374.00
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 307.85 | 315.00 | 306.20 | 306.20 | 5,082.2K |
| 09:35 | 306.06 | 311.49 | 305.38 | 309.42 | 2,804.2K |
| 09:40 | 310.01 | 315.85 | 310.01 | 315.85 | 2,867.9K |
| 09:45 | 315.45 | 317.45 | 313.88 | 315.88 | 3,109.9K |
| 09:50 | 315.88 | 319.45 | 314.79 | 318.67 | 2,141.4K |
| 09:55 | 318.98 | 320.01 | 318.06 | 319.70 | 2,181.6K |
| 10:00 | 319.51 | 319.51 | 312.32 | 312.82 | 1,248.3K |
| 10:05 | 312.70 | 316.61 | 312.60 | 315.71 | 1,034.0K |
| 10:10 | 315.71 | 317.04 | 315.15 | 316.64 | 692.8K |
| 10:15 | 316.32 | 316.64 | 315.00 | 315.43 | 563.3K |
| 10:20 | 315.83 | 318.17 | 314.29 | 317.93 | 702.6K |
| 10:25 | 317.95 | 319.56 | 317.93 | 318.48 | 1,215.0K |
| 10:30 | 318.53 | 318.53 | 315.80 | 315.80 | 444.7K |
| 10:35 | 315.69 | 315.78 | 314.36 | 314.71 | 528.0K |
| 10:40 | 314.72 | 316.00 | 314.40 | 315.93 | 352.5K |
| 10:45 | 315.77 | 315.96 | 314.80 | 314.96 | 239.5K |
| 10:50 | 314.95 | 314.95 | 313.16 | 314.06 | 694.8K |
| 10:55 | 314.07 | 316.60 | 313.95 | 316.39 | 522.0K |
| 11:00 | 316.57 | 316.60 | 314.62 | 315.30 | 446.2K |
| 11:05 | 315.38 | 316.01 | 314.41 | 315.65 | 281.9K |
| 11:10 | 315.65 | 316.10 | 313.76 | 314.74 | 479.7K |
| 11:15 | 314.70 | 315.40 | 313.70 | 314.14 | 338.1K |
| 11:20 | 314.17 | 314.59 | 313.01 | 313.25 | 422.9K |
| 11:25 | 313.44 | 314.15 | 312.32 | 313.82 | 654.4K |
| 11:30 | 313.90 | 313.90 | 313.90 | 313.90 | 3.5K |
| 13:00 | 313.75 | 315.54 | 312.55 | 314.33 | 772.1K |
| 13:05 | 314.04 | 315.95 | 314.04 | 314.53 | 434.1K |
| 13:10 | 314.58 | 315.01 | 314.21 | 314.78 | 283.5K |
| 13:15 | 314.76 | 315.00 | 313.23 | 313.59 | 571.7K |
| 13:20 | 313.50 | 313.58 | 311.79 | 312.55 | 1,059.4K |
| 13:25 | 312.15 | 317.79 | 311.89 | 317.49 | 1,274.5K |
| 13:30 | 317.70 | 317.70 | 313.20 | 314.04 | 883.8K |
| 13:35 | 314.25 | 314.53 | 313.02 | 313.46 | 538.3K |
| 13:40 | 313.26 | 315.54 | 311.86 | 311.86 | 666.7K |
| 13:45 | 311.80 | 311.80 | 308.51 | 308.51 | 1,988.4K |
| 13:50 | 308.81 | 310.29 | 308.51 | 308.77 | 1,116.6K |
| 13:55 | 308.73 | 308.73 | 305.01 | 305.46 | 2,850.6K |
| 14:00 | 305.45 | 310.13 | 305.34 | 309.92 | 1,820.4K |
| 14:05 | 309.92 | 313.03 | 309.92 | 310.52 | 926.4K |
| 14:10 | 311.14 | 313.99 | 311.14 | 313.18 | 1,017.8K |
| 14:15 | 312.54 | 313.26 | 311.32 | 311.50 | 536.3K |
| 14:20 | 311.51 | 311.88 | 310.80 | 311.60 | 445.1K |
| 14:25 | 311.60 | 311.60 | 310.22 | 310.65 | 434.0K |
| 14:30 | 311.00 | 312.80 | 311.00 | 312.10 | 649.8K |
| 14:35 | 312.11 | 316.76 | 312.11 | 316.57 | 1,107.7K |
| 14:40 | 316.57 | 316.57 | 313.56 | 313.66 | 898.1K |
| 14:45 | 313.90 | 315.49 | 313.90 | 315.07 | 946.0K |
| 14:50 | 315.00 | 316.39 | 315.00 | 315.45 | 1,584.2K |
| 14:55 | 315.40 | 315.47 | 315.00 | 315.28 | 509.6K |
| 15:40 | 315.32 | 315.32 | 315.32 | 315.32 | 0.0K |