374.00
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 349.99 | 353.30 | 346.01 | 353.01 | 4,247.8K |
| 09:35 | 353.01 | 355.25 | 349.00 | 349.00 | 2,377.7K |
| 09:40 | 349.01 | 351.69 | 347.35 | 347.35 | 1,374.9K |
| 09:45 | 347.31 | 354.65 | 346.80 | 354.65 | 1,451.6K |
| 09:50 | 354.65 | 356.70 | 352.36 | 356.70 | 2,382.9K |
| 09:55 | 356.80 | 358.45 | 354.00 | 354.56 | 2,560.0K |
| 10:00 | 354.29 | 355.08 | 350.94 | 351.45 | 1,277.8K |
| 10:05 | 351.37 | 351.37 | 348.00 | 348.13 | 1,178.7K |
| 10:10 | 348.00 | 348.19 | 345.01 | 346.08 | 1,382.5K |
| 10:15 | 346.00 | 348.12 | 346.00 | 346.25 | 662.1K |
| 10:20 | 346.15 | 347.52 | 345.01 | 345.64 | 714.4K |
| 10:25 | 345.99 | 347.34 | 345.68 | 345.86 | 429.5K |
| 10:30 | 345.73 | 346.28 | 341.51 | 342.50 | 1,152.8K |
| 10:35 | 342.17 | 342.25 | 340.80 | 341.48 | 1,138.9K |
| 10:40 | 341.48 | 343.98 | 341.34 | 343.98 | 430.7K |
| 10:45 | 343.98 | 344.02 | 342.00 | 342.40 | 409.4K |
| 10:50 | 342.80 | 342.95 | 340.27 | 340.27 | 502.3K |
| 10:55 | 340.27 | 340.27 | 337.00 | 339.26 | 1,635.1K |
| 11:00 | 339.01 | 341.36 | 338.52 | 340.47 | 496.3K |
| 11:05 | 340.74 | 343.18 | 340.51 | 342.34 | 467.0K |
| 11:10 | 342.26 | 343.20 | 341.00 | 341.36 | 260.6K |
| 11:15 | 341.25 | 342.49 | 340.20 | 340.42 | 239.2K |
| 11:20 | 340.41 | 344.08 | 340.30 | 343.40 | 276.8K |
| 11:25 | 343.40 | 343.43 | 341.51 | 342.31 | 237.4K |
| 11:30 | 342.31 | 342.31 | 342.31 | 342.31 | 0.2K |
| 13:00 | 342.35 | 345.66 | 342.31 | 345.30 | 569.0K |
| 13:05 | 345.30 | 347.67 | 345.00 | 345.56 | 519.6K |
| 13:10 | 345.25 | 346.64 | 344.09 | 346.09 | 315.5K |
| 13:15 | 346.20 | 347.18 | 344.62 | 345.28 | 451.6K |
| 13:20 | 345.00 | 345.00 | 343.70 | 343.80 | 276.2K |
| 13:25 | 343.70 | 343.70 | 342.25 | 342.45 | 319.6K |
| 13:30 | 342.53 | 343.80 | 341.31 | 341.50 | 290.0K |
| 13:35 | 341.51 | 342.75 | 341.00 | 341.97 | 328.0K |
| 13:40 | 341.52 | 342.04 | 340.74 | 341.77 | 326.9K |
| 13:45 | 341.78 | 343.86 | 341.16 | 343.54 | 256.3K |
| 13:50 | 343.50 | 343.90 | 341.00 | 341.00 | 235.5K |
| 13:55 | 341.00 | 342.47 | 340.66 | 341.44 | 215.5K |
| 14:00 | 341.31 | 344.22 | 341.31 | 344.17 | 362.0K |
| 14:05 | 344.17 | 347.28 | 344.17 | 346.00 | 645.6K |
| 14:10 | 346.00 | 350.00 | 345.49 | 349.02 | 892.8K |
| 14:15 | 349.00 | 351.20 | 347.77 | 348.30 | 944.0K |
| 14:20 | 348.30 | 350.20 | 347.46 | 350.05 | 796.2K |
| 14:25 | 350.00 | 353.07 | 349.80 | 352.81 | 1,731.9K |
| 14:30 | 352.46 | 352.52 | 349.08 | 349.08 | 1,108.2K |
| 14:35 | 349.00 | 350.00 | 348.97 | 349.08 | 605.3K |
| 14:40 | 349.08 | 349.13 | 347.68 | 348.80 | 624.8K |
| 14:45 | 348.84 | 348.87 | 347.51 | 347.51 | 505.9K |
| 14:50 | 347.52 | 348.56 | 347.37 | 347.42 | 778.7K |
| 14:55 | 347.40 | 347.67 | 347.36 | 347.46 | 410.9K |
| 15:40 | 350.00 | 350.00 | 350.00 | 350.00 | 3,685.0K |