307.14
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 175.30 | 179.00 | 170.03 | 173.04 | 1,118.7K |
| 09:35 | 173.04 | 179.48 | 171.11 | 179.25 | 501.5K |
| 09:40 | 179.00 | 190.55 | 175.04 | 190.55 | 449.5K |
| 09:45 | 193.68 | 197.00 | 189.00 | 195.86 | 698.9K |
| 09:50 | 195.85 | 195.85 | 187.00 | 187.58 | 437.8K |
| 09:55 | 187.54 | 188.00 | 183.65 | 185.88 | 242.0K |
| 10:00 | 186.00 | 186.03 | 175.00 | 177.98 | 239.5K |
| 10:05 | 178.94 | 181.59 | 175.99 | 178.54 | 228.7K |
| 10:10 | 178.54 | 184.12 | 178.54 | 183.99 | 147.9K |
| 10:15 | 183.99 | 185.94 | 182.25 | 184.70 | 132.1K |
| 10:20 | 184.49 | 185.00 | 180.50 | 184.88 | 107.7K |
| 10:25 | 184.00 | 184.90 | 183.19 | 183.75 | 83.1K |
| 10:30 | 183.63 | 183.75 | 181.56 | 183.28 | 63.1K |
| 10:35 | 183.22 | 183.50 | 180.03 | 182.50 | 63.0K |
| 10:40 | 182.44 | 185.61 | 182.19 | 185.61 | 48.8K |
| 10:45 | 185.94 | 189.00 | 185.01 | 189.00 | 105.2K |
| 10:50 | 189.00 | 191.99 | 187.00 | 187.92 | 114.2K |
| 10:55 | 187.49 | 188.86 | 185.00 | 188.28 | 90.8K |
| 11:00 | 187.00 | 189.96 | 187.00 | 188.28 | 53.3K |
| 11:05 | 188.28 | 188.31 | 185.00 | 185.97 | 40.2K |
| 11:10 | 186.00 | 187.99 | 181.01 | 184.82 | 119.9K |
| 11:15 | 185.72 | 185.72 | 184.50 | 184.52 | 32.0K |
| 11:20 | 184.50 | 186.92 | 184.50 | 186.79 | 17.5K |
| 11:25 | 186.90 | 187.00 | 185.29 | 185.29 | 38.7K |
| 13:00 | 184.96 | 187.20 | 183.00 | 183.04 | 40.7K |
| 13:05 | 183.04 | 185.99 | 183.02 | 185.85 | 40.2K |
| 13:10 | 185.75 | 185.75 | 180.01 | 180.01 | 99.4K |
| 13:15 | 180.00 | 181.00 | 178.54 | 179.79 | 53.1K |
| 13:20 | 179.79 | 179.79 | 177.00 | 178.55 | 108.3K |
| 13:25 | 178.55 | 178.64 | 175.05 | 175.05 | 80.2K |
| 13:30 | 175.05 | 180.02 | 173.24 | 180.00 | 119.6K |
| 13:35 | 178.64 | 179.57 | 176.25 | 179.05 | 43.5K |
| 13:40 | 179.05 | 180.50 | 178.00 | 179.15 | 39.4K |
| 13:45 | 179.10 | 179.10 | 177.13 | 177.14 | 23.1K |
| 13:50 | 177.13 | 177.63 | 177.00 | 177.63 | 19.0K |
| 13:55 | 177.99 | 180.20 | 177.99 | 178.95 | 16.1K |
| 14:00 | 179.10 | 179.11 | 177.60 | 177.60 | 31.3K |
| 14:05 | 177.20 | 177.23 | 176.50 | 176.50 | 42.0K |
| 14:10 | 176.50 | 178.46 | 176.50 | 178.30 | 11.3K |
| 14:15 | 178.46 | 178.46 | 177.63 | 178.40 | 17.8K |
| 14:20 | 178.40 | 178.40 | 176.20 | 176.20 | 32.2K |
| 14:25 | 176.17 | 177.00 | 175.25 | 176.23 | 56.1K |
| 14:30 | 176.20 | 180.68 | 176.20 | 179.14 | 113.3K |
| 14:35 | 179.62 | 180.20 | 177.15 | 177.30 | 68.9K |
| 14:40 | 177.23 | 177.28 | 172.00 | 172.02 | 182.9K |
| 14:45 | 172.03 | 172.99 | 171.26 | 172.32 | 198.3K |
| 14:50 | 172.48 | 172.79 | 171.17 | 172.00 | 265.3K |
| 14:55 | 172.00 | 175.00 | 172.00 | 173.61 | 54.7K |