270.50
最終更新: 2025-09-30
時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
09:00 | 268.40 | 269.80 | 267.00 | 267.00 | 6.2K |
09:05 | 267.10 | 270.20 | 267.10 | 269.30 | 3.8K |
09:10 | 269.60 | 269.60 | 267.90 | 268.30 | 1.8K |
09:15 | 268.10 | 269.00 | 267.90 | 268.50 | 1.8K |
09:20 | 268.70 | 269.60 | 268.30 | 269.60 | 1.9K |
09:25 | 269.40 | 270.30 | 269.30 | 270.30 | 2.3K |
09:30 | 270.10 | 270.40 | 269.30 | 269.30 | 2.0K |
09:35 | 269.50 | 269.70 | 268.70 | 268.80 | 1.7K |
09:40 | 268.70 | 268.90 | 268.10 | 268.50 | 1.4K |
09:45 | 268.50 | 269.30 | 268.40 | 269.20 | 2.4K |
09:50 | 268.90 | 268.90 | 268.60 | 268.60 | 1.1K |
09:55 | 268.50 | 269.00 | 268.40 | 268.50 | 1.1K |
10:00 | 268.50 | 269.30 | 268.10 | 269.30 | 1.5K |
10:05 | 269.20 | 269.30 | 268.80 | 269.00 | 0.9K |
10:10 | 268.90 | 269.80 | 268.50 | 269.50 | 1.5K |
10:15 | 269.40 | 269.70 | 268.50 | 268.80 | 1.3K |
10:20 | 269.00 | 269.00 | 268.30 | 268.60 | 1.3K |
10:25 | 268.60 | 269.60 | 268.50 | 269.10 | 1.8K |
10:30 | 269.30 | 270.10 | 269.30 | 270.10 | 6.7K |
10:35 | 269.80 | 272.70 | 269.50 | 272.70 | 7.9K |
10:40 | 272.80 | 272.80 | 271.30 | 271.70 | 2.5K |
10:45 | 271.60 | 272.20 | 271.60 | 272.00 | 2.5K |
10:50 | 271.90 | 272.50 | 271.40 | 271.60 | 1.9K |
10:55 | 271.60 | 271.80 | 271.20 | 271.40 | 1.8K |
11:00 | 271.60 | 271.80 | 271.30 | 271.80 | 1.6K |
11:05 | 271.50 | 271.90 | 270.50 | 270.70 | 2.1K |
11:10 | 270.50 | 270.90 | 270.40 | 270.60 | 2.3K |
11:15 | 270.70 | 271.50 | 270.30 | 271.30 | 1.5K |
11:20 | 271.50 | 271.50 | 270.00 | 270.50 | 2.6K |
11:25 | 270.20 | 270.80 | 270.00 | 270.60 | 1.0K |
11:30 | 270.60 | 271.80 | 270.60 | 271.40 | 1.5K |
11:35 | 271.60 | 271.70 | 270.70 | 271.30 | 1.3K |
11:40 | 271.00 | 271.50 | 270.80 | 271.10 | 1.9K |
11:45 | 270.90 | 271.40 | 270.70 | 270.70 | 1.5K |
11:50 | 270.70 | 271.10 | 270.60 | 270.90 | 1.0K |
11:55 | 270.90 | 271.00 | 270.50 | 270.50 | 1.1K |
12:00 | 270.50 | 270.90 | 270.10 | 270.10 | 1.5K |
12:05 | 270.00 | 270.40 | 269.90 | 270.20 | 1.1K |
12:10 | 270.00 | 270.30 | 269.50 | 269.70 | 1.8K |
12:15 | 269.60 | 270.20 | 269.60 | 269.60 | 1.4K |
12:20 | 269.60 | 270.50 | 269.40 | 270.30 | 1.0K |
12:25 | 270.50 | 270.50 | 269.80 | 269.80 | 1.0K |
12:30 | 269.70 | 270.10 | 269.20 | 269.30 | 2.3K |
12:35 | 269.30 | 269.40 | 268.90 | 269.10 | 1.1K |
12:40 | 268.90 | 269.20 | 268.90 | 269.00 | 0.9K |
12:45 | 269.00 | 269.30 | 268.60 | 268.80 | 1.2K |
12:50 | 268.90 | 268.90 | 268.30 | 268.30 | 1.4K |
12:55 | 268.20 | 268.80 | 268.20 | 268.40 | 1.3K |
13:00 | 268.30 | 268.60 | 268.20 | 268.60 | 1.0K |
13:05 | 268.90 | 268.90 | 268.20 | 268.50 | 1.1K |
13:10 | 268.40 | 268.40 | 267.80 | 268.00 | 2.0K |
13:15 | 267.90 | 268.60 | 267.90 | 268.00 | 1.3K |
13:20 | 267.80 | 268.00 | 267.80 | 268.00 | 2.5K |
13:25 | 267.90 | 267.90 | 267.40 | 267.40 | 1.4K |
13:30 | 267.50 | 267.80 | 267.40 | 267.50 | 0.8K |
13:35 | 267.80 | 267.80 | 267.30 | 267.30 | 0.7K |
13:40 | 267.50 | 267.60 | 267.20 | 267.50 | 1.4K |
13:45 | 267.60 | 267.70 | 267.40 | 267.40 | 0.7K |
13:50 | 267.40 | 267.50 | 267.10 | 267.30 | 1.3K |
13:55 | 267.20 | 267.30 | 267.00 | 267.30 | 1.4K |
14:00 | 267.20 | 267.40 | 266.70 | 266.70 | 1.9K |
14:05 | 266.70 | 266.90 | 266.50 | 266.90 | 1.5K |
14:10 | 267.10 | 267.60 | 267.00 | 267.50 | 1.1K |
14:15 | 267.30 | 267.50 | 267.10 | 267.50 | 0.9K |
14:20 | 267.50 | 267.70 | 267.20 | 267.30 | 0.7K |
14:25 | 267.30 | 267.30 | 267.20 | 267.20 | 0.9K |
14:30 | 267.10 | 267.20 | 266.90 | 267.20 | 1.1K |
14:35 | 267.10 | 267.40 | 266.90 | 267.00 | 1.0K |
14:40 | 267.20 | 267.20 | 266.80 | 266.80 | 1.1K |
14:45 | 266.90 | 266.90 | 266.60 | 266.80 | 0.9K |
14:50 | 266.60 | 266.60 | 266.40 | 266.40 | 1.4K |
14:55 | 266.30 | 266.60 | 266.20 | 266.30 | 1.8K |
15:00 | 266.60 | 266.60 | 266.20 | 266.30 | 2.1K |
15:05 | 266.10 | 267.60 | 266.10 | 267.30 | 3.0K |
15:10 | 267.60 | 268.30 | 267.40 | 268.30 | 1.9K |
15:15 | 268.20 | 269.30 | 268.20 | 268.90 | 5.4K |
15:20 | 268.90 | 270.00 | 268.50 | 268.50 | 4.2K |
15:25 | 268.20 | 268.50 | 267.50 | 267.60 | 5.4K |
15:30 | 267.50 | 267.60 | 267.10 | 267.10 | 1.0K |
15:35 | 267.10 | 267.50 | 266.80 | 267.20 | 3.4K |
15:40 | 267.10 | 267.80 | 267.00 | 267.70 | 1.7K |
15:45 | 267.70 | 267.70 | 267.10 | 267.10 | 2.0K |
15:50 | 267.00 | 267.10 | 266.30 | 266.40 | 2.2K |
15:55 | 266.60 | 266.60 | 266.20 | 266.30 | 1.4K |
16:00 | 266.20 | 266.40 | 265.90 | 266.00 | 3.5K |
16:05 | 265.90 | 265.90 | 265.60 | 265.60 | 2.4K |
16:10 | 265.60 | 265.80 | 265.60 | 265.60 | 1.2K |
16:15 | 265.70 | 266.20 | 265.50 | 265.70 | 2.8K |
16:20 | 265.80 | 266.10 | 265.70 | 266.00 | 2.0K |
16:25 | 266.00 | 266.70 | 265.90 | 266.70 | 2.1K |
16:30 | 266.60 | 267.50 | 266.60 | 267.50 | 3.3K |
16:35 | 267.30 | 268.20 | 267.10 | 267.50 | 3.4K |
16:40 | 267.50 | 267.60 | 267.20 | 267.20 | 3.1K |
16:45 | 267.20 | 269.60 | 267.10 | 268.90 | 4.6K |
17:00 | 269.60 | 269.60 | 269.60 | 269.60 | 29.4K |
17:05 | 269.60 | 269.60 | 269.60 | 269.60 | 0.0K |