583.00
最終更新: 2025-10-02
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 786.00 | 794.00 | 758.00 | 763.00 | 157.3K |
| 09:05 | 763.00 | 764.00 | 743.00 | 745.00 | 104.8K |
| 09:10 | 745.00 | 750.00 | 735.00 | 747.00 | 76.8K |
| 09:15 | 748.00 | 766.00 | 740.00 | 744.00 | 54.6K |
| 09:20 | 745.00 | 748.00 | 740.00 | 742.00 | 31.6K |
| 09:25 | 739.00 | 743.00 | 739.00 | 739.00 | 18.0K |
| 09:30 | 740.00 | 743.00 | 740.00 | 743.00 | 10.4K |
| 09:35 | 743.00 | 748.00 | 743.00 | 748.00 | 10.7K |
| 09:40 | 748.00 | 748.00 | 743.00 | 746.00 | 30.8K |
| 09:45 | 746.00 | 751.00 | 745.00 | 751.00 | 26.2K |
| 09:50 | 755.00 | 756.00 | 755.00 | 755.00 | 6.2K |
| 09:55 | 756.00 | 756.00 | 754.00 | 754.00 | 6.0K |
| 10:00 | 754.00 | 756.00 | 750.00 | 752.00 | 14.9K |
| 10:05 | 752.00 | 755.00 | 750.00 | 755.00 | 1.8K |
| 10:10 | 752.00 | 755.00 | 752.00 | 755.00 | 0.8K |
| 10:15 | 755.00 | 755.00 | 752.00 | 753.00 | 1.2K |
| 10:20 | 754.00 | 757.00 | 752.00 | 756.00 | 22.2K |
| 10:25 | 756.00 | 761.00 | 755.00 | 761.00 | 10.3K |
| 10:30 | 761.00 | 766.00 | 761.00 | 763.00 | 4.1K |
| 10:35 | 763.00 | 765.00 | 763.00 | 765.00 | 0.1K |
| 10:40 | 765.00 | 765.00 | 756.00 | 758.00 | 19.2K |
| 10:45 | 758.00 | 761.00 | 758.00 | 761.00 | 3.8K |
| 10:50 | 761.00 | 764.00 | 761.00 | 764.00 | 0.6K |
| 10:55 | 760.00 | 760.00 | 756.00 | 756.00 | 10.7K |
| 11:00 | 755.00 | 758.00 | 755.00 | 758.00 | 2.2K |
| 11:05 | 758.00 | 759.00 | 757.00 | 758.00 | 4.6K |
| 11:10 | 758.00 | 760.00 | 757.00 | 760.00 | 2.3K |
| 11:15 | 760.00 | 765.00 | 759.00 | 763.00 | 2.7K |
| 11:20 | 765.00 | 770.00 | 763.00 | 769.00 | 12.7K |
| 11:25 | 768.00 | 768.00 | 764.00 | 766.00 | 1.1K |
| 11:30 | 766.00 | 768.00 | 766.00 | 768.00 | 0.9K |
| 11:35 | 768.00 | 768.00 | 762.00 | 766.00 | 24.3K |
| 11:40 | 765.00 | 766.00 | 765.00 | 766.00 | 3.5K |
| 11:45 | 767.00 | 769.00 | 767.00 | 769.00 | 0.9K |
| 11:50 | 768.00 | 770.00 | 767.00 | 770.00 | 0.8K |
| 11:55 | 770.00 | 770.00 | 762.00 | 766.00 | 5.0K |
| 12:00 | 766.00 | 775.00 | 766.00 | 772.00 | 9.1K |
| 12:05 | 774.00 | 775.00 | 767.00 | 767.00 | 8.1K |
| 12:10 | 767.00 | 770.00 | 763.00 | 765.00 | 10.4K |
| 12:15 | 766.00 | 766.00 | 762.00 | 765.00 | 12.5K |
| 12:20 | 765.00 | 769.00 | 765.00 | 769.00 | 2.9K |
| 12:25 | 769.00 | 769.00 | 766.00 | 766.00 | 5.4K |
| 12:30 | 770.00 | 770.00 | 766.00 | 766.00 | 2.8K |
| 12:35 | 769.00 | 769.00 | 765.00 | 768.00 | 2.4K |
| 12:40 | 768.00 | 768.00 | 764.00 | 765.00 | 0.5K |
| 12:45 | 765.00 | 765.00 | 764.00 | 765.00 | 1.6K |
| 12:50 | 765.00 | 769.00 | 765.00 | 768.00 | 1.4K |
| 12:55 | 768.00 | 768.00 | 763.00 | 763.00 | 4.1K |
| 13:00 | 762.00 | 765.00 | 760.00 | 764.00 | 8.2K |
| 13:05 | 762.00 | 762.00 | 762.00 | 762.00 | 14.6K |
| 13:10 | 763.00 | 764.00 | 763.00 | 763.00 | 13.7K |
| 13:15 | 765.00 | 765.00 | 760.00 | 761.00 | 16.4K |
| 13:20 | 761.00 | 766.00 | 761.00 | 764.00 | 3.3K |
| 13:25 | 761.00 | 764.00 | 760.00 | 764.00 | 8.1K |
| 13:30 | 763.00 | 763.00 | 757.00 | 757.00 | 13.7K |
| 13:35 | 760.00 | 764.00 | 751.00 | 764.00 | 35.2K |
| 13:40 | 764.00 | 764.00 | 761.00 | 761.00 | 0.4K |
| 13:45 | 761.00 | 762.00 | 756.00 | 758.00 | 14.2K |
| 13:50 | 758.00 | 761.00 | 757.00 | 758.00 | 13.5K |
| 13:55 | 758.00 | 760.00 | 754.00 | 759.00 | 11.9K |
| 14:00 | 759.00 | 760.00 | 759.00 | 759.00 | 1.7K |
| 14:05 | 758.00 | 760.00 | 758.00 | 760.00 | 4.2K |
| 14:10 | 758.00 | 760.00 | 757.00 | 757.00 | 10.2K |
| 14:15 | 755.00 | 757.00 | 751.00 | 754.00 | 21.7K |
| 14:20 | 755.00 | 758.00 | 753.00 | 757.00 | 10.6K |
| 14:25 | 757.00 | 758.00 | 755.00 | 757.00 | 1.1K |
| 14:30 | 758.00 | 760.00 | 758.00 | 759.00 | 3.4K |
| 14:35 | 760.00 | 762.00 | 759.00 | 762.00 | 1.4K |
| 14:40 | 762.00 | 762.00 | 759.00 | 760.00 | 2.7K |
| 14:45 | 760.00 | 761.00 | 758.00 | 760.00 | 3.8K |
| 14:50 | 758.00 | 759.00 | 756.00 | 756.00 | 5.5K |
| 14:55 | 756.00 | 756.00 | 752.00 | 754.00 | 6.9K |
| 15:00 | 753.00 | 753.00 | 743.00 | 746.00 | 38.0K |
| 15:05 | 746.00 | 752.00 | 745.00 | 749.00 | 15.3K |
| 15:10 | 750.00 | 754.00 | 750.00 | 750.00 | 8.7K |
| 15:15 | 750.00 | 751.00 | 743.00 | 746.00 | 9.9K |
| 15:25 | 745.00 | 745.00 | 745.00 | 745.00 | 26.0K |