452.00
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 582.00 | 602.00 | 576.00 | 585.00 | 2,420.7K |
| 09:05 | 583.00 | 584.00 | 568.00 | 573.00 | 1,103.1K |
| 09:10 | 573.00 | 584.00 | 573.00 | 579.00 | 455.6K |
| 09:15 | 577.00 | 583.00 | 573.00 | 581.00 | 261.9K |
| 09:20 | 581.00 | 586.00 | 580.00 | 583.00 | 306.0K |
| 09:25 | 585.00 | 586.00 | 580.00 | 583.00 | 178.7K |
| 09:30 | 583.00 | 583.00 | 578.00 | 578.00 | 205.3K |
| 09:35 | 578.00 | 581.00 | 575.00 | 576.00 | 209.6K |
| 09:40 | 576.00 | 580.00 | 574.00 | 576.00 | 153.2K |
| 09:45 | 576.00 | 577.00 | 574.00 | 575.00 | 81.5K |
| 09:50 | 575.00 | 576.00 | 571.00 | 571.00 | 171.8K |
| 09:55 | 571.00 | 572.00 | 566.00 | 568.00 | 410.7K |
| 10:00 | 568.00 | 571.00 | 568.00 | 569.00 | 132.8K |
| 10:05 | 567.00 | 571.00 | 566.00 | 569.00 | 203.0K |
| 10:10 | 569.00 | 570.00 | 564.00 | 565.00 | 210.1K |
| 10:15 | 565.00 | 568.00 | 564.00 | 567.00 | 115.8K |
| 10:20 | 567.00 | 571.00 | 567.00 | 570.00 | 53.5K |
| 10:25 | 569.00 | 570.00 | 569.00 | 570.00 | 29.0K |
| 10:30 | 570.00 | 571.00 | 565.00 | 567.00 | 146.8K |
| 10:35 | 567.00 | 569.00 | 566.00 | 566.00 | 147.7K |
| 10:40 | 566.00 | 566.00 | 564.00 | 565.00 | 87.9K |
| 10:45 | 565.00 | 570.00 | 565.00 | 570.00 | 229.2K |
| 10:50 | 570.00 | 571.00 | 567.00 | 569.00 | 56.4K |
| 10:55 | 569.00 | 569.00 | 565.00 | 569.00 | 95.9K |
| 11:00 | 567.00 | 570.00 | 567.00 | 569.00 | 57.3K |
| 11:05 | 569.00 | 569.00 | 565.00 | 565.00 | 44.5K |
| 11:10 | 565.00 | 566.00 | 560.00 | 560.00 | 170.3K |
| 11:15 | 561.00 | 566.00 | 560.00 | 565.00 | 101.8K |
| 11:20 | 564.00 | 565.00 | 562.00 | 564.00 | 39.1K |
| 11:25 | 565.00 | 566.00 | 564.00 | 565.00 | 33.3K |
| 11:30 | 567.00 | 569.00 | 566.00 | 569.00 | 21.7K |
| 11:35 | 569.00 | 569.00 | 569.00 | 569.00 | 41.0K |
| 11:40 | 569.00 | 570.00 | 569.00 | 569.00 | 21.5K |
| 11:45 | 569.00 | 570.00 | 567.00 | 568.00 | 42.8K |
| 11:50 | 567.00 | 570.00 | 567.00 | 570.00 | 43.2K |
| 11:55 | 570.00 | 570.00 | 569.00 | 569.00 | 15.8K |
| 12:00 | 570.00 | 570.00 | 569.00 | 570.00 | 23.7K |
| 12:05 | 570.00 | 571.00 | 569.00 | 570.00 | 110.9K |
| 12:10 | 570.00 | 570.00 | 568.00 | 568.00 | 29.6K |
| 12:15 | 568.00 | 568.00 | 567.00 | 568.00 | 5.5K |
| 12:20 | 568.00 | 568.00 | 567.00 | 568.00 | 11.7K |
| 12:25 | 567.00 | 568.00 | 566.00 | 566.00 | 58.5K |
| 12:30 | 566.00 | 569.00 | 565.00 | 569.00 | 46.6K |
| 12:35 | 569.00 | 569.00 | 562.00 | 565.00 | 85.1K |
| 12:40 | 565.00 | 567.00 | 563.00 | 565.00 | 82.7K |
| 12:45 | 565.00 | 568.00 | 564.00 | 568.00 | 55.8K |
| 12:50 | 567.00 | 568.00 | 567.00 | 567.00 | 19.4K |
| 12:55 | 567.00 | 568.00 | 566.00 | 568.00 | 22.4K |
| 13:00 | 567.00 | 569.00 | 565.00 | 565.00 | 25.1K |
| 13:05 | 566.00 | 566.00 | 562.00 | 564.00 | 55.0K |
| 13:10 | 564.00 | 564.00 | 563.00 | 563.00 | 16.4K |
| 13:15 | 563.00 | 563.00 | 562.00 | 562.00 | 20.6K |
| 13:20 | 562.00 | 562.00 | 559.00 | 561.00 | 147.8K |
| 13:25 | 560.00 | 560.00 | 556.00 | 557.00 | 121.4K |
| 13:30 | 557.00 | 559.00 | 556.00 | 556.00 | 50.0K |
| 13:35 | 556.00 | 557.00 | 553.00 | 556.00 | 186.4K |
| 13:40 | 555.00 | 556.00 | 554.00 | 555.00 | 76.8K |
| 13:45 | 555.00 | 558.00 | 552.00 | 552.00 | 154.3K |
| 13:50 | 552.00 | 554.00 | 551.00 | 551.00 | 119.5K |
| 13:55 | 552.00 | 552.00 | 548.00 | 552.00 | 221.8K |
| 14:00 | 552.00 | 555.00 | 551.00 | 555.00 | 30.4K |
| 14:05 | 555.00 | 557.00 | 553.00 | 557.00 | 65.8K |
| 14:10 | 554.00 | 557.00 | 550.00 | 552.00 | 119.1K |
| 14:15 | 552.00 | 552.00 | 548.00 | 548.00 | 99.9K |
| 14:20 | 549.00 | 550.00 | 547.00 | 549.00 | 251.8K |
| 14:25 | 550.00 | 551.00 | 550.00 | 551.00 | 44.2K |
| 14:30 | 551.00 | 551.00 | 548.00 | 549.00 | 23.8K |
| 14:35 | 549.00 | 551.00 | 549.00 | 551.00 | 15.8K |
| 14:40 | 551.00 | 551.00 | 548.00 | 549.00 | 19.2K |
| 14:45 | 549.00 | 549.00 | 546.00 | 546.00 | 42.5K |
| 14:50 | 546.00 | 547.00 | 543.00 | 544.00 | 166.1K |
| 14:55 | 544.00 | 550.00 | 544.00 | 550.00 | 108.0K |
| 15:00 | 548.00 | 549.00 | 546.00 | 549.00 | 56.7K |
| 15:05 | 548.00 | 549.00 | 547.00 | 549.00 | 45.7K |
| 15:10 | 549.00 | 550.00 | 547.00 | 549.00 | 77.2K |
| 15:15 | 549.00 | 556.00 | 547.00 | 555.00 | 118.2K |
| 15:25 | 556.00 | 556.00 | 556.00 | 556.00 | 71.1K |