504.00
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 530.00 | 534.00 | 513.00 | 519.00 | 76.7K |
| 09:05 | 519.00 | 524.00 | 518.00 | 523.00 | 25.1K |
| 09:10 | 522.00 | 522.00 | 517.00 | 521.00 | 25.7K |
| 09:15 | 522.00 | 522.00 | 520.00 | 520.00 | 3.8K |
| 09:20 | 522.00 | 522.00 | 519.00 | 520.00 | 3.7K |
| 09:25 | 521.00 | 522.00 | 521.00 | 522.00 | 3.9K |
| 09:30 | 523.00 | 524.00 | 521.00 | 523.00 | 5.4K |
| 09:35 | 521.00 | 524.00 | 520.00 | 523.00 | 4.3K |
| 09:40 | 523.00 | 524.00 | 520.00 | 520.00 | 2.2K |
| 09:45 | 523.00 | 525.00 | 522.00 | 525.00 | 7.6K |
| 09:50 | 524.00 | 533.00 | 524.00 | 529.00 | 18.2K |
| 09:55 | 529.00 | 530.00 | 524.00 | 530.00 | 3.1K |
| 10:00 | 530.00 | 530.00 | 525.00 | 528.00 | 1.0K |
| 10:05 | 525.00 | 528.00 | 522.00 | 528.00 | 14.9K |
| 10:10 | 523.00 | 532.00 | 523.00 | 526.00 | 18.1K |
| 10:15 | 527.00 | 527.00 | 526.00 | 527.00 | 4.1K |
| 10:20 | 525.00 | 527.00 | 525.00 | 527.00 | 0.2K |
| 10:25 | 526.00 | 527.00 | 526.00 | 527.00 | 0.6K |
| 10:30 | 530.00 | 533.00 | 527.00 | 530.00 | 6.5K |
| 10:35 | 530.00 | 534.00 | 529.00 | 534.00 | 9.5K |
| 10:40 | 532.00 | 534.00 | 529.00 | 529.00 | 14.7K |
| 10:45 | 533.00 | 535.00 | 530.00 | 535.00 | 18.6K |
| 10:50 | 535.00 | 535.00 | 532.00 | 533.00 | 8.7K |
| 10:55 | 533.00 | 533.00 | 531.00 | 533.00 | 0.9K |
| 11:00 | 529.00 | 533.00 | 529.00 | 533.00 | 4.4K |
| 11:05 | 530.00 | 533.00 | 530.00 | 531.00 | 0.6K |
| 11:10 | 530.00 | 533.00 | 530.00 | 530.00 | 2.1K |
| 11:15 | 533.00 | 534.00 | 533.00 | 534.00 | 5.3K |
| 11:20 | 531.00 | 533.00 | 530.00 | 532.00 | 8.2K |
| 11:25 | 531.00 | 531.00 | 531.00 | 531.00 | 1.3K |
| 11:30 | 532.00 | 532.00 | 531.00 | 531.00 | 0.6K |
| 11:35 | 531.00 | 531.00 | 531.00 | 531.00 | 0.3K |
| 11:40 | 531.00 | 532.00 | 531.00 | 532.00 | 1.4K |
| 11:45 | 532.00 | 532.00 | 531.00 | 531.00 | 1.7K |
| 11:50 | 530.00 | 533.00 | 529.00 | 531.00 | 19.3K |
| 11:55 | 532.00 | 532.00 | 532.00 | 532.00 | 0.0K |
| 12:00 | 530.00 | 531.00 | 530.00 | 530.00 | 0.0K |
| 12:05 | 530.00 | 530.00 | 530.00 | 530.00 | 3.0K |
| 12:10 | 532.00 | 532.00 | 530.00 | 530.00 | 0.1K |
| 12:15 | 530.00 | 530.00 | 528.00 | 528.00 | 9.9K |
| 12:20 | 528.00 | 529.00 | 525.00 | 529.00 | 18.2K |
| 12:25 | 530.00 | 531.00 | 529.00 | 529.00 | 0.4K |
| 12:30 | 529.00 | 534.00 | 529.00 | 529.00 | 2.8K |
| 12:35 | 529.00 | 529.00 | 528.00 | 528.00 | 1.1K |
| 12:40 | 529.00 | 530.00 | 528.00 | 528.00 | 1.3K |
| 12:45 | 528.00 | 530.00 | 528.00 | 530.00 | 1.0K |
| 12:50 | 529.00 | 529.00 | 529.00 | 529.00 | 0.7K |
| 12:55 | 528.00 | 528.00 | 528.00 | 528.00 | 0.4K |
| 13:00 | 527.00 | 527.00 | 527.00 | 527.00 | 5.3K |
| 13:05 | 528.00 | 529.00 | 528.00 | 529.00 | 1.2K |
| 13:10 | 527.00 | 528.00 | 527.00 | 527.00 | 0.9K |
| 13:15 | 527.00 | 529.00 | 526.00 | 529.00 | 4.8K |
| 13:20 | 528.00 | 528.00 | 528.00 | 528.00 | 0.2K |
| 13:25 | 528.00 | 528.00 | 527.00 | 528.00 | 0.2K |
| 13:30 | 528.00 | 528.00 | 527.00 | 528.00 | 0.2K |
| 13:35 | 528.00 | 528.00 | 528.00 | 528.00 | 1.0K |
| 13:40 | 528.00 | 528.00 | 528.00 | 528.00 | 0.0K |
| 13:45 | 527.00 | 527.00 | 525.00 | 526.00 | 5.8K |
| 13:50 | 527.00 | 529.00 | 527.00 | 529.00 | 7.4K |
| 13:55 | 527.00 | 527.00 | 527.00 | 527.00 | 0.0K |
| 14:00 | 528.00 | 528.00 | 527.00 | 528.00 | 5.4K |
| 14:05 | 526.00 | 527.00 | 526.00 | 527.00 | 3.5K |
| 14:10 | 528.00 | 528.00 | 528.00 | 528.00 | 0.0K |
| 14:15 | 527.00 | 527.00 | 527.00 | 527.00 | 0.1K |
| 14:20 | 528.00 | 532.00 | 528.00 | 532.00 | 1.4K |
| 14:25 | 532.00 | 532.00 | 532.00 | 532.00 | 0.5K |
| 14:30 | 532.00 | 533.00 | 530.00 | 531.00 | 6.4K |
| 14:35 | 531.00 | 532.00 | 531.00 | 532.00 | 0.1K |
| 14:40 | 531.00 | 532.00 | 531.00 | 532.00 | 2.1K |
| 14:45 | 531.00 | 538.00 | 531.00 | 537.00 | 26.2K |
| 14:50 | 538.00 | 538.00 | 535.00 | 535.00 | 4.5K |
| 14:55 | 536.00 | 536.00 | 534.00 | 534.00 | 0.7K |
| 15:00 | 534.00 | 534.00 | 533.00 | 533.00 | 0.8K |
| 15:05 | 533.00 | 540.00 | 533.00 | 539.00 | 14.9K |
| 15:10 | 539.00 | 539.00 | 535.00 | 537.00 | 10.5K |
| 15:15 | 537.00 | 541.00 | 537.00 | 540.00 | 36.0K |
| 15:25 | 535.00 | 535.00 | 535.00 | 535.00 | 21.7K |