452.00
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 430.00 | 445.00 | 428.00 | 443.00 | 294.6K |
| 09:05 | 443.00 | 451.00 | 440.00 | 445.00 | 366.7K |
| 09:10 | 445.00 | 447.00 | 440.00 | 443.00 | 165.1K |
| 09:15 | 443.00 | 444.00 | 440.00 | 443.00 | 39.9K |
| 09:20 | 443.00 | 443.00 | 437.00 | 437.00 | 93.0K |
| 09:25 | 437.00 | 440.00 | 435.00 | 439.00 | 93.7K |
| 09:30 | 439.00 | 444.00 | 439.00 | 443.00 | 58.1K |
| 09:35 | 443.00 | 444.00 | 441.00 | 441.00 | 30.5K |
| 09:40 | 441.00 | 444.00 | 440.00 | 444.00 | 16.4K |
| 09:45 | 444.00 | 444.00 | 440.00 | 444.00 | 26.9K |
| 09:50 | 445.00 | 450.00 | 445.00 | 446.00 | 163.9K |
| 09:55 | 446.00 | 448.00 | 443.00 | 444.00 | 50.9K |
| 10:00 | 443.00 | 444.00 | 440.00 | 440.00 | 29.1K |
| 10:05 | 442.00 | 442.00 | 441.00 | 442.00 | 13.4K |
| 10:10 | 442.00 | 442.00 | 441.00 | 442.00 | 7.2K |
| 10:15 | 441.00 | 445.00 | 441.00 | 445.00 | 33.6K |
| 10:20 | 445.00 | 447.00 | 443.00 | 443.00 | 50.1K |
| 10:25 | 442.00 | 443.00 | 439.00 | 442.00 | 39.5K |
| 10:30 | 442.00 | 442.00 | 439.00 | 441.00 | 13.9K |
| 10:35 | 441.00 | 442.00 | 439.00 | 439.00 | 24.1K |
| 10:40 | 440.00 | 443.00 | 439.00 | 443.00 | 10.8K |
| 10:45 | 443.00 | 444.00 | 441.00 | 443.00 | 16.5K |
| 10:50 | 443.00 | 444.00 | 442.00 | 444.00 | 12.1K |
| 10:55 | 444.00 | 444.00 | 442.00 | 443.00 | 6.9K |
| 11:00 | 443.00 | 444.00 | 441.00 | 441.00 | 30.6K |
| 11:05 | 441.00 | 441.00 | 440.00 | 441.00 | 1.4K |
| 11:10 | 441.00 | 443.00 | 440.00 | 443.00 | 10.9K |
| 11:15 | 441.00 | 442.00 | 441.00 | 441.00 | 9.4K |
| 11:20 | 441.00 | 442.00 | 441.00 | 442.00 | 5.5K |
| 11:25 | 442.00 | 442.00 | 441.00 | 441.00 | 8.5K |
| 11:30 | 441.00 | 443.00 | 441.00 | 443.00 | 5.8K |
| 11:35 | 442.00 | 442.00 | 441.00 | 442.00 | 4.7K |
| 11:40 | 442.00 | 442.00 | 440.00 | 441.00 | 9.3K |
| 11:45 | 440.00 | 445.00 | 440.00 | 445.00 | 45.1K |
| 11:50 | 445.00 | 447.00 | 440.00 | 440.00 | 40.0K |
| 11:55 | 443.00 | 445.00 | 440.00 | 444.00 | 11.3K |
| 12:00 | 444.00 | 444.00 | 442.00 | 443.00 | 36.3K |
| 12:05 | 442.00 | 443.00 | 442.00 | 442.00 | 2.9K |
| 12:10 | 443.00 | 443.00 | 442.00 | 442.00 | 15.2K |
| 12:15 | 442.00 | 443.00 | 442.00 | 442.00 | 0.9K |
| 12:20 | 442.00 | 442.00 | 440.00 | 440.00 | 20.6K |
| 12:25 | 440.00 | 440.00 | 437.00 | 439.00 | 50.9K |
| 12:30 | 440.00 | 441.00 | 440.00 | 440.00 | 7.8K |
| 12:35 | 440.00 | 441.00 | 439.00 | 439.00 | 9.0K |
| 12:40 | 440.00 | 440.00 | 439.00 | 440.00 | 5.1K |
| 12:45 | 440.00 | 442.00 | 439.00 | 440.00 | 10.3K |
| 12:50 | 440.00 | 441.00 | 440.00 | 441.00 | 1.8K |
| 12:55 | 441.00 | 442.00 | 441.00 | 442.00 | 3.6K |
| 13:00 | 442.00 | 443.00 | 441.00 | 441.00 | 13.9K |
| 13:05 | 441.00 | 443.00 | 441.00 | 443.00 | 33.4K |
| 13:10 | 443.00 | 444.00 | 442.00 | 444.00 | 11.4K |
| 13:15 | 444.00 | 444.00 | 444.00 | 444.00 | 9.8K |
| 13:20 | 444.00 | 444.00 | 442.00 | 442.00 | 9.0K |
| 13:25 | 443.00 | 443.00 | 441.00 | 441.00 | 1.8K |
| 13:30 | 442.00 | 447.00 | 441.00 | 446.00 | 56.3K |
| 13:35 | 444.00 | 445.00 | 442.00 | 442.00 | 10.6K |
| 13:40 | 442.00 | 444.00 | 442.00 | 442.00 | 6.4K |
| 13:45 | 442.00 | 442.00 | 441.00 | 441.00 | 4.0K |
| 13:50 | 441.00 | 443.00 | 441.00 | 441.00 | 7.5K |
| 13:55 | 442.00 | 443.00 | 441.00 | 441.00 | 2.5K |
| 14:00 | 441.00 | 442.00 | 440.00 | 442.00 | 9.9K |
| 14:05 | 442.00 | 443.00 | 441.00 | 443.00 | 18.4K |
| 14:10 | 444.00 | 445.00 | 443.00 | 445.00 | 2.2K |
| 14:15 | 445.00 | 445.00 | 444.00 | 445.00 | 21.1K |
| 14:20 | 445.00 | 445.00 | 445.00 | 445.00 | 6.8K |
| 14:25 | 444.00 | 445.00 | 443.00 | 444.00 | 6.6K |
| 14:30 | 445.00 | 446.00 | 444.00 | 444.00 | 24.7K |
| 14:35 | 444.00 | 445.00 | 443.00 | 445.00 | 8.1K |
| 14:40 | 445.00 | 446.00 | 445.00 | 445.00 | 6.7K |
| 14:45 | 445.00 | 446.00 | 444.00 | 446.00 | 25.4K |
| 14:50 | 444.00 | 444.00 | 443.00 | 444.00 | 13.1K |
| 14:55 | 443.00 | 445.00 | 443.00 | 445.00 | 6.3K |
| 15:00 | 443.00 | 444.00 | 443.00 | 444.00 | 4.5K |
| 15:05 | 444.00 | 444.00 | 443.00 | 444.00 | 5.2K |
| 15:10 | 444.00 | 444.00 | 444.00 | 444.00 | 6.9K |
| 15:15 | 443.00 | 444.00 | 442.00 | 444.00 | 12.1K |
| 15:25 | 443.00 | 443.00 | 443.00 | 443.00 | 9.5K |