584.00
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 619.00 | 619.00 | 602.00 | 610.00 | 32.6K |
| 09:05 | 610.00 | 622.00 | 610.00 | 620.00 | 60.6K |
| 09:10 | 619.00 | 620.00 | 619.00 | 619.00 | 7.4K |
| 09:15 | 619.00 | 619.00 | 616.00 | 617.00 | 2.9K |
| 09:20 | 617.00 | 617.00 | 614.00 | 614.00 | 7.3K |
| 09:25 | 613.00 | 616.00 | 611.00 | 616.00 | 8.6K |
| 09:30 | 615.00 | 622.00 | 615.00 | 620.00 | 14.7K |
| 09:35 | 620.00 | 670.00 | 620.00 | 628.00 | 414.5K |
| 09:40 | 628.00 | 643.00 | 628.00 | 637.00 | 47.8K |
| 09:45 | 637.00 | 644.00 | 634.00 | 643.00 | 13.2K |
| 09:50 | 643.00 | 645.00 | 637.00 | 637.00 | 65.1K |
| 09:55 | 636.00 | 641.00 | 632.00 | 639.00 | 29.9K |
| 10:00 | 637.00 | 637.00 | 634.00 | 636.00 | 3.4K |
| 10:05 | 638.00 | 638.00 | 630.00 | 630.00 | 15.9K |
| 10:10 | 630.00 | 634.00 | 628.00 | 628.00 | 21.0K |
| 10:15 | 628.00 | 634.00 | 626.00 | 634.00 | 14.2K |
| 10:20 | 633.00 | 636.00 | 633.00 | 636.00 | 9.8K |
| 10:25 | 637.00 | 640.00 | 637.00 | 639.00 | 3.6K |
| 10:30 | 638.00 | 640.00 | 637.00 | 640.00 | 6.9K |
| 10:35 | 638.00 | 639.00 | 638.00 | 639.00 | 2.1K |
| 10:40 | 639.00 | 639.00 | 634.00 | 634.00 | 6.5K |
| 10:45 | 633.00 | 633.00 | 630.00 | 632.00 | 8.2K |
| 10:50 | 633.00 | 633.00 | 633.00 | 633.00 | 7.6K |
| 10:55 | 635.00 | 636.00 | 634.00 | 636.00 | 0.1K |
| 11:00 | 636.00 | 636.00 | 634.00 | 634.00 | 0.2K |
| 11:05 | 634.00 | 636.00 | 634.00 | 634.00 | 1.5K |
| 11:10 | 638.00 | 638.00 | 638.00 | 638.00 | 1.6K |
| 11:15 | 635.00 | 636.00 | 635.00 | 636.00 | 1.3K |
| 11:20 | 636.00 | 636.00 | 634.00 | 634.00 | 0.0K |
| 11:25 | 635.00 | 635.00 | 634.00 | 634.00 | 9.2K |
| 11:30 | 634.00 | 634.00 | 631.00 | 634.00 | 3.7K |
| 11:35 | 631.00 | 631.00 | 631.00 | 631.00 | 1.0K |
| 11:40 | 631.00 | 640.00 | 631.00 | 638.00 | 10.5K |
| 11:45 | 638.00 | 639.00 | 636.00 | 639.00 | 0.5K |
| 11:50 | 639.00 | 639.00 | 639.00 | 639.00 | 2.2K |
| 11:55 | 639.00 | 640.00 | 638.00 | 640.00 | 3.0K |
| 12:00 | 638.00 | 640.00 | 638.00 | 640.00 | 7.4K |
| 12:05 | 639.00 | 639.00 | 637.00 | 639.00 | 0.5K |
| 12:10 | 639.00 | 639.00 | 639.00 | 639.00 | 0.7K |
| 12:15 | 637.00 | 638.00 | 637.00 | 638.00 | 0.1K |
| 12:20 | 638.00 | 642.00 | 638.00 | 642.00 | 22.1K |
| 12:25 | 642.00 | 643.00 | 640.00 | 640.00 | 15.6K |
| 12:30 | 640.00 | 642.00 | 638.00 | 642.00 | 12.1K |
| 12:35 | 642.00 | 646.00 | 640.00 | 641.00 | 44.8K |
| 12:40 | 641.00 | 642.00 | 641.00 | 641.00 | 2.3K |
| 12:45 | 641.00 | 642.00 | 641.00 | 642.00 | 3.7K |
| 12:50 | 643.00 | 644.00 | 642.00 | 644.00 | 9.0K |
| 12:55 | 644.00 | 644.00 | 641.00 | 643.00 | 21.2K |
| 13:00 | 640.00 | 642.00 | 640.00 | 641.00 | 10.3K |
| 13:05 | 641.00 | 643.00 | 641.00 | 643.00 | 1.3K |
| 13:10 | 643.00 | 643.00 | 641.00 | 641.00 | 1.5K |
| 13:15 | 640.00 | 640.00 | 638.00 | 638.00 | 26.6K |
| 13:20 | 637.00 | 637.00 | 635.00 | 636.00 | 2.5K |
| 13:25 | 636.00 | 636.00 | 635.00 | 635.00 | 2.6K |
| 13:30 | 636.00 | 636.00 | 635.00 | 636.00 | 0.6K |
| 13:35 | 634.00 | 644.00 | 634.00 | 638.00 | 52.0K |
| 13:45 | 637.00 | 640.00 | 637.00 | 640.00 | 4.3K |
| 13:50 | 640.00 | 640.00 | 638.00 | 638.00 | 0.9K |
| 13:55 | 641.00 | 647.00 | 641.00 | 644.00 | 34.2K |
| 14:00 | 645.00 | 647.00 | 641.00 | 644.00 | 9.0K |
| 14:05 | 642.00 | 642.00 | 639.00 | 640.00 | 0.8K |
| 14:10 | 640.00 | 640.00 | 636.00 | 636.00 | 3.2K |
| 14:15 | 636.00 | 639.00 | 636.00 | 639.00 | 1.8K |
| 14:20 | 639.00 | 640.00 | 639.00 | 639.00 | 3.0K |
| 14:25 | 639.00 | 639.00 | 631.00 | 631.00 | 10.4K |
| 14:30 | 632.00 | 633.00 | 627.00 | 630.00 | 13.3K |
| 14:35 | 627.00 | 627.00 | 627.00 | 627.00 | 0.9K |
| 14:40 | 627.00 | 627.00 | 624.00 | 625.00 | 18.3K |
| 14:45 | 625.00 | 628.00 | 625.00 | 628.00 | 5.3K |
| 14:50 | 628.00 | 628.00 | 626.00 | 628.00 | 0.7K |
| 14:55 | 626.00 | 626.00 | 624.00 | 625.00 | 6.3K |
| 15:00 | 625.00 | 626.00 | 623.00 | 623.00 | 4.6K |
| 15:05 | 626.00 | 631.00 | 622.00 | 631.00 | 7.6K |
| 15:10 | 631.00 | 637.00 | 631.00 | 637.00 | 11.8K |
| 15:15 | 637.00 | 646.00 | 637.00 | 643.00 | 57.5K |
| 15:25 | 648.00 | 648.00 | 648.00 | 648.00 | 50.7K |