459.00
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 536.00 | 552.00 | 536.00 | 550.00 | 59.0K |
| 09:05 | 550.00 | 561.00 | 550.00 | 561.00 | 42.1K |
| 09:10 | 557.00 | 562.00 | 555.00 | 558.00 | 27.1K |
| 09:15 | 557.00 | 557.00 | 553.00 | 556.00 | 10.8K |
| 09:20 | 557.00 | 560.00 | 556.00 | 559.00 | 8.7K |
| 09:25 | 557.00 | 557.00 | 555.00 | 555.00 | 2.7K |
| 09:30 | 555.00 | 557.00 | 555.00 | 557.00 | 7.9K |
| 09:35 | 556.00 | 557.00 | 555.00 | 556.00 | 3.3K |
| 09:40 | 557.00 | 558.00 | 557.00 | 558.00 | 4.9K |
| 09:45 | 557.00 | 557.00 | 556.00 | 557.00 | 3.8K |
| 09:50 | 557.00 | 557.00 | 556.00 | 556.00 | 1.3K |
| 09:55 | 558.00 | 558.00 | 556.00 | 556.00 | 1.4K |
| 10:00 | 558.00 | 558.00 | 556.00 | 557.00 | 11.0K |
| 10:05 | 556.00 | 556.00 | 551.00 | 551.00 | 11.7K |
| 10:10 | 552.00 | 552.00 | 546.00 | 546.00 | 13.3K |
| 10:15 | 546.00 | 546.00 | 538.00 | 540.00 | 13.5K |
| 10:20 | 539.00 | 542.00 | 537.00 | 539.00 | 15.2K |
| 10:25 | 536.00 | 538.00 | 536.00 | 536.00 | 17.9K |
| 10:30 | 536.00 | 538.00 | 535.00 | 536.00 | 9.6K |
| 10:35 | 538.00 | 539.00 | 536.00 | 536.00 | 4.6K |
| 10:40 | 536.00 | 537.00 | 535.00 | 535.00 | 7.4K |
| 10:45 | 535.00 | 538.00 | 535.00 | 538.00 | 4.6K |
| 10:50 | 540.00 | 542.00 | 540.00 | 541.00 | 4.7K |
| 10:55 | 540.00 | 541.00 | 540.00 | 540.00 | 3.9K |
| 11:00 | 541.00 | 543.00 | 541.00 | 542.00 | 3.6K |
| 11:05 | 541.00 | 542.00 | 540.00 | 542.00 | 5.3K |
| 11:10 | 541.00 | 541.00 | 539.00 | 539.00 | 4.0K |
| 11:15 | 540.00 | 540.00 | 539.00 | 539.00 | 2.5K |
| 11:20 | 538.00 | 541.00 | 538.00 | 541.00 | 3.3K |
| 11:25 | 541.00 | 542.00 | 541.00 | 541.00 | 2.6K |
| 11:30 | 541.00 | 541.00 | 541.00 | 541.00 | 0.3K |
| 12:30 | 535.00 | 539.00 | 532.00 | 535.00 | 42.4K |
| 12:35 | 536.00 | 536.00 | 534.00 | 534.00 | 3.8K |
| 12:40 | 533.00 | 540.00 | 531.00 | 534.00 | 19.4K |
| 12:45 | 535.00 | 535.00 | 533.00 | 533.00 | 7.3K |
| 12:50 | 534.00 | 536.00 | 533.00 | 534.00 | 6.2K |
| 12:55 | 534.00 | 535.00 | 534.00 | 534.00 | 2.2K |
| 13:00 | 534.00 | 534.00 | 534.00 | 534.00 | 0.9K |
| 13:05 | 534.00 | 534.00 | 533.00 | 533.00 | 2.5K |
| 13:10 | 534.00 | 535.00 | 533.00 | 534.00 | 3.3K |
| 13:15 | 534.00 | 534.00 | 533.00 | 533.00 | 2.8K |
| 13:20 | 533.00 | 533.00 | 533.00 | 533.00 | 0.5K |
| 13:25 | 533.00 | 533.00 | 531.00 | 531.00 | 5.1K |
| 13:30 | 531.00 | 533.00 | 531.00 | 533.00 | 4.4K |
| 13:35 | 533.00 | 533.00 | 532.00 | 532.00 | 1.5K |
| 13:40 | 533.00 | 533.00 | 533.00 | 533.00 | 4.9K |
| 13:45 | 532.00 | 533.00 | 532.00 | 533.00 | 2.8K |
| 13:50 | 533.00 | 533.00 | 532.00 | 532.00 | 6.6K |
| 13:55 | 532.00 | 533.00 | 531.00 | 532.00 | 1.5K |
| 14:00 | 532.00 | 532.00 | 532.00 | 532.00 | 1.3K |
| 14:05 | 533.00 | 533.00 | 532.00 | 532.00 | 3.7K |
| 14:10 | 532.00 | 532.00 | 531.00 | 531.00 | 2.6K |
| 14:15 | 531.00 | 532.00 | 531.00 | 532.00 | 0.6K |
| 14:20 | 531.00 | 531.00 | 530.00 | 530.00 | 3.5K |
| 14:25 | 530.00 | 531.00 | 529.00 | 529.00 | 11.4K |
| 14:30 | 531.00 | 531.00 | 529.00 | 529.00 | 7.7K |
| 14:35 | 529.00 | 530.00 | 529.00 | 530.00 | 3.7K |
| 14:40 | 531.00 | 531.00 | 531.00 | 531.00 | 3.5K |
| 14:45 | 531.00 | 531.00 | 529.00 | 529.00 | 2.9K |
| 14:50 | 529.00 | 529.00 | 529.00 | 529.00 | 0.2K |
| 14:55 | 529.00 | 531.00 | 528.00 | 531.00 | 5.9K |
| 15:00 | 531.00 | 534.00 | 531.00 | 534.00 | 6.1K |
| 15:05 | 534.00 | 534.00 | 533.00 | 533.00 | 1.2K |
| 15:10 | 532.00 | 534.00 | 532.00 | 534.00 | 4.0K |
| 15:15 | 534.00 | 534.00 | 533.00 | 533.00 | 3.9K |
| 15:20 | 534.00 | 535.00 | 534.00 | 534.00 | 4.4K |
| 15:30 | 531.00 | 531.00 | 531.00 | 531.00 | 15.9K |