480.00
最終更新: 2025-10-06
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 574.00 | 639.00 | 574.00 | 639.00 | 215.4K |
| 09:05 | 646.00 | 646.00 | 646.00 | 646.00 | 336.3K |
| 09:10 | 646.00 | 646.00 | 646.00 | 646.00 | 21.5K |
| 09:15 | 646.00 | 646.00 | 646.00 | 646.00 | 15.6K |
| 09:20 | 646.00 | 646.00 | 646.00 | 646.00 | 29.7K |
| 09:25 | 646.00 | 646.00 | 646.00 | 646.00 | 14.1K |
| 09:30 | 646.00 | 646.00 | 646.00 | 646.00 | 14.2K |
| 09:35 | 646.00 | 646.00 | 588.00 | 615.00 | 1,369.2K |
| 09:40 | 614.00 | 632.00 | 613.00 | 623.00 | 387.7K |
| 09:45 | 623.00 | 630.00 | 620.00 | 626.00 | 166.5K |
| 09:50 | 625.00 | 646.00 | 625.00 | 630.00 | 985.6K |
| 09:55 | 631.00 | 646.00 | 624.00 | 642.00 | 485.9K |
| 10:00 | 642.00 | 645.00 | 631.00 | 641.00 | 220.0K |
| 10:05 | 640.00 | 640.00 | 621.00 | 622.00 | 139.9K |
| 10:10 | 625.00 | 634.00 | 623.00 | 634.00 | 97.0K |
| 10:15 | 633.00 | 646.00 | 626.00 | 634.00 | 743.6K |
| 10:20 | 634.00 | 634.00 | 604.00 | 607.00 | 342.8K |
| 10:25 | 608.00 | 614.00 | 602.00 | 605.00 | 173.6K |
| 10:30 | 605.00 | 608.00 | 603.00 | 605.00 | 102.7K |
| 10:35 | 605.00 | 605.00 | 582.00 | 582.00 | 395.8K |
| 10:40 | 582.00 | 585.00 | 567.00 | 567.00 | 254.0K |
| 10:45 | 566.00 | 566.00 | 550.00 | 560.00 | 402.7K |
| 10:50 | 560.00 | 562.00 | 555.00 | 562.00 | 111.7K |
| 10:55 | 562.00 | 568.00 | 544.00 | 544.00 | 132.8K |
| 11:00 | 544.00 | 544.00 | 533.00 | 544.00 | 206.9K |
| 11:05 | 547.00 | 554.00 | 540.00 | 553.00 | 81.9K |
| 11:10 | 551.00 | 556.00 | 540.00 | 555.00 | 55.2K |
| 11:15 | 559.00 | 560.00 | 549.00 | 549.00 | 52.4K |
| 11:20 | 550.00 | 551.00 | 529.00 | 534.00 | 187.8K |
| 11:25 | 539.00 | 562.00 | 536.00 | 557.00 | 154.5K |
| 11:30 | 559.00 | 559.00 | 540.00 | 545.00 | 71.6K |
| 11:35 | 544.00 | 547.00 | 541.00 | 547.00 | 44.2K |
| 11:40 | 547.00 | 547.00 | 544.00 | 545.00 | 20.4K |
| 11:45 | 547.00 | 548.00 | 544.00 | 547.00 | 17.1K |
| 11:50 | 547.00 | 548.00 | 545.00 | 548.00 | 17.4K |
| 11:55 | 548.00 | 548.00 | 533.00 | 534.00 | 75.7K |
| 12:00 | 534.00 | 544.00 | 534.00 | 535.00 | 51.3K |
| 12:05 | 535.00 | 558.00 | 535.00 | 556.00 | 71.5K |
| 12:10 | 552.00 | 560.00 | 547.00 | 560.00 | 132.5K |
| 12:15 | 557.00 | 582.00 | 557.00 | 570.00 | 398.0K |
| 12:20 | 570.00 | 570.00 | 553.00 | 556.00 | 110.8K |
| 12:25 | 554.00 | 559.00 | 543.00 | 547.00 | 121.8K |
| 12:30 | 547.00 | 557.00 | 546.00 | 551.00 | 35.9K |
| 12:35 | 551.00 | 559.00 | 551.00 | 558.00 | 35.9K |
| 12:40 | 555.00 | 573.00 | 555.00 | 571.00 | 50.2K |
| 12:45 | 570.00 | 570.00 | 549.00 | 549.00 | 74.2K |
| 12:50 | 550.00 | 555.00 | 548.00 | 551.00 | 23.0K |
| 12:55 | 554.00 | 564.00 | 552.00 | 563.00 | 36.5K |
| 13:00 | 564.00 | 567.00 | 552.00 | 558.00 | 36.1K |
| 13:05 | 558.00 | 558.00 | 552.00 | 555.00 | 25.2K |
| 13:10 | 554.00 | 555.00 | 552.00 | 552.00 | 16.1K |
| 13:15 | 552.00 | 561.00 | 552.00 | 561.00 | 16.8K |
| 13:20 | 565.00 | 570.00 | 564.00 | 565.00 | 47.5K |
| 13:25 | 563.00 | 563.00 | 552.00 | 560.00 | 29.0K |
| 13:30 | 558.00 | 558.00 | 554.00 | 557.00 | 3.4K |
| 13:35 | 555.00 | 559.00 | 550.00 | 550.00 | 74.5K |
| 13:40 | 551.00 | 557.00 | 549.00 | 551.00 | 41.9K |
| 13:45 | 550.00 | 555.00 | 548.00 | 550.00 | 42.4K |
| 13:50 | 552.00 | 555.00 | 550.00 | 551.00 | 9.6K |
| 13:55 | 551.00 | 554.00 | 549.00 | 554.00 | 23.2K |
| 14:00 | 551.00 | 555.00 | 549.00 | 551.00 | 10.1K |
| 14:05 | 555.00 | 555.00 | 549.00 | 549.00 | 19.7K |
| 14:10 | 549.00 | 549.00 | 543.00 | 544.00 | 44.5K |
| 14:15 | 543.00 | 547.00 | 541.00 | 547.00 | 11.5K |
| 14:20 | 548.00 | 566.00 | 548.00 | 565.00 | 96.0K |
| 14:25 | 565.00 | 568.00 | 545.00 | 546.00 | 110.0K |
| 14:30 | 546.00 | 548.00 | 541.00 | 542.00 | 37.5K |
| 14:35 | 545.00 | 546.00 | 542.00 | 543.00 | 10.5K |
| 14:40 | 543.00 | 547.00 | 542.00 | 543.00 | 17.7K |
| 14:45 | 543.00 | 544.00 | 540.00 | 540.00 | 32.4K |
| 14:50 | 540.00 | 546.00 | 533.00 | 544.00 | 52.1K |
| 14:55 | 544.00 | 553.00 | 537.00 | 540.00 | 58.2K |
| 15:00 | 541.00 | 541.00 | 533.00 | 533.00 | 31.4K |
| 15:05 | 532.00 | 536.00 | 531.00 | 534.00 | 30.0K |
| 15:10 | 534.00 | 539.00 | 534.00 | 537.00 | 32.9K |
| 15:15 | 536.00 | 537.00 | 531.00 | 532.00 | 49.7K |
| 15:25 | 539.00 | 539.00 | 539.00 | 539.00 | 45.3K |