452.00
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 554.00 | 554.00 | 532.00 | 543.00 | 400.4K |
| 09:05 | 543.00 | 545.00 | 529.00 | 534.00 | 561.1K |
| 09:10 | 534.00 | 535.00 | 523.00 | 528.00 | 394.4K |
| 09:15 | 527.00 | 533.00 | 526.00 | 530.00 | 282.9K |
| 09:20 | 530.00 | 531.00 | 527.00 | 529.00 | 194.2K |
| 09:25 | 526.00 | 529.00 | 523.00 | 528.00 | 286.3K |
| 09:30 | 528.00 | 529.00 | 527.00 | 527.00 | 48.8K |
| 09:35 | 527.00 | 528.00 | 522.00 | 524.00 | 376.5K |
| 09:40 | 524.00 | 530.00 | 520.00 | 529.00 | 367.5K |
| 09:45 | 530.00 | 531.00 | 528.00 | 530.00 | 61.9K |
| 09:50 | 530.00 | 535.00 | 530.00 | 531.00 | 66.3K |
| 09:55 | 531.00 | 531.00 | 526.00 | 530.00 | 74.0K |
| 10:00 | 530.00 | 530.00 | 524.00 | 524.00 | 95.1K |
| 10:05 | 525.00 | 525.00 | 521.00 | 523.00 | 96.3K |
| 10:10 | 523.00 | 526.00 | 521.00 | 525.00 | 392.3K |
| 10:15 | 525.00 | 526.00 | 523.00 | 524.00 | 54.3K |
| 10:20 | 523.00 | 524.00 | 521.00 | 521.00 | 103.9K |
| 10:25 | 521.00 | 523.00 | 521.00 | 522.00 | 70.5K |
| 10:30 | 522.00 | 522.00 | 514.00 | 514.00 | 352.9K |
| 10:35 | 517.00 | 517.00 | 510.00 | 511.00 | 326.9K |
| 10:40 | 512.00 | 517.00 | 511.00 | 516.00 | 300.6K |
| 10:45 | 516.00 | 517.00 | 511.00 | 512.00 | 150.7K |
| 10:50 | 512.00 | 514.00 | 510.00 | 514.00 | 185.7K |
| 10:55 | 514.00 | 515.00 | 512.00 | 512.00 | 136.3K |
| 11:00 | 512.00 | 513.00 | 511.00 | 511.00 | 48.9K |
| 11:05 | 511.00 | 511.00 | 509.00 | 511.00 | 164.8K |
| 11:10 | 512.00 | 512.00 | 510.00 | 511.00 | 90.8K |
| 11:15 | 511.00 | 513.00 | 511.00 | 513.00 | 78.1K |
| 11:20 | 513.00 | 516.00 | 513.00 | 516.00 | 23.6K |
| 11:25 | 515.00 | 516.00 | 514.00 | 515.00 | 30.2K |
| 11:30 | 515.00 | 516.00 | 514.00 | 516.00 | 46.0K |
| 11:35 | 515.00 | 516.00 | 511.00 | 511.00 | 115.8K |
| 11:40 | 512.00 | 516.00 | 511.00 | 516.00 | 123.7K |
| 11:45 | 516.00 | 516.00 | 515.00 | 516.00 | 20.4K |
| 11:50 | 516.00 | 516.00 | 514.00 | 515.00 | 37.0K |
| 11:55 | 515.00 | 520.00 | 514.00 | 519.00 | 97.8K |
| 12:00 | 520.00 | 525.00 | 519.00 | 522.00 | 97.4K |
| 12:05 | 522.00 | 522.00 | 520.00 | 520.00 | 67.3K |
| 12:10 | 520.00 | 524.00 | 519.00 | 522.00 | 37.3K |
| 12:15 | 523.00 | 530.00 | 522.00 | 526.00 | 110.4K |
| 12:20 | 527.00 | 527.00 | 522.00 | 524.00 | 104.2K |
| 12:25 | 521.00 | 524.00 | 521.00 | 522.00 | 17.9K |
| 12:30 | 522.00 | 523.00 | 521.00 | 522.00 | 31.4K |
| 12:35 | 522.00 | 523.00 | 521.00 | 523.00 | 18.5K |
| 12:40 | 522.00 | 523.00 | 521.00 | 521.00 | 31.3K |
| 12:45 | 521.00 | 523.00 | 521.00 | 522.00 | 31.7K |
| 12:50 | 522.00 | 528.00 | 521.00 | 524.00 | 93.3K |
| 12:55 | 524.00 | 524.00 | 523.00 | 524.00 | 39.3K |
| 13:00 | 524.00 | 524.00 | 523.00 | 524.00 | 19.1K |
| 13:05 | 524.00 | 524.00 | 523.00 | 523.00 | 26.3K |
| 13:10 | 523.00 | 524.00 | 522.00 | 523.00 | 27.5K |
| 13:15 | 524.00 | 528.00 | 524.00 | 524.00 | 40.6K |
| 13:20 | 523.00 | 529.00 | 523.00 | 529.00 | 57.6K |
| 13:25 | 529.00 | 529.00 | 527.00 | 529.00 | 39.8K |
| 13:30 | 529.00 | 530.00 | 526.00 | 527.00 | 15.4K |
| 13:35 | 527.00 | 527.00 | 526.00 | 526.00 | 19.4K |
| 13:40 | 526.00 | 526.00 | 523.00 | 526.00 | 37.3K |
| 13:45 | 525.00 | 526.00 | 522.00 | 525.00 | 142.9K |
| 13:50 | 523.00 | 525.00 | 523.00 | 524.00 | 10.9K |
| 13:55 | 523.00 | 524.00 | 523.00 | 523.00 | 17.0K |
| 14:00 | 523.00 | 530.00 | 523.00 | 529.00 | 132.5K |
| 14:05 | 528.00 | 528.00 | 525.00 | 528.00 | 10.6K |
| 14:10 | 528.00 | 528.00 | 526.00 | 527.00 | 7.2K |
| 14:15 | 528.00 | 529.00 | 527.00 | 527.00 | 41.3K |
| 14:20 | 527.00 | 530.00 | 527.00 | 530.00 | 160.6K |
| 14:25 | 529.00 | 530.00 | 528.00 | 529.00 | 29.5K |
| 14:30 | 530.00 | 530.00 | 528.00 | 530.00 | 86.1K |
| 14:35 | 531.00 | 541.00 | 522.00 | 525.00 | 513.0K |
| 14:40 | 525.00 | 528.00 | 522.00 | 525.00 | 218.2K |
| 14:45 | 524.00 | 527.00 | 523.00 | 523.00 | 33.3K |
| 14:50 | 524.00 | 524.00 | 522.00 | 524.00 | 35.3K |
| 14:55 | 524.00 | 527.00 | 524.00 | 525.00 | 28.4K |
| 15:00 | 525.00 | 528.00 | 524.00 | 528.00 | 52.0K |
| 15:05 | 527.00 | 528.00 | 525.00 | 526.00 | 28.3K |
| 15:10 | 526.00 | 528.00 | 522.00 | 528.00 | 42.7K |
| 15:15 | 528.00 | 529.00 | 525.00 | 527.00 | 51.9K |
| 15:25 | 527.00 | 527.00 | 527.00 | 527.00 | 76.5K |