583.00
最終更新: 2025-10-02
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 840.00 | 867.00 | 836.00 | 836.00 | 35.4K |
| 09:05 | 838.00 | 838.00 | 831.00 | 834.00 | 27.9K |
| 09:10 | 831.00 | 845.00 | 830.00 | 845.00 | 53.5K |
| 09:15 | 845.00 | 848.00 | 832.00 | 848.00 | 12.3K |
| 09:20 | 848.00 | 848.00 | 810.00 | 811.00 | 69.5K |
| 09:25 | 811.00 | 821.00 | 808.00 | 817.00 | 37.3K |
| 09:30 | 819.00 | 819.00 | 805.00 | 806.00 | 22.7K |
| 09:35 | 806.00 | 811.00 | 795.00 | 795.00 | 45.2K |
| 09:40 | 795.00 | 797.00 | 784.00 | 787.00 | 26.7K |
| 09:45 | 784.00 | 795.00 | 765.00 | 785.00 | 45.0K |
| 09:50 | 785.00 | 792.00 | 779.00 | 792.00 | 49.9K |
| 09:55 | 791.00 | 795.00 | 787.00 | 793.00 | 21.5K |
| 10:00 | 787.00 | 796.00 | 787.00 | 792.00 | 14.1K |
| 10:05 | 792.00 | 796.00 | 792.00 | 792.00 | 16.8K |
| 10:10 | 796.00 | 802.00 | 793.00 | 802.00 | 17.9K |
| 10:15 | 802.00 | 803.00 | 802.00 | 803.00 | 9.0K |
| 10:20 | 803.00 | 803.00 | 800.00 | 801.00 | 3.3K |
| 10:25 | 801.00 | 807.00 | 801.00 | 807.00 | 4.1K |
| 10:30 | 805.00 | 811.00 | 805.00 | 810.00 | 3.4K |
| 10:35 | 811.00 | 822.00 | 807.00 | 822.00 | 14.5K |
| 10:40 | 822.00 | 825.00 | 818.00 | 824.00 | 4.4K |
| 10:45 | 819.00 | 822.00 | 809.00 | 809.00 | 6.6K |
| 10:50 | 807.00 | 823.00 | 807.00 | 822.00 | 12.2K |
| 10:55 | 823.00 | 823.00 | 822.00 | 822.00 | 1.0K |
| 11:00 | 822.00 | 822.00 | 816.00 | 820.00 | 2.2K |
| 11:05 | 820.00 | 821.00 | 814.00 | 821.00 | 1.5K |
| 11:10 | 821.00 | 822.00 | 820.00 | 821.00 | 1.7K |
| 11:15 | 817.00 | 818.00 | 814.00 | 817.00 | 6.0K |
| 11:20 | 817.00 | 818.00 | 805.00 | 817.00 | 7.5K |
| 11:25 | 806.00 | 818.00 | 806.00 | 816.00 | 5.8K |
| 11:30 | 816.00 | 816.00 | 809.00 | 816.00 | 3.9K |
| 11:35 | 816.00 | 816.00 | 810.00 | 812.00 | 0.6K |
| 11:40 | 812.00 | 815.00 | 811.00 | 815.00 | 1.8K |
| 11:45 | 815.00 | 820.00 | 815.00 | 816.00 | 1.0K |
| 11:50 | 820.00 | 820.00 | 817.00 | 820.00 | 5.2K |
| 11:55 | 820.00 | 825.00 | 820.00 | 823.00 | 3.4K |
| 12:00 | 824.00 | 825.00 | 824.00 | 825.00 | 1.7K |
| 12:05 | 821.00 | 825.00 | 821.00 | 825.00 | 0.0K |
| 12:10 | 824.00 | 828.00 | 824.00 | 828.00 | 5.8K |
| 12:15 | 828.00 | 829.00 | 825.00 | 827.00 | 1.8K |
| 12:20 | 825.00 | 827.00 | 824.00 | 824.00 | 0.5K |
| 12:25 | 826.00 | 826.00 | 826.00 | 826.00 | 0.0K |
| 12:30 | 825.00 | 825.00 | 822.00 | 825.00 | 1.2K |
| 12:35 | 822.00 | 825.00 | 822.00 | 825.00 | 1.8K |
| 12:40 | 825.00 | 825.00 | 823.00 | 823.00 | 4.0K |
| 12:45 | 825.00 | 828.00 | 825.00 | 828.00 | 9.9K |
| 12:50 | 829.00 | 838.00 | 829.00 | 837.00 | 15.8K |
| 12:55 | 837.00 | 837.00 | 829.00 | 835.00 | 3.2K |
| 13:00 | 834.00 | 834.00 | 831.00 | 832.00 | 0.1K |
| 13:05 | 825.00 | 832.00 | 825.00 | 832.00 | 10.0K |
| 13:10 | 832.00 | 832.00 | 818.00 | 831.00 | 10.2K |
| 13:15 | 831.00 | 831.00 | 830.00 | 830.00 | 0.0K |
| 13:20 | 830.00 | 832.00 | 826.00 | 832.00 | 0.4K |
| 13:25 | 832.00 | 832.00 | 816.00 | 831.00 | 13.0K |
| 13:35 | 825.00 | 830.00 | 825.00 | 825.00 | 0.1K |
| 13:40 | 830.00 | 830.00 | 829.00 | 829.00 | 2.7K |
| 13:45 | 830.00 | 830.00 | 829.00 | 829.00 | 0.1K |
| 13:50 | 830.00 | 830.00 | 828.00 | 828.00 | 2.0K |
| 13:55 | 830.00 | 830.00 | 830.00 | 830.00 | 2.0K |
| 14:00 | 831.00 | 831.00 | 831.00 | 831.00 | 1.5K |
| 14:05 | 831.00 | 831.00 | 830.00 | 831.00 | 1.8K |
| 14:10 | 831.00 | 831.00 | 831.00 | 831.00 | 0.1K |
| 14:15 | 831.00 | 834.00 | 831.00 | 834.00 | 2.6K |
| 14:20 | 833.00 | 836.00 | 833.00 | 836.00 | 4.7K |
| 14:25 | 836.00 | 839.00 | 835.00 | 838.00 | 14.7K |
| 14:30 | 837.00 | 840.00 | 834.00 | 840.00 | 12.2K |
| 14:35 | 840.00 | 842.00 | 838.00 | 841.00 | 10.6K |
| 14:40 | 842.00 | 842.00 | 835.00 | 836.00 | 8.6K |
| 14:45 | 836.00 | 838.00 | 830.00 | 834.00 | 6.6K |
| 14:50 | 835.00 | 835.00 | 830.00 | 833.00 | 2.0K |
| 14:55 | 833.00 | 833.00 | 829.00 | 830.00 | 5.7K |
| 15:00 | 830.00 | 831.00 | 829.00 | 831.00 | 1.6K |
| 15:05 | 831.00 | 833.00 | 831.00 | 833.00 | 1.4K |
| 15:10 | 833.00 | 833.00 | 829.00 | 833.00 | 4.2K |
| 15:15 | 833.00 | 834.00 | 831.00 | 832.00 | 10.3K |
| 15:25 | 835.00 | 835.00 | 835.00 | 835.00 | 6.7K |