482.00
最終更新: 2025-10-01
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 522.00 | 522.00 | 520.00 | 520.00 | 1.2K |
| 09:05 | 519.00 | 524.00 | 519.00 | 524.00 | 0.7K |
| 09:10 | 524.00 | 526.00 | 521.00 | 521.00 | 14.4K |
| 09:15 | 527.00 | 538.00 | 527.00 | 528.00 | 14.1K |
| 09:20 | 528.00 | 535.00 | 528.00 | 533.00 | 31.4K |
| 09:25 | 540.00 | 571.00 | 535.00 | 552.00 | 155.7K |
| 09:30 | 550.00 | 567.00 | 549.00 | 559.00 | 102.3K |
| 09:35 | 558.00 | 565.00 | 554.00 | 556.00 | 74.9K |
| 09:40 | 557.00 | 560.00 | 552.00 | 556.00 | 16.0K |
| 09:45 | 556.00 | 574.00 | 540.00 | 540.00 | 289.6K |
| 09:50 | 540.00 | 554.00 | 538.00 | 541.00 | 43.3K |
| 09:55 | 541.00 | 546.00 | 538.00 | 538.00 | 32.8K |
| 10:00 | 538.00 | 541.00 | 530.00 | 535.00 | 38.1K |
| 10:05 | 531.00 | 540.00 | 531.00 | 538.00 | 11.8K |
| 10:10 | 538.00 | 543.00 | 536.00 | 543.00 | 10.2K |
| 10:15 | 543.00 | 546.00 | 541.00 | 546.00 | 10.2K |
| 10:20 | 540.00 | 546.00 | 540.00 | 543.00 | 10.5K |
| 10:25 | 542.00 | 543.00 | 540.00 | 543.00 | 15.7K |
| 10:30 | 542.00 | 546.00 | 542.00 | 545.00 | 0.1K |
| 10:35 | 544.00 | 545.00 | 542.00 | 545.00 | 2.6K |
| 10:40 | 546.00 | 555.00 | 546.00 | 550.00 | 23.4K |
| 10:45 | 544.00 | 549.00 | 542.00 | 545.00 | 13.4K |
| 10:50 | 545.00 | 545.00 | 540.00 | 541.00 | 7.9K |
| 10:55 | 541.00 | 542.00 | 540.00 | 540.00 | 1.9K |
| 11:00 | 540.00 | 541.00 | 540.00 | 541.00 | 0.5K |
| 11:05 | 541.00 | 541.00 | 539.00 | 539.00 | 6.2K |
| 11:10 | 539.00 | 540.00 | 539.00 | 539.00 | 0.4K |
| 11:15 | 539.00 | 539.00 | 538.00 | 538.00 | 3.4K |
| 11:20 | 537.00 | 544.00 | 537.00 | 539.00 | 13.2K |
| 11:25 | 539.00 | 539.00 | 539.00 | 539.00 | 1.4K |
| 11:30 | 541.00 | 542.00 | 541.00 | 542.00 | 24.3K |
| 11:35 | 541.00 | 545.00 | 541.00 | 545.00 | 0.8K |
| 11:40 | 544.00 | 544.00 | 539.00 | 539.00 | 1.4K |
| 11:45 | 545.00 | 550.00 | 545.00 | 550.00 | 11.0K |
| 11:50 | 550.00 | 550.00 | 545.00 | 545.00 | 3.5K |
| 11:55 | 547.00 | 547.00 | 543.00 | 543.00 | 0.5K |
| 12:00 | 543.00 | 543.00 | 542.00 | 543.00 | 1.8K |
| 12:05 | 541.00 | 541.00 | 540.00 | 540.00 | 11.2K |
| 12:10 | 542.00 | 542.00 | 540.00 | 541.00 | 2.8K |
| 12:15 | 541.00 | 541.00 | 539.00 | 539.00 | 4.0K |
| 12:25 | 539.00 | 539.00 | 539.00 | 539.00 | 0.8K |
| 12:30 | 542.00 | 543.00 | 541.00 | 541.00 | 1.4K |
| 12:35 | 541.00 | 541.00 | 541.00 | 541.00 | 0.2K |
| 12:40 | 541.00 | 541.00 | 539.00 | 539.00 | 5.5K |
| 12:45 | 545.00 | 545.00 | 541.00 | 543.00 | 2.0K |
| 13:00 | 541.00 | 541.00 | 539.00 | 539.00 | 3.4K |
| 13:05 | 539.00 | 539.00 | 539.00 | 539.00 | 4.3K |
| 13:10 | 538.00 | 540.00 | 538.00 | 540.00 | 5.2K |
| 13:15 | 538.00 | 538.00 | 538.00 | 538.00 | 2.0K |
| 13:20 | 539.00 | 539.00 | 537.00 | 538.00 | 10.9K |
| 13:25 | 536.00 | 540.00 | 534.00 | 534.00 | 19.8K |
| 13:30 | 534.00 | 536.00 | 534.00 | 536.00 | 3.0K |
| 13:35 | 535.00 | 535.00 | 534.00 | 534.00 | 1.1K |
| 13:40 | 534.00 | 538.00 | 534.00 | 537.00 | 2.3K |
| 13:45 | 535.00 | 538.00 | 535.00 | 538.00 | 0.0K |
| 13:50 | 537.00 | 537.00 | 536.00 | 536.00 | 0.2K |
| 14:00 | 536.00 | 536.00 | 536.00 | 536.00 | 0.0K |
| 14:05 | 535.00 | 535.00 | 535.00 | 535.00 | 1.1K |
| 14:10 | 535.00 | 538.00 | 535.00 | 538.00 | 2.1K |
| 14:15 | 538.00 | 538.00 | 536.00 | 536.00 | 2.8K |
| 14:20 | 536.00 | 536.00 | 535.00 | 535.00 | 2.0K |
| 14:25 | 534.00 | 541.00 | 534.00 | 541.00 | 11.1K |
| 14:30 | 541.00 | 542.00 | 541.00 | 542.00 | 0.0K |
| 14:35 | 541.00 | 546.00 | 541.00 | 546.00 | 0.9K |
| 14:40 | 546.00 | 555.00 | 544.00 | 549.00 | 13.9K |
| 14:45 | 548.00 | 554.00 | 548.00 | 554.00 | 5.1K |
| 14:50 | 551.00 | 551.00 | 543.00 | 547.00 | 3.5K |
| 14:55 | 547.00 | 547.00 | 546.00 | 547.00 | 3.0K |
| 15:00 | 547.00 | 547.00 | 546.00 | 546.00 | 1.3K |
| 15:05 | 546.00 | 549.00 | 545.00 | 547.00 | 4.1K |
| 15:10 | 546.00 | 547.00 | 544.00 | 544.00 | 1.6K |
| 15:15 | 544.00 | 547.00 | 544.00 | 546.00 | 5.8K |
| 15:25 | 545.00 | 545.00 | 545.00 | 545.00 | 1.3K |