797.00
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 811.00 | 825.00 | 811.00 | 822.00 | 117.0K |
| 09:05 | 822.00 | 822.00 | 810.00 | 810.00 | 79.9K |
| 09:10 | 812.00 | 812.00 | 796.00 | 810.00 | 107.2K |
| 09:15 | 810.00 | 810.00 | 806.00 | 809.00 | 19.4K |
| 09:20 | 809.00 | 810.00 | 806.00 | 809.00 | 20.2K |
| 09:25 | 807.00 | 814.00 | 805.00 | 810.00 | 23.5K |
| 09:30 | 812.00 | 812.00 | 809.00 | 809.00 | 6.8K |
| 09:35 | 808.00 | 809.00 | 804.00 | 804.00 | 21.1K |
| 09:40 | 804.00 | 807.00 | 800.00 | 804.00 | 32.8K |
| 09:45 | 804.00 | 805.00 | 801.00 | 804.00 | 21.7K |
| 09:50 | 802.00 | 802.00 | 799.00 | 802.00 | 29.0K |
| 09:55 | 801.00 | 802.00 | 801.00 | 802.00 | 8.4K |
| 10:00 | 800.00 | 805.00 | 800.00 | 805.00 | 13.1K |
| 10:05 | 805.00 | 812.00 | 804.00 | 808.00 | 55.2K |
| 10:10 | 810.00 | 810.00 | 808.00 | 809.00 | 9.5K |
| 10:15 | 810.00 | 811.00 | 808.00 | 810.00 | 11.8K |
| 10:20 | 810.00 | 812.00 | 809.00 | 811.00 | 8.6K |
| 10:25 | 811.00 | 811.00 | 809.00 | 810.00 | 2.8K |
| 10:30 | 809.00 | 809.00 | 807.00 | 809.00 | 12.0K |
| 10:35 | 807.00 | 809.00 | 804.00 | 806.00 | 13.1K |
| 10:40 | 806.00 | 806.00 | 804.00 | 805.00 | 3.7K |
| 10:45 | 805.00 | 805.00 | 799.00 | 801.00 | 23.7K |
| 10:50 | 801.00 | 804.00 | 799.00 | 801.00 | 5.9K |
| 10:55 | 801.00 | 803.00 | 800.00 | 803.00 | 18.0K |
| 11:00 | 806.00 | 809.00 | 805.00 | 805.00 | 6.0K |
| 11:05 | 805.00 | 807.00 | 803.00 | 804.00 | 1.1K |
| 11:10 | 804.00 | 804.00 | 799.00 | 804.00 | 25.3K |
| 11:15 | 803.00 | 803.00 | 799.00 | 800.00 | 11.5K |
| 11:20 | 800.00 | 801.00 | 799.00 | 800.00 | 10.9K |
| 11:25 | 800.00 | 803.00 | 798.00 | 800.00 | 16.5K |
| 11:30 | 798.00 | 801.00 | 795.00 | 798.00 | 27.5K |
| 11:35 | 798.00 | 802.00 | 796.00 | 801.00 | 14.0K |
| 11:40 | 798.00 | 800.00 | 797.00 | 800.00 | 10.0K |
| 11:45 | 798.00 | 801.00 | 798.00 | 800.00 | 3.7K |
| 11:50 | 799.00 | 800.00 | 796.00 | 799.00 | 4.9K |
| 11:55 | 799.00 | 800.00 | 795.00 | 797.00 | 17.0K |
| 12:00 | 797.00 | 800.00 | 797.00 | 799.00 | 6.8K |
| 12:05 | 797.00 | 799.00 | 795.00 | 799.00 | 0.9K |
| 12:10 | 798.00 | 799.00 | 795.00 | 799.00 | 2.2K |
| 12:15 | 797.00 | 799.00 | 797.00 | 798.00 | 2.5K |
| 12:20 | 798.00 | 799.00 | 798.00 | 799.00 | 2.5K |
| 12:25 | 799.00 | 799.00 | 797.00 | 798.00 | 19.4K |
| 12:30 | 798.00 | 799.00 | 797.00 | 798.00 | 13.3K |
| 12:35 | 797.00 | 799.00 | 796.00 | 796.00 | 4.4K |
| 12:40 | 798.00 | 798.00 | 794.00 | 797.00 | 12.4K |
| 12:45 | 795.00 | 798.00 | 794.00 | 797.00 | 18.6K |
| 12:50 | 796.00 | 797.00 | 795.00 | 795.00 | 12.6K |
| 12:55 | 795.00 | 798.00 | 795.00 | 797.00 | 7.9K |
| 13:00 | 796.00 | 797.00 | 796.00 | 797.00 | 0.6K |
| 13:05 | 797.00 | 797.00 | 794.00 | 796.00 | 27.8K |
| 13:10 | 796.00 | 797.00 | 796.00 | 796.00 | 8.8K |
| 13:15 | 796.00 | 798.00 | 796.00 | 797.00 | 3.7K |
| 13:20 | 793.00 | 796.00 | 790.00 | 794.00 | 86.4K |
| 13:25 | 794.00 | 796.00 | 794.00 | 796.00 | 6.8K |
| 13:30 | 796.00 | 796.00 | 791.00 | 794.00 | 15.5K |
| 13:35 | 794.00 | 797.00 | 792.00 | 797.00 | 3.6K |
| 13:40 | 797.00 | 799.00 | 795.00 | 795.00 | 20.5K |
| 13:45 | 797.00 | 803.00 | 797.00 | 798.00 | 20.0K |
| 13:50 | 798.00 | 801.00 | 798.00 | 801.00 | 7.7K |
| 13:55 | 800.00 | 800.00 | 796.00 | 800.00 | 7.6K |
| 14:00 | 797.00 | 799.00 | 797.00 | 799.00 | 0.1K |
| 14:05 | 796.00 | 799.00 | 794.00 | 797.00 | 14.6K |
| 14:10 | 794.00 | 798.00 | 793.00 | 797.00 | 5.1K |
| 14:15 | 793.00 | 795.00 | 792.00 | 792.00 | 8.7K |
| 14:20 | 792.00 | 798.00 | 792.00 | 797.00 | 6.4K |
| 14:25 | 794.00 | 797.00 | 794.00 | 797.00 | 10.7K |
| 14:30 | 797.00 | 797.00 | 791.00 | 796.00 | 8.4K |
| 14:35 | 793.00 | 796.00 | 792.00 | 795.00 | 5.5K |
| 14:40 | 795.00 | 796.00 | 795.00 | 795.00 | 0.7K |
| 14:45 | 794.00 | 795.00 | 793.00 | 794.00 | 6.3K |
| 14:50 | 793.00 | 794.00 | 792.00 | 792.00 | 29.6K |
| 14:55 | 794.00 | 794.00 | 793.00 | 794.00 | 4.8K |
| 15:00 | 794.00 | 795.00 | 793.00 | 793.00 | 18.4K |
| 15:05 | 795.00 | 795.00 | 790.00 | 793.00 | 34.6K |
| 15:10 | 793.00 | 794.00 | 791.00 | 793.00 | 15.8K |
| 15:15 | 792.00 | 794.00 | 790.00 | 794.00 | 53.6K |
| 15:25 | 791.00 | 791.00 | 791.00 | 791.00 | 29.1K |