452.00
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 530.00 | 530.00 | 518.00 | 523.00 | 706.7K |
| 09:05 | 524.00 | 524.00 | 514.00 | 521.00 | 363.0K |
| 09:10 | 521.00 | 529.00 | 519.00 | 529.00 | 155.8K |
| 09:15 | 529.00 | 534.00 | 522.00 | 523.00 | 236.7K |
| 09:20 | 523.00 | 528.00 | 523.00 | 528.00 | 63.4K |
| 09:25 | 528.00 | 534.00 | 528.00 | 532.00 | 247.2K |
| 09:30 | 532.00 | 535.00 | 532.00 | 534.00 | 116.1K |
| 09:35 | 534.00 | 538.00 | 533.00 | 537.00 | 183.1K |
| 09:40 | 535.00 | 538.00 | 535.00 | 537.00 | 122.9K |
| 09:45 | 537.00 | 538.00 | 531.00 | 534.00 | 190.5K |
| 09:50 | 533.00 | 538.00 | 533.00 | 537.00 | 75.0K |
| 09:55 | 537.00 | 538.00 | 535.00 | 535.00 | 59.7K |
| 10:00 | 535.00 | 536.00 | 530.00 | 535.00 | 161.1K |
| 10:05 | 535.00 | 536.00 | 531.00 | 532.00 | 82.0K |
| 10:10 | 531.00 | 532.00 | 530.00 | 532.00 | 38.4K |
| 10:15 | 531.00 | 533.00 | 531.00 | 532.00 | 21.7K |
| 10:20 | 532.00 | 533.00 | 530.00 | 533.00 | 62.4K |
| 10:25 | 533.00 | 536.00 | 532.00 | 535.00 | 40.8K |
| 10:30 | 532.00 | 534.00 | 532.00 | 533.00 | 17.2K |
| 10:35 | 533.00 | 533.00 | 531.00 | 532.00 | 17.4K |
| 10:40 | 531.00 | 532.00 | 531.00 | 532.00 | 19.8K |
| 10:45 | 532.00 | 533.00 | 529.00 | 531.00 | 115.8K |
| 10:50 | 536.00 | 541.00 | 532.00 | 539.00 | 449.0K |
| 10:55 | 538.00 | 541.00 | 538.00 | 540.00 | 110.6K |
| 11:00 | 540.00 | 544.00 | 540.00 | 542.00 | 212.6K |
| 11:05 | 541.00 | 541.00 | 538.00 | 540.00 | 76.3K |
| 11:10 | 540.00 | 547.00 | 540.00 | 547.00 | 442.3K |
| 11:15 | 547.00 | 555.00 | 546.00 | 548.00 | 733.1K |
| 11:20 | 547.00 | 551.00 | 546.00 | 549.00 | 159.4K |
| 11:25 | 548.00 | 550.00 | 546.00 | 550.00 | 61.2K |
| 11:30 | 550.00 | 551.00 | 547.00 | 547.00 | 183.4K |
| 11:35 | 547.00 | 550.00 | 545.00 | 549.00 | 63.5K |
| 11:40 | 549.00 | 550.00 | 546.00 | 546.00 | 56.6K |
| 11:45 | 547.00 | 547.00 | 545.00 | 545.00 | 36.0K |
| 11:50 | 544.00 | 547.00 | 544.00 | 547.00 | 39.8K |
| 11:55 | 547.00 | 547.00 | 544.00 | 544.00 | 65.2K |
| 12:00 | 544.00 | 546.00 | 544.00 | 545.00 | 24.6K |
| 12:05 | 545.00 | 546.00 | 545.00 | 545.00 | 50.1K |
| 12:10 | 545.00 | 546.00 | 543.00 | 544.00 | 102.3K |
| 12:15 | 544.00 | 544.00 | 542.00 | 544.00 | 36.0K |
| 12:20 | 543.00 | 545.00 | 543.00 | 545.00 | 31.8K |
| 12:25 | 545.00 | 546.00 | 543.00 | 544.00 | 79.8K |
| 12:30 | 544.00 | 546.00 | 543.00 | 546.00 | 45.4K |
| 12:35 | 545.00 | 548.00 | 544.00 | 548.00 | 68.0K |
| 12:40 | 547.00 | 555.00 | 547.00 | 554.00 | 408.0K |
| 12:45 | 555.00 | 559.00 | 554.00 | 558.00 | 282.1K |
| 12:50 | 559.00 | 559.00 | 555.00 | 555.00 | 102.3K |
| 12:55 | 555.00 | 558.00 | 553.00 | 557.00 | 190.1K |
| 13:00 | 557.00 | 557.00 | 556.00 | 556.00 | 31.6K |
| 13:05 | 556.00 | 556.00 | 553.00 | 555.00 | 169.7K |
| 13:10 | 554.00 | 555.00 | 553.00 | 553.00 | 19.1K |
| 13:15 | 553.00 | 554.00 | 552.00 | 552.00 | 22.6K |
| 13:20 | 552.00 | 553.00 | 550.00 | 550.00 | 68.2K |
| 13:25 | 550.00 | 551.00 | 548.00 | 550.00 | 50.7K |
| 13:30 | 549.00 | 550.00 | 548.00 | 548.00 | 83.7K |
| 13:35 | 548.00 | 549.00 | 545.00 | 545.00 | 180.2K |
| 13:40 | 546.00 | 548.00 | 545.00 | 545.00 | 63.4K |
| 13:45 | 546.00 | 547.00 | 545.00 | 547.00 | 68.7K |
| 13:50 | 547.00 | 547.00 | 545.00 | 545.00 | 41.9K |
| 13:55 | 545.00 | 546.00 | 545.00 | 546.00 | 41.0K |
| 14:00 | 546.00 | 546.00 | 545.00 | 545.00 | 26.7K |
| 14:05 | 546.00 | 547.00 | 546.00 | 546.00 | 83.4K |
| 14:10 | 546.00 | 547.00 | 543.00 | 545.00 | 167.6K |
| 14:15 | 545.00 | 545.00 | 544.00 | 545.00 | 67.5K |
| 14:20 | 546.00 | 550.00 | 545.00 | 549.00 | 115.6K |
| 14:25 | 549.00 | 570.00 | 549.00 | 570.00 | 1,058.3K |
| 14:30 | 570.00 | 579.00 | 566.00 | 566.00 | 1,142.9K |
| 14:35 | 562.00 | 565.00 | 558.00 | 563.00 | 340.8K |
| 14:40 | 562.00 | 568.00 | 562.00 | 564.00 | 82.5K |
| 14:45 | 565.00 | 569.00 | 564.00 | 566.00 | 157.8K |
| 14:50 | 566.00 | 569.00 | 563.00 | 564.00 | 139.4K |
| 14:55 | 564.00 | 566.00 | 562.00 | 566.00 | 109.3K |
| 15:00 | 564.00 | 565.00 | 562.00 | 563.00 | 44.2K |
| 15:05 | 563.00 | 563.00 | 559.00 | 560.00 | 82.3K |
| 15:10 | 560.00 | 561.00 | 555.00 | 559.00 | 125.7K |
| 15:15 | 559.00 | 563.00 | 559.00 | 560.00 | 189.2K |
| 15:25 | 559.00 | 559.00 | 559.00 | 559.00 | 170.9K |