6K |
| 15:30 | 169.94 | 170.02 | 169.78 | 169.78 | 4.7K |
| 15:35 | 169.80 | 169.80 | 169.56 | 169.58 | 2.0K |
| 15:40 | 169.60 | 169.80 | 169.60 | 169.80 | 5.2K |
| 15:45 | 169.84 | 169.88 | 169.80 | 169.88 | 2.4K |
| 15:50 | 169.90 | 169.90 | 169.72 | 169.78 | 1.3K |
| 15:55 | 169.80 | 169.82 | 169.72 | 169.80 | 5.4K |
| 16:00 | 169.78 | 169.92 | 169.68 | 169.70 | 14.7K |
| 16:05 | 169.62 | 169.64 | 169.38 | 169.58 | 3.3K |
| 16:10 | 169.66 | 169.70 | 169.36 | 169.44 | 3.7K |
| 16:15 | 169.44 | 169.56 | 169.42 | 169.56 | 0.4K |
| 16:20 | 169.68 | 169.72 | 169.56 | 169.72 | 0.6K |
| 16:25 | 169.66 | 169.82 | 169.66 | 169.76 | 1.1K |
| 16:30 | 169.76 | 169.82 | 169.74 | 169.82 | 1.2K |
| 16:35 | 169.82 | 169.96 | 169.82 | 169.90 | 2.2K |
| 16:40 | 169.88 | 169.88 | 169.78 | 169.80 | 0.7K |
| 16:45 | 169.84 | 169.84 | 169.64 | 169.64 | 1.0K |
| 16:50 | 169.68 | 169.68 | 169.52 | 169.66 | 2.6K |
| 16:55 | 169.66 | 169.72 | 169.60 | 169.72 | 1.6K |
| 17:00 | 169.72 | 169.88 | 169.70 | 169.88 | 5.9K |
| 17:05 | 169.86 | 169.92 | 169.78 | 169.80 | 7.8K |
| 17:10 | 169.80 | 169.96 | 169.78 | 169.88 | 5.7K |
| 17:15 | 169.88 | 170.10 | 169.80 | 170.10 | 5.6K |
| 17:20 | 170.14 | 170.34 | 170.14 | 170.18 | 5.9K |
| 17:25 | 170.16 | 170.20 | 170.04 | 170.14 | 9.6K |
| 17:30 | 170.18 | 170.18 | 170.18 | 170.18 | 0.3K |
| 17:35 | 169.96 | 169.96 | 169.96 | 169.96 | 172.4K |