452.00
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 421.00 | 423.00 | 420.00 | 421.00 | 54.9K |
| 09:05 | 422.00 | 422.00 | 416.00 | 416.00 | 25.0K |
| 09:10 | 416.00 | 418.00 | 416.00 | 418.00 | 48.0K |
| 09:15 | 418.00 | 420.00 | 416.00 | 420.00 | 22.4K |
| 09:20 | 420.00 | 422.00 | 418.00 | 421.00 | 20.3K |
| 09:25 | 421.00 | 421.00 | 418.00 | 419.00 | 10.5K |
| 09:30 | 420.00 | 421.00 | 420.00 | 421.00 | 9.4K |
| 09:35 | 421.00 | 422.00 | 421.00 | 422.00 | 1.7K |
| 09:40 | 421.00 | 422.00 | 421.00 | 422.00 | 17.5K |
| 09:45 | 421.00 | 421.00 | 417.00 | 419.00 | 27.2K |
| 09:50 | 419.00 | 422.00 | 419.00 | 422.00 | 20.1K |
| 09:55 | 422.00 | 422.00 | 420.00 | 422.00 | 12.9K |
| 10:00 | 420.00 | 422.00 | 420.00 | 422.00 | 23.9K |
| 10:05 | 422.00 | 423.00 | 422.00 | 423.00 | 2.3K |
| 10:10 | 423.00 | 423.00 | 422.00 | 423.00 | 5.3K |
| 10:15 | 423.00 | 423.00 | 423.00 | 423.00 | 20.2K |
| 10:20 | 423.00 | 424.00 | 422.00 | 424.00 | 3.6K |
| 10:25 | 424.00 | 430.00 | 424.00 | 430.00 | 103.9K |
| 10:30 | 430.00 | 430.00 | 427.00 | 427.00 | 1.5K |
| 10:35 | 427.00 | 428.00 | 425.00 | 427.00 | 14.6K |
| 10:40 | 427.00 | 427.00 | 425.00 | 425.00 | 6.2K |
| 10:45 | 426.00 | 430.00 | 425.00 | 427.00 | 12.4K |
| 10:50 | 427.00 | 430.00 | 426.00 | 427.00 | 35.7K |
| 10:55 | 427.00 | 428.00 | 425.00 | 425.00 | 3.3K |
| 11:00 | 427.00 | 430.00 | 427.00 | 429.00 | 54.5K |
| 11:05 | 429.00 | 429.00 | 428.00 | 429.00 | 20.6K |
| 11:10 | 428.00 | 429.00 | 427.00 | 429.00 | 6.9K |
| 11:15 | 429.00 | 429.00 | 428.00 | 428.00 | 6.1K |
| 11:20 | 427.00 | 428.00 | 427.00 | 428.00 | 1.3K |
| 11:25 | 427.00 | 427.00 | 424.00 | 424.00 | 19.0K |
| 11:30 | 424.00 | 424.00 | 424.00 | 424.00 | 3.7K |
| 11:35 | 424.00 | 424.00 | 424.00 | 424.00 | 0.2K |
| 11:40 | 424.00 | 426.00 | 424.00 | 426.00 | 1.2K |
| 11:45 | 425.00 | 425.00 | 425.00 | 425.00 | 0.3K |
| 11:50 | 426.00 | 427.00 | 426.00 | 427.00 | 1.7K |
| 11:55 | 427.00 | 427.00 | 423.00 | 423.00 | 62.2K |
| 12:00 | 422.00 | 426.00 | 422.00 | 426.00 | 12.2K |
| 12:05 | 426.00 | 427.00 | 425.00 | 426.00 | 4.1K |
| 12:10 | 426.00 | 426.00 | 426.00 | 426.00 | 1.5K |
| 12:15 | 426.00 | 426.00 | 426.00 | 426.00 | 0.6K |
| 12:20 | 426.00 | 426.00 | 425.00 | 426.00 | 0.2K |
| 12:25 | 426.00 | 427.00 | 422.00 | 423.00 | 28.0K |
| 12:30 | 423.00 | 423.00 | 421.00 | 421.00 | 6.7K |
| 12:35 | 421.00 | 424.00 | 421.00 | 423.00 | 45.8K |
| 12:40 | 423.00 | 423.00 | 423.00 | 423.00 | 1.0K |
| 12:45 | 423.00 | 423.00 | 423.00 | 423.00 | 0.0K |
| 12:50 | 423.00 | 423.00 | 420.00 | 422.00 | 4.8K |
| 12:55 | 421.00 | 422.00 | 421.00 | 421.00 | 3.2K |
| 13:00 | 420.00 | 421.00 | 420.00 | 421.00 | 2.1K |
| 13:05 | 421.00 | 421.00 | 421.00 | 421.00 | 0.9K |
| 13:10 | 421.00 | 421.00 | 420.00 | 420.00 | 16.6K |
| 13:15 | 420.00 | 420.00 | 419.00 | 419.00 | 11.3K |
| 13:20 | 420.00 | 421.00 | 419.00 | 421.00 | 24.4K |
| 13:25 | 421.00 | 421.00 | 421.00 | 421.00 | 0.5K |
| 13:30 | 420.00 | 421.00 | 418.00 | 421.00 | 9.6K |
| 13:35 | 421.00 | 421.00 | 420.00 | 420.00 | 15.0K |
| 13:40 | 420.00 | 420.00 | 419.00 | 420.00 | 2.9K |
| 13:45 | 420.00 | 420.00 | 419.00 | 420.00 | 10.5K |
| 13:50 | 420.00 | 420.00 | 419.00 | 420.00 | 2.6K |
| 13:55 | 421.00 | 422.00 | 420.00 | 420.00 | 1.2K |
| 14:00 | 420.00 | 422.00 | 420.00 | 422.00 | 0.5K |
| 14:05 | 422.00 | 422.00 | 420.00 | 421.00 | 4.1K |
| 14:10 | 420.00 | 422.00 | 420.00 | 422.00 | 2.2K |
| 14:15 | 422.00 | 422.00 | 421.00 | 422.00 | 8.0K |
| 14:20 | 421.00 | 421.00 | 420.00 | 420.00 | 16.8K |
| 14:25 | 419.00 | 420.00 | 419.00 | 420.00 | 24.2K |
| 14:30 | 420.00 | 420.00 | 420.00 | 420.00 | 2.7K |
| 14:35 | 421.00 | 421.00 | 420.00 | 420.00 | 3.8K |
| 14:40 | 420.00 | 420.00 | 420.00 | 420.00 | 9.7K |
| 14:45 | 420.00 | 420.00 | 419.00 | 420.00 | 10.2K |
| 14:50 | 420.00 | 420.00 | 420.00 | 420.00 | 1.5K |
| 14:55 | 421.00 | 422.00 | 421.00 | 421.00 | 4.6K |
| 15:00 | 420.00 | 420.00 | 419.00 | 419.00 | 18.5K |
| 15:05 | 420.00 | 421.00 | 419.00 | 420.00 | 9.8K |
| 15:10 | 420.00 | 421.00 | 420.00 | 421.00 | 10.7K |
| 15:15 | 421.00 | 422.00 | 420.00 | 422.00 | 12.3K |
| 15:25 | 420.00 | 420.00 | 420.00 | 420.00 | 24.1K |