452.00
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 431.00 | 431.00 | 425.00 | 428.00 | 49.5K |
| 09:05 | 428.00 | 429.00 | 425.00 | 428.00 | 69.5K |
| 09:10 | 428.00 | 431.00 | 426.00 | 431.00 | 37.4K |
| 09:15 | 429.00 | 431.00 | 429.00 | 430.00 | 19.4K |
| 09:20 | 430.00 | 434.00 | 430.00 | 434.00 | 46.7K |
| 09:25 | 434.00 | 436.00 | 433.00 | 435.00 | 30.1K |
| 09:30 | 435.00 | 435.00 | 433.00 | 435.00 | 9.1K |
| 09:35 | 434.00 | 437.00 | 434.00 | 437.00 | 27.9K |
| 09:40 | 436.00 | 436.00 | 434.00 | 435.00 | 24.8K |
| 09:45 | 436.00 | 436.00 | 434.00 | 435.00 | 6.2K |
| 09:50 | 435.00 | 435.00 | 432.00 | 432.00 | 139.2K |
| 09:55 | 433.00 | 434.00 | 432.00 | 434.00 | 19.2K |
| 10:00 | 434.00 | 434.00 | 432.00 | 434.00 | 4.2K |
| 10:05 | 433.00 | 433.00 | 431.00 | 431.00 | 3.5K |
| 10:10 | 432.00 | 442.00 | 431.00 | 436.00 | 227.7K |
| 10:15 | 436.00 | 437.00 | 435.00 | 437.00 | 18.6K |
| 10:20 | 437.00 | 439.00 | 435.00 | 438.00 | 10.6K |
| 10:25 | 437.00 | 438.00 | 437.00 | 437.00 | 4.4K |
| 10:30 | 437.00 | 438.00 | 437.00 | 438.00 | 5.3K |
| 10:35 | 438.00 | 439.00 | 437.00 | 437.00 | 10.1K |
| 10:40 | 437.00 | 439.00 | 437.00 | 439.00 | 8.0K |
| 10:45 | 439.00 | 440.00 | 438.00 | 438.00 | 14.0K |
| 10:50 | 439.00 | 442.00 | 439.00 | 440.00 | 82.9K |
| 10:55 | 439.00 | 439.00 | 438.00 | 439.00 | 30.8K |
| 11:00 | 439.00 | 440.00 | 439.00 | 439.00 | 2.2K |
| 11:05 | 439.00 | 439.00 | 438.00 | 439.00 | 32.6K |
| 11:10 | 439.00 | 440.00 | 438.00 | 438.00 | 0.4K |
| 11:15 | 438.00 | 439.00 | 438.00 | 439.00 | 14.3K |
| 11:20 | 439.00 | 439.00 | 438.00 | 439.00 | 0.4K |
| 11:25 | 439.00 | 442.00 | 439.00 | 440.00 | 82.8K |
| 11:30 | 441.00 | 441.00 | 440.00 | 441.00 | 19.4K |
| 11:35 | 441.00 | 441.00 | 440.00 | 440.00 | 7.6K |
| 11:40 | 440.00 | 440.00 | 439.00 | 439.00 | 0.7K |
| 11:45 | 440.00 | 440.00 | 439.00 | 440.00 | 5.5K |
| 11:50 | 440.00 | 441.00 | 438.00 | 438.00 | 38.3K |
| 11:55 | 439.00 | 439.00 | 438.00 | 438.00 | 12.2K |
| 12:00 | 438.00 | 438.00 | 438.00 | 438.00 | 6.1K |
| 12:05 | 438.00 | 439.00 | 438.00 | 439.00 | 12.7K |
| 12:10 | 439.00 | 439.00 | 439.00 | 439.00 | 4.8K |
| 12:15 | 439.00 | 439.00 | 439.00 | 439.00 | 1.6K |
| 12:20 | 439.00 | 439.00 | 437.00 | 438.00 | 7.9K |
| 12:25 | 437.00 | 437.00 | 436.00 | 436.00 | 40.4K |
| 12:30 | 436.00 | 436.00 | 436.00 | 436.00 | 0.1K |
| 12:35 | 435.00 | 435.00 | 435.00 | 435.00 | 37.3K |
| 12:40 | 435.00 | 435.00 | 434.00 | 434.00 | 3.0K |
| 12:45 | 435.00 | 435.00 | 435.00 | 435.00 | 1.5K |
| 12:50 | 435.00 | 435.00 | 435.00 | 435.00 | 0.5K |
| 12:55 | 435.00 | 437.00 | 435.00 | 437.00 | 15.3K |
| 13:00 | 437.00 | 438.00 | 437.00 | 438.00 | 0.6K |
| 13:05 | 438.00 | 439.00 | 436.00 | 438.00 | 0.8K |
| 13:10 | 438.00 | 438.00 | 436.00 | 437.00 | 13.0K |
| 13:15 | 438.00 | 438.00 | 436.00 | 436.00 | 22.3K |
| 13:20 | 436.00 | 438.00 | 435.00 | 438.00 | 4.8K |
| 13:25 | 435.00 | 436.00 | 435.00 | 435.00 | 11.8K |
| 13:30 | 437.00 | 437.00 | 435.00 | 436.00 | 13.2K |
| 13:35 | 436.00 | 438.00 | 436.00 | 438.00 | 11.6K |
| 13:40 | 438.00 | 438.00 | 437.00 | 438.00 | 6.7K |
| 13:45 | 438.00 | 438.00 | 438.00 | 438.00 | 1.4K |
| 13:50 | 438.00 | 438.00 | 436.00 | 437.00 | 25.3K |
| 13:55 | 437.00 | 437.00 | 436.00 | 437.00 | 0.5K |
| 14:00 | 437.00 | 437.00 | 436.00 | 436.00 | 5.1K |
| 14:05 | 437.00 | 437.00 | 435.00 | 436.00 | 19.9K |
| 14:10 | 436.00 | 436.00 | 435.00 | 435.00 | 10.3K |
| 14:15 | 435.00 | 436.00 | 435.00 | 435.00 | 36.7K |
| 14:20 | 435.00 | 436.00 | 435.00 | 436.00 | 2.9K |
| 14:25 | 436.00 | 436.00 | 436.00 | 436.00 | 85.1K |
| 14:30 | 436.00 | 437.00 | 436.00 | 437.00 | 23.2K |
| 14:35 | 437.00 | 438.00 | 437.00 | 438.00 | 4.3K |
| 14:40 | 436.00 | 438.00 | 436.00 | 437.00 | 8.0K |
| 14:45 | 437.00 | 438.00 | 437.00 | 438.00 | 4.3K |
| 14:50 | 437.00 | 438.00 | 436.00 | 438.00 | 3.5K |
| 14:55 | 438.00 | 438.00 | 437.00 | 438.00 | 8.0K |
| 15:00 | 438.00 | 438.00 | 437.00 | 438.00 | 8.8K |
| 15:05 | 437.00 | 438.00 | 437.00 | 438.00 | 0.5K |
| 15:10 | 438.00 | 438.00 | 437.00 | 437.00 | 16.0K |
| 15:15 | 438.00 | 438.00 | 437.00 | 438.00 | 9.0K |
| 15:25 | 436.00 | 436.00 | 436.00 | 436.00 | 74.0K |