480.00
最終更新: 2025-10-02
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 534.00 | 543.00 | 534.00 | 543.00 | 0.2K |
| 09:05 | 542.00 | 547.00 | 542.00 | 546.00 | 3.1K |
| 09:10 | 544.00 | 547.00 | 544.00 | 547.00 | 5.1K |
| 09:15 | 547.00 | 547.00 | 544.00 | 544.00 | 2.0K |
| 09:20 | 548.00 | 552.00 | 548.00 | 552.00 | 13.3K |
| 09:25 | 552.00 | 571.00 | 549.00 | 560.00 | 36.6K |
| 09:30 | 560.00 | 571.00 | 550.00 | 566.00 | 29.5K |
| 09:35 | 570.00 | 570.00 | 560.00 | 560.00 | 22.5K |
| 09:40 | 560.00 | 587.00 | 560.00 | 587.00 | 61.9K |
| 09:45 | 597.00 | 613.00 | 571.00 | 597.00 | 684.5K |
| 09:50 | 598.00 | 607.00 | 587.00 | 587.00 | 203.4K |
| 09:55 | 589.00 | 597.00 | 570.00 | 585.00 | 245.3K |
| 10:00 | 588.00 | 610.00 | 585.00 | 610.00 | 295.4K |
| 10:05 | 614.00 | 624.00 | 593.00 | 596.00 | 462.2K |
| 10:10 | 597.00 | 612.00 | 585.00 | 588.00 | 215.5K |
| 10:15 | 591.00 | 594.00 | 560.00 | 560.00 | 172.1K |
| 10:20 | 556.00 | 567.00 | 553.00 | 560.00 | 127.2K |
| 10:25 | 558.00 | 567.00 | 558.00 | 566.00 | 76.8K |
| 10:30 | 565.00 | 589.00 | 565.00 | 581.00 | 82.0K |
| 10:35 | 582.00 | 585.00 | 573.00 | 581.00 | 45.7K |
| 10:40 | 580.00 | 589.00 | 572.00 | 574.00 | 171.8K |
| 10:45 | 570.00 | 570.00 | 557.00 | 560.00 | 89.3K |
| 10:50 | 560.00 | 560.00 | 546.00 | 549.00 | 140.7K |
| 10:55 | 549.00 | 557.00 | 549.00 | 557.00 | 37.4K |
| 11:00 | 557.00 | 564.00 | 557.00 | 561.00 | 24.4K |
| 11:05 | 561.00 | 561.00 | 560.00 | 560.00 | 4.8K |
| 11:10 | 559.00 | 564.00 | 559.00 | 562.00 | 14.7K |
| 11:15 | 561.00 | 562.00 | 558.00 | 559.00 | 9.9K |
| 11:20 | 559.00 | 563.00 | 558.00 | 563.00 | 7.4K |
| 11:25 | 562.00 | 563.00 | 560.00 | 561.00 | 2.1K |
| 11:30 | 561.00 | 572.00 | 561.00 | 567.00 | 31.9K |
| 11:35 | 567.00 | 567.00 | 563.00 | 563.00 | 2.5K |
| 11:40 | 566.00 | 567.00 | 563.00 | 564.00 | 0.5K |
| 11:45 | 567.00 | 568.00 | 565.00 | 566.00 | 2.2K |
| 11:50 | 567.00 | 567.00 | 563.00 | 563.00 | 2.3K |
| 11:55 | 561.00 | 561.00 | 561.00 | 561.00 | 1.9K |
| 12:00 | 561.00 | 561.00 | 555.00 | 558.00 | 16.6K |
| 12:05 | 558.00 | 560.00 | 556.00 | 560.00 | 5.6K |
| 12:10 | 560.00 | 560.00 | 557.00 | 557.00 | 1.4K |
| 12:15 | 560.00 | 561.00 | 554.00 | 554.00 | 19.3K |
| 12:20 | 554.00 | 555.00 | 554.00 | 555.00 | 0.7K |
| 12:25 | 555.00 | 556.00 | 554.00 | 556.00 | 2.9K |
| 12:30 | 556.00 | 556.00 | 553.00 | 553.00 | 2.5K |
| 12:35 | 554.00 | 555.00 | 553.00 | 555.00 | 9.1K |
| 12:40 | 556.00 | 567.00 | 556.00 | 567.00 | 2.8K |
| 12:45 | 567.00 | 567.00 | 562.00 | 562.00 | 8.1K |
| 12:50 | 566.00 | 566.00 | 558.00 | 558.00 | 3.2K |
| 12:55 | 558.00 | 561.00 | 557.00 | 560.00 | 3.2K |
| 13:00 | 557.00 | 557.00 | 555.00 | 555.00 | 2.2K |
| 13:05 | 554.00 | 556.00 | 554.00 | 554.00 | 0.4K |
| 13:10 | 555.00 | 555.00 | 551.00 | 551.00 | 6.3K |
| 13:15 | 551.00 | 555.00 | 551.00 | 553.00 | 3.3K |
| 13:20 | 555.00 | 555.00 | 550.00 | 550.00 | 7.4K |
| 13:25 | 550.00 | 551.00 | 549.00 | 549.00 | 7.6K |
| 13:30 | 549.00 | 552.00 | 548.00 | 548.00 | 7.3K |
| 13:35 | 548.00 | 548.00 | 545.00 | 546.00 | 20.3K |
| 13:40 | 546.00 | 546.00 | 544.00 | 544.00 | 2.0K |
| 13:45 | 543.00 | 544.00 | 543.00 | 544.00 | 23.9K |
| 13:50 | 545.00 | 545.00 | 545.00 | 545.00 | 0.1K |
| 13:55 | 545.00 | 548.00 | 545.00 | 548.00 | 2.0K |
| 14:00 | 545.00 | 547.00 | 543.00 | 547.00 | 2.0K |
| 14:05 | 543.00 | 548.00 | 542.00 | 547.00 | 3.7K |
| 14:10 | 547.00 | 548.00 | 547.00 | 548.00 | 0.6K |
| 14:15 | 548.00 | 548.00 | 542.00 | 543.00 | 2.9K |
| 14:20 | 543.00 | 548.00 | 543.00 | 548.00 | 1.0K |
| 14:25 | 547.00 | 548.00 | 542.00 | 547.00 | 5.5K |
| 14:30 | 543.00 | 543.00 | 543.00 | 543.00 | 3.0K |
| 14:35 | 543.00 | 543.00 | 543.00 | 543.00 | 2.6K |
| 14:40 | 546.00 | 548.00 | 544.00 | 548.00 | 2.2K |
| 14:45 | 544.00 | 548.00 | 544.00 | 548.00 | 3.0K |
| 14:50 | 545.00 | 552.00 | 545.00 | 552.00 | 8.2K |
| 14:55 | 550.00 | 552.00 | 550.00 | 552.00 | 1.4K |
| 15:00 | 549.00 | 552.00 | 549.00 | 552.00 | 6.3K |
| 15:05 | 552.00 | 553.00 | 546.00 | 548.00 | 2.9K |
| 15:10 | 548.00 | 552.00 | 548.00 | 548.00 | 2.3K |
| 15:15 | 552.00 | 558.00 | 552.00 | 555.00 | 8.2K |
| 15:25 | 558.00 | 558.00 | 558.00 | 558.00 | 24.4K |