316.73
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 284.70 | 291.30 | 284.27 | 288.70 | 391.7K |
| 09:35 | 288.63 | 294.01 | 287.59 | 293.50 | 517.5K |
| 09:40 | 293.07 | 293.28 | 291.28 | 292.40 | 191.7K |
| 09:45 | 292.41 | 292.41 | 287.10 | 287.35 | 125.3K |
| 09:50 | 287.22 | 288.00 | 286.44 | 287.40 | 93.8K |
| 09:55 | 287.45 | 287.85 | 286.61 | 287.06 | 59.2K |
| 10:00 | 287.12 | 289.42 | 286.64 | 286.64 | 74.4K |
| 10:05 | 286.60 | 287.14 | 285.95 | 286.09 | 78.8K |
| 10:10 | 286.09 | 286.68 | 285.01 | 286.47 | 57.5K |
| 10:15 | 286.17 | 286.17 | 285.23 | 285.51 | 51.0K |
| 10:20 | 285.41 | 285.53 | 285.01 | 285.26 | 57.6K |
| 10:25 | 285.32 | 286.33 | 284.79 | 285.16 | 75.6K |
| 10:30 | 285.17 | 285.19 | 283.47 | 283.74 | 77.6K |
| 10:35 | 283.74 | 283.74 | 282.38 | 282.61 | 60.1K |
| 10:40 | 282.63 | 282.71 | 281.81 | 282.03 | 58.3K |
| 10:45 | 281.82 | 282.39 | 281.50 | 281.58 | 66.9K |
| 10:50 | 281.58 | 281.58 | 281.01 | 281.28 | 74.2K |
| 10:55 | 281.24 | 281.74 | 280.52 | 280.64 | 80.6K |
| 11:00 | 280.64 | 280.64 | 280.10 | 280.41 | 62.6K |
| 11:05 | 280.31 | 280.40 | 279.79 | 279.88 | 94.3K |
| 11:10 | 279.90 | 280.46 | 279.61 | 279.61 | 69.3K |
| 11:15 | 279.45 | 279.57 | 279.04 | 279.32 | 47.0K |
| 11:20 | 279.31 | 280.21 | 279.08 | 279.30 | 43.8K |
| 11:25 | 279.12 | 279.43 | 279.00 | 279.14 | 48.1K |
| 13:00 | 279.15 | 279.77 | 276.12 | 276.29 | 165.3K |
| 13:05 | 276.21 | 276.33 | 275.18 | 275.65 | 93.5K |
| 13:10 | 275.74 | 275.82 | 275.20 | 275.51 | 97.0K |
| 13:15 | 275.37 | 275.37 | 274.66 | 274.66 | 115.0K |
| 13:20 | 274.65 | 274.65 | 274.21 | 274.41 | 53.3K |
| 13:25 | 274.30 | 274.53 | 273.00 | 273.00 | 97.2K |
| 13:30 | 272.90 | 273.98 | 272.23 | 273.21 | 70.6K |
| 13:35 | 273.15 | 274.55 | 273.15 | 274.55 | 51.9K |
| 13:40 | 273.87 | 277.70 | 273.87 | 276.27 | 109.3K |
| 13:45 | 276.97 | 277.69 | 274.68 | 276.07 | 97.9K |
| 13:50 | 276.25 | 277.00 | 275.78 | 276.23 | 39.5K |
| 13:55 | 276.23 | 276.79 | 276.23 | 276.48 | 32.1K |
| 14:00 | 276.56 | 276.56 | 274.23 | 274.89 | 55.5K |
| 14:05 | 274.89 | 275.64 | 274.89 | 275.20 | 57.2K |
| 14:10 | 275.20 | 275.24 | 274.89 | 275.18 | 40.1K |
| 14:15 | 275.24 | 276.46 | 275.24 | 275.98 | 32.4K |
| 14:20 | 275.90 | 276.45 | 275.49 | 276.44 | 25.5K |
| 14:25 | 276.42 | 277.54 | 275.89 | 277.38 | 63.3K |
| 14:30 | 276.95 | 277.59 | 276.81 | 277.30 | 51.9K |
| 14:35 | 277.28 | 278.49 | 277.01 | 278.49 | 76.7K |
| 14:40 | 278.38 | 279.44 | 278.38 | 279.43 | 99.5K |
| 14:45 | 279.42 | 281.37 | 279.42 | 281.37 | 166.3K |
| 14:50 | 281.00 | 281.65 | 280.15 | 281.65 | 190.7K |
| 14:55 | 281.63 | 281.65 | 280.59 | 280.59 | 59.1K |