925.00
最終更新: 2025-10-07
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 440.00 | 440.00 | 418.00 | 418.00 | 199,263.6K |
| 09:05 | 418.00 | 430.00 | 416.00 | 426.00 | 191,817.7K |
| 09:10 | 428.00 | 428.00 | 422.00 | 424.00 | 38,956.4K |
| 09:15 | 424.00 | 426.00 | 422.00 | 424.00 | 36,056.6K |
| 09:20 | 424.00 | 426.00 | 420.00 | 422.00 | 37,996.6K |
| 09:25 | 422.00 | 422.00 | 414.00 | 416.00 | 78,707.1K |
| 09:30 | 414.00 | 416.00 | 410.00 | 416.00 | 100,292.7K |
| 09:35 | 416.00 | 420.00 | 414.00 | 416.00 | 44,279.1K |
| 09:40 | 416.00 | 418.00 | 414.00 | 414.00 | 32,051.7K |
| 09:45 | 416.00 | 418.00 | 412.00 | 416.00 | 36,353.2K |
| 09:50 | 416.00 | 418.00 | 414.00 | 416.00 | 13,047.0K |
| 09:55 | 416.00 | 416.00 | 408.00 | 410.00 | 120,856.6K |
| 10:00 | 410.00 | 412.00 | 408.00 | 408.00 | 54,072.2K |
| 10:05 | 410.00 | 410.00 | 404.00 | 406.00 | 62,028.1K |
| 10:10 | 404.00 | 410.00 | 404.00 | 410.00 | 34,798.0K |
| 10:15 | 408.00 | 412.00 | 406.00 | 412.00 | 34,317.7K |
| 10:20 | 412.00 | 416.00 | 410.00 | 412.00 | 30,737.5K |
| 10:25 | 414.00 | 416.00 | 412.00 | 416.00 | 21,054.9K |
| 10:30 | 414.00 | 416.00 | 412.00 | 414.00 | 9,588.6K |
| 10:35 | 414.00 | 418.00 | 412.00 | 418.00 | 38,425.5K |
| 10:40 | 418.00 | 418.00 | 416.00 | 416.00 | 26,153.6K |
| 10:45 | 416.00 | 418.00 | 416.00 | 418.00 | 9,290.3K |
| 10:50 | 416.00 | 420.00 | 416.00 | 420.00 | 21,535.2K |
| 10:55 | 418.00 | 420.00 | 418.00 | 418.00 | 7,753.1K |
| 11:00 | 418.00 | 424.00 | 414.00 | 424.00 | 170,249.9K |
| 11:05 | 424.00 | 426.00 | 422.00 | 424.00 | 23,461.3K |
| 11:10 | 424.00 | 428.00 | 422.00 | 428.00 | 41,739.9K |
| 11:15 | 428.00 | 430.00 | 424.00 | 426.00 | 38,415.7K |
| 11:20 | 426.00 | 428.00 | 424.00 | 426.00 | 26,350.7K |
| 11:25 | 428.00 | 430.00 | 426.00 | 430.00 | 12,382.7K |
| 11:30 | 430.00 | 436.00 | 428.00 | 436.00 | 59,495.9K |
| 11:35 | 436.00 | 438.00 | 432.00 | 434.00 | 113,454.3K |
| 11:40 | 434.00 | 436.00 | 432.00 | 436.00 | 20,392.6K |
| 11:45 | 436.00 | 436.00 | 430.00 | 432.00 | 35,204.6K |
| 11:50 | 432.00 | 432.00 | 428.00 | 428.00 | 20,969.0K |
| 11:55 | 428.00 | 432.00 | 428.00 | 430.00 | 11,820.2K |
| 13:30 | 430.00 | 432.00 | 428.00 | 430.00 | 12,931.2K |
| 13:35 | 430.00 | 432.00 | 430.00 | 432.00 | 4,498.4K |
| 13:40 | 430.00 | 434.00 | 430.00 | 432.00 | 5,902.0K |
| 13:45 | 432.00 | 434.00 | 432.00 | 434.00 | 7,608.7K |
| 13:50 | 434.00 | 436.00 | 432.00 | 434.00 | 16,461.7K |
| 13:55 | 434.00 | 434.00 | 430.00 | 432.00 | 6,464.0K |
| 14:00 | 430.00 | 432.00 | 426.00 | 426.00 | 25,431.4K |
| 14:05 | 426.00 | 428.00 | 422.00 | 426.00 | 22,174.6K |
| 14:10 | 426.00 | 426.00 | 420.00 | 424.00 | 33,376.7K |
| 14:15 | 424.00 | 426.00 | 420.00 | 420.00 | 28,717.8K |
| 14:20 | 420.00 | 424.00 | 420.00 | 420.00 | 35,630.1K |
| 14:25 | 422.00 | 424.00 | 422.00 | 422.00 | 13,377.4K |
| 14:30 | 422.00 | 424.00 | 418.00 | 420.00 | 16,691.4K |
| 14:35 | 420.00 | 424.00 | 420.00 | 424.00 | 4,459.7K |
| 14:40 | 424.00 | 424.00 | 422.00 | 424.00 | 732.7K |
| 14:45 | 422.00 | 424.00 | 416.00 | 418.00 | 38,138.0K |
| 14:50 | 416.00 | 418.00 | 408.00 | 412.00 | 73,535.1K |
| 14:55 | 410.00 | 414.00 | 410.00 | 412.00 | 18,719.3K |
| 15:00 | 414.00 | 414.00 | 410.00 | 412.00 | 44,358.2K |
| 15:05 | 412.00 | 418.00 | 412.00 | 416.00 | 24,169.7K |
| 15:10 | 416.00 | 416.00 | 412.00 | 414.00 | 16,694.3K |
| 15:15 | 416.00 | 416.00 | 412.00 | 412.00 | 9,011.7K |
| 15:20 | 414.00 | 414.00 | 412.00 | 414.00 | 8,502.2K |
| 15:25 | 412.00 | 416.00 | 412.00 | 412.00 | 5,063.3K |
| 15:30 | 414.00 | 414.00 | 410.00 | 410.00 | 20,357.0K |
| 15:35 | 412.00 | 412.00 | 410.00 | 412.00 | 15,098.1K |
| 15:40 | 410.00 | 412.00 | 408.00 | 410.00 | 73,376.6K |
| 15:45 | 412.00 | 416.00 | 410.00 | 414.00 | 66,358.0K |
| 16:00 | 416.00 | 416.00 | 416.00 | 416.00 | 115,397.0K |
| 16:05 | 416.00 | 416.00 | 416.00 | 416.00 | 2,890.8K |
| 16:10 | 416.00 | 416.00 | 416.00 | 416.00 | 3,009.5K |
| 16:35 | 416.00 | 416.00 | 416.00 | 416.00 | 0.0K |