583.00
最終更新: 2025-10-02
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 819.00 | 819.00 | 807.00 | 813.00 | 20.4K |
| 09:05 | 811.00 | 812.00 | 808.00 | 808.00 | 14.2K |
| 09:10 | 808.00 | 820.00 | 808.00 | 817.00 | 49.8K |
| 09:15 | 819.00 | 823.00 | 817.00 | 819.00 | 29.6K |
| 09:20 | 818.00 | 819.00 | 816.00 | 816.00 | 11.1K |
| 09:25 | 818.00 | 826.00 | 815.00 | 826.00 | 38.3K |
| 09:30 | 825.00 | 825.00 | 820.00 | 823.00 | 13.3K |
| 09:35 | 824.00 | 825.00 | 818.00 | 825.00 | 14.4K |
| 09:40 | 823.00 | 824.00 | 816.00 | 819.00 | 22.8K |
| 09:45 | 821.00 | 834.00 | 820.00 | 830.00 | 42.7K |
| 09:50 | 834.00 | 837.00 | 828.00 | 832.00 | 28.2K |
| 09:55 | 832.00 | 834.00 | 832.00 | 832.00 | 10.2K |
| 10:00 | 832.00 | 835.00 | 830.00 | 831.00 | 19.2K |
| 10:05 | 831.00 | 834.00 | 830.00 | 830.00 | 15.2K |
| 10:10 | 830.00 | 832.00 | 827.00 | 832.00 | 18.5K |
| 10:15 | 832.00 | 832.00 | 830.00 | 832.00 | 7.3K |
| 10:20 | 831.00 | 840.00 | 831.00 | 839.00 | 31.9K |
| 10:25 | 839.00 | 841.00 | 838.00 | 840.00 | 25.3K |
| 10:30 | 838.00 | 839.00 | 835.00 | 835.00 | 2.9K |
| 10:35 | 835.00 | 836.00 | 834.00 | 836.00 | 2.4K |
| 10:40 | 834.00 | 839.00 | 834.00 | 838.00 | 4.5K |
| 10:45 | 835.00 | 838.00 | 832.00 | 838.00 | 12.7K |
| 10:50 | 837.00 | 840.00 | 835.00 | 835.00 | 14.6K |
| 10:55 | 839.00 | 844.00 | 839.00 | 844.00 | 37.3K |
| 11:00 | 841.00 | 849.00 | 841.00 | 848.00 | 34.5K |
| 11:05 | 849.00 | 850.00 | 848.00 | 849.00 | 30.1K |
| 11:10 | 850.00 | 850.00 | 846.00 | 847.00 | 17.3K |
| 11:15 | 848.00 | 848.00 | 845.00 | 847.00 | 4.0K |
| 11:20 | 847.00 | 852.00 | 847.00 | 852.00 | 18.6K |
| 11:25 | 858.00 | 862.00 | 857.00 | 857.00 | 50.9K |
| 11:30 | 854.00 | 855.00 | 850.00 | 854.00 | 17.1K |
| 11:35 | 853.00 | 859.00 | 852.00 | 859.00 | 8.2K |
| 11:40 | 859.00 | 868.00 | 859.00 | 864.00 | 29.8K |
| 11:45 | 864.00 | 865.00 | 861.00 | 861.00 | 11.1K |
| 11:50 | 862.00 | 865.00 | 860.00 | 863.00 | 9.9K |
| 11:55 | 863.00 | 866.00 | 863.00 | 866.00 | 9.9K |
| 12:00 | 866.00 | 867.00 | 861.00 | 861.00 | 15.9K |
| 12:05 | 861.00 | 862.00 | 856.00 | 856.00 | 25.7K |
| 12:10 | 858.00 | 864.00 | 858.00 | 864.00 | 4.3K |
| 12:15 | 863.00 | 866.00 | 862.00 | 866.00 | 3.6K |
| 12:20 | 868.00 | 869.00 | 864.00 | 866.00 | 50.4K |
| 12:25 | 862.00 | 866.00 | 858.00 | 859.00 | 8.8K |
| 12:30 | 861.00 | 862.00 | 860.00 | 860.00 | 5.8K |
| 12:35 | 860.00 | 862.00 | 859.00 | 862.00 | 13.8K |
| 12:40 | 859.00 | 861.00 | 859.00 | 861.00 | 2.9K |
| 12:45 | 861.00 | 861.00 | 856.00 | 857.00 | 13.5K |
| 12:50 | 855.00 | 856.00 | 850.00 | 854.00 | 24.8K |
| 12:55 | 853.00 | 860.00 | 853.00 | 859.00 | 17.0K |
| 13:00 | 857.00 | 859.00 | 851.00 | 855.00 | 5.8K |
| 13:05 | 854.00 | 858.00 | 854.00 | 858.00 | 8.9K |
| 13:10 | 858.00 | 862.00 | 858.00 | 862.00 | 3.3K |
| 13:15 | 859.00 | 859.00 | 859.00 | 859.00 | 1.5K |
| 13:20 | 859.00 | 860.00 | 857.00 | 860.00 | 2.0K |
| 13:25 | 860.00 | 865.00 | 860.00 | 865.00 | 5.4K |
| 13:30 | 865.00 | 870.00 | 863.00 | 869.00 | 39.3K |
| 13:35 | 870.00 | 872.00 | 868.00 | 869.00 | 14.7K |
| 13:40 | 869.00 | 885.00 | 865.00 | 885.00 | 35.8K |
| 13:45 | 884.00 | 904.00 | 880.00 | 895.00 | 334.3K |
| 13:50 | 893.00 | 903.00 | 875.00 | 881.00 | 219.3K |
| 13:55 | 884.00 | 895.00 | 874.00 | 880.00 | 54.6K |
| 14:00 | 880.00 | 880.00 | 865.00 | 873.00 | 73.1K |
| 14:05 | 873.00 | 878.00 | 867.00 | 878.00 | 16.4K |
| 14:10 | 878.00 | 878.00 | 870.00 | 874.00 | 12.1K |
| 14:15 | 874.00 | 874.00 | 848.00 | 855.00 | 80.6K |
| 14:20 | 855.00 | 869.00 | 855.00 | 863.00 | 17.6K |
| 14:25 | 869.00 | 869.00 | 860.00 | 868.00 | 4.8K |
| 14:30 | 861.00 | 867.00 | 860.00 | 861.00 | 5.8K |
| 14:35 | 861.00 | 863.00 | 860.00 | 863.00 | 10.6K |
| 14:40 | 867.00 | 867.00 | 860.00 | 862.00 | 7.2K |
| 14:45 | 861.00 | 861.00 | 856.00 | 860.00 | 5.3K |
| 14:50 | 858.00 | 861.00 | 857.00 | 861.00 | 9.1K |
| 14:55 | 861.00 | 862.00 | 858.00 | 862.00 | 5.5K |
| 15:00 | 864.00 | 864.00 | 862.00 | 863.00 | 2.8K |
| 15:05 | 863.00 | 864.00 | 862.00 | 864.00 | 1.2K |
| 15:10 | 864.00 | 864.00 | 861.00 | 861.00 | 8.9K |
| 15:15 | 861.00 | 862.00 | 860.00 | 860.00 | 5.7K |
| 15:25 | 860.00 | 860.00 | 860.00 | 860.00 | 14.5K |