1,297.00
最終更新: 2025-10-02
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 282.00 | 288.00 | 274.00 | 278.00 | 179.6K |
| 09:05 | 280.00 | 284.00 | 278.00 | 282.00 | 18.7K |
| 09:10 | 282.00 | 284.00 | 282.00 | 283.00 | 6.6K |
| 09:15 | 281.00 | 283.00 | 280.00 | 282.00 | 15.3K |
| 09:20 | 282.00 | 283.00 | 280.00 | 283.00 | 6.6K |
| 09:25 | 280.00 | 283.00 | 280.00 | 282.00 | 0.4K |
| 09:30 | 281.00 | 284.00 | 281.00 | 284.00 | 7.5K |
| 09:35 | 284.00 | 284.00 | 278.00 | 279.00 | 34.0K |
| 09:40 | 281.00 | 281.00 | 279.00 | 279.00 | 0.0K |
| 09:45 | 279.00 | 279.00 | 279.00 | 279.00 | 2.5K |
| 09:50 | 279.00 | 279.00 | 279.00 | 279.00 | 0.0K |
| 09:55 | 279.00 | 279.00 | 279.00 | 279.00 | 6.0K |
| 10:00 | 279.00 | 279.00 | 279.00 | 279.00 | 2.7K |
| 10:05 | 280.00 | 291.00 | 280.00 | 289.00 | 159.2K |
| 10:10 | 288.00 | 288.00 | 287.00 | 288.00 | 9.4K |
| 10:15 | 288.00 | 288.00 | 288.00 | 288.00 | 1.6K |
| 10:20 | 289.00 | 289.00 | 289.00 | 289.00 | 0.6K |
| 10:25 | 290.00 | 290.00 | 289.00 | 289.00 | 6.7K |
| 10:30 | 289.00 | 289.00 | 288.00 | 288.00 | 1.0K |
| 10:35 | 288.00 | 290.00 | 288.00 | 288.00 | 1.2K |
| 10:40 | 290.00 | 292.00 | 290.00 | 292.00 | 35.6K |
| 10:45 | 292.00 | 293.00 | 288.00 | 290.00 | 0.2K |
| 10:50 | 290.00 | 290.00 | 286.00 | 286.00 | 7.2K |
| 10:55 | 288.00 | 288.00 | 288.00 | 288.00 | 3.0K |
| 11:00 | 289.00 | 289.00 | 289.00 | 289.00 | 0.0K |
| 11:05 | 289.00 | 290.00 | 289.00 | 290.00 | 1.3K |
| 11:10 | 290.00 | 291.00 | 290.00 | 291.00 | 3.8K |
| 11:15 | 292.00 | 295.00 | 292.00 | 295.00 | 8.3K |
| 11:20 | 295.00 | 296.00 | 295.00 | 296.00 | 19.3K |
| 11:25 | 296.00 | 297.00 | 294.00 | 294.00 | 5.3K |
| 11:30 | 293.00 | 297.00 | 293.00 | 297.00 | 2.6K |
| 11:35 | 297.00 | 297.00 | 294.00 | 294.00 | 5.1K |
| 11:40 | 295.00 | 295.00 | 295.00 | 295.00 | 0.0K |
| 11:45 | 296.00 | 296.00 | 294.00 | 294.00 | 0.1K |
| 11:50 | 294.00 | 294.00 | 292.00 | 292.00 | 1.8K |
| 12:00 | 294.00 | 295.00 | 294.00 | 295.00 | 0.0K |
| 12:15 | 294.00 | 294.00 | 287.00 | 287.00 | 51.2K |
| 12:20 | 287.00 | 287.00 | 287.00 | 287.00 | 8.9K |
| 12:25 | 287.00 | 287.00 | 286.00 | 286.00 | 0.6K |
| 12:35 | 287.00 | 289.00 | 284.00 | 284.00 | 20.4K |
| 12:40 | 286.00 | 286.00 | 284.00 | 284.00 | 4.7K |
| 12:45 | 284.00 | 284.00 | 284.00 | 284.00 | 0.9K |
| 12:50 | 283.00 | 284.00 | 281.00 | 284.00 | 8.2K |
| 13:00 | 284.00 | 284.00 | 284.00 | 284.00 | 0.0K |
| 13:05 | 284.00 | 284.00 | 284.00 | 284.00 | 3.8K |
| 13:10 | 283.00 | 283.00 | 281.00 | 281.00 | 6.6K |
| 13:15 | 281.00 | 281.00 | 281.00 | 281.00 | 0.0K |
| 13:20 | 284.00 | 285.00 | 284.00 | 284.00 | 13.8K |
| 13:25 | 286.00 | 286.00 | 286.00 | 286.00 | 0.2K |
| 13:30 | 286.00 | 286.00 | 286.00 | 286.00 | 26.0K |
| 13:40 | 284.00 | 284.00 | 284.00 | 284.00 | 1.0K |
| 13:45 | 283.00 | 283.00 | 282.00 | 282.00 | 0.3K |
| 13:50 | 286.00 | 286.00 | 283.00 | 283.00 | 0.1K |
| 13:55 | 283.00 | 283.00 | 283.00 | 283.00 | 0.1K |
| 14:00 | 285.00 | 285.00 | 285.00 | 285.00 | 0.0K |
| 14:05 | 283.00 | 283.00 | 283.00 | 283.00 | 1.6K |
| 14:10 | 282.00 | 282.00 | 282.00 | 282.00 | 4.4K |
| 14:15 | 283.00 | 283.00 | 283.00 | 283.00 | 0.1K |
| 14:20 | 282.00 | 283.00 | 282.00 | 283.00 | 3.2K |
| 14:30 | 283.00 | 283.00 | 283.00 | 283.00 | 0.5K |
| 14:35 | 284.00 | 284.00 | 283.00 | 284.00 | 0.3K |
| 14:40 | 284.00 | 284.00 | 283.00 | 283.00 | 0.8K |
| 14:45 | 283.00 | 284.00 | 283.00 | 283.00 | 0.6K |
| 14:50 | 284.00 | 285.00 | 284.00 | 285.00 | 3.2K |
| 14:55 | 285.00 | 285.00 | 285.00 | 285.00 | 4.7K |
| 15:00 | 285.00 | 287.00 | 285.00 | 286.00 | 11.4K |
| 15:05 | 285.00 | 286.00 | 285.00 | 286.00 | 1.7K |
| 15:10 | 286.00 | 286.00 | 285.00 | 285.00 | 7.4K |
| 15:15 | 285.00 | 285.00 | 280.00 | 285.00 | 21.1K |
| 15:30 | 283.00 | 283.00 | 283.00 | 283.00 | 10.1K |