203.50
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 202.90 | 203.00 | 202.70 | 202.70 | 2,642.1K |
| 09:05 | 202.60 | 202.60 | 202.30 | 202.30 | 688.4K |
| 09:10 | 202.30 | 202.40 | 202.30 | 202.40 | 570.4K |
| 09:15 | 202.40 | 202.50 | 202.30 | 202.40 | 498.3K |
| 09:20 | 202.40 | 202.60 | 202.40 | 202.60 | 469.7K |
| 09:25 | 202.50 | 202.50 | 202.40 | 202.50 | 676.4K |
| 09:30 | 202.50 | 202.50 | 202.40 | 202.40 | 713.9K |
| 09:35 | 202.40 | 202.40 | 202.30 | 202.30 | 515.6K |
| 09:40 | 202.40 | 202.60 | 202.40 | 202.60 | 542.0K |
| 09:45 | 202.50 | 202.60 | 202.50 | 202.60 | 521.4K |
| 09:50 | 202.60 | 202.60 | 202.50 | 202.60 | 595.5K |
| 09:55 | 202.70 | 202.70 | 202.70 | 202.70 | 309.5K |
| 10:00 | 202.80 | 202.80 | 202.70 | 202.70 | 352.2K |
| 10:05 | 202.70 | 202.70 | 202.70 | 202.70 | 463.4K |
| 10:10 | 202.60 | 202.90 | 202.60 | 202.90 | 365.0K |
| 10:15 | 202.90 | 203.00 | 202.80 | 203.00 | 487.5K |
| 10:20 | 203.00 | 203.10 | 203.00 | 203.10 | 629.6K |
| 10:25 | 203.10 | 203.10 | 203.00 | 203.00 | 560.7K |
| 10:30 | 203.00 | 203.00 | 202.90 | 202.90 | 416.0K |
| 10:35 | 202.90 | 202.90 | 202.80 | 202.80 | 579.6K |
| 10:40 | 202.80 | 202.90 | 202.80 | 202.90 | 730.3K |
| 10:45 | 202.90 | 202.90 | 202.70 | 202.70 | 511.4K |
| 10:50 | 202.60 | 202.60 | 202.50 | 202.50 | 658.8K |
| 10:55 | 202.50 | 202.60 | 202.50 | 202.50 | 620.4K |
| 11:00 | 202.50 | 202.60 | 202.50 | 202.50 | 293.1K |
| 11:05 | 202.50 | 202.60 | 202.50 | 202.60 | 347.9K |
| 11:10 | 202.50 | 202.50 | 202.40 | 202.40 | 381.5K |
| 11:15 | 202.40 | 202.50 | 202.40 | 202.50 | 303.3K |
| 11:20 | 202.60 | 202.70 | 202.60 | 202.70 | 282.9K |
| 11:25 | 202.60 | 202.70 | 202.60 | 202.70 | 270.9K |
| 11:30 | 202.60 | 202.70 | 202.60 | 202.60 | 280.4K |
| 11:35 | 202.60 | 202.60 | 202.60 | 202.60 | 570.0K |
| 11:40 | 202.60 | 202.70 | 202.60 | 202.60 | 358.3K |
| 11:45 | 202.60 | 202.60 | 202.50 | 202.60 | 401.4K |
| 11:50 | 202.50 | 202.60 | 202.50 | 202.60 | 403.7K |
| 11:55 | 202.60 | 202.60 | 202.50 | 202.60 | 207.9K |
| 12:00 | 202.60 | 202.80 | 202.60 | 202.80 | 176.5K |
| 12:05 | 202.80 | 202.80 | 202.60 | 202.60 | 379.0K |
| 12:10 | 202.60 | 202.70 | 202.60 | 202.70 | 384.9K |
| 12:15 | 202.60 | 202.70 | 202.60 | 202.60 | 239.8K |
| 12:20 | 202.60 | 202.70 | 202.60 | 202.60 | 562.8K |
| 12:25 | 202.60 | 202.60 | 202.60 | 202.60 | 188.4K |
| 12:30 | 202.60 | 202.60 | 202.40 | 202.40 | 268.8K |
| 12:35 | 202.40 | 202.60 | 202.40 | 202.60 | 395.7K |
| 12:40 | 202.60 | 202.60 | 202.60 | 202.60 | 215.1K |
| 12:45 | 202.60 | 202.60 | 202.60 | 202.60 | 241.2K |
| 12:50 | 202.70 | 202.80 | 202.70 | 202.80 | 392.0K |
| 12:55 | 202.90 | 202.90 | 202.80 | 202.90 | 488.0K |
| 13:00 | 202.90 | 202.90 | 202.80 | 202.90 | 632.0K |
| 13:05 | 202.90 | 202.90 | 202.80 | 202.90 | 340.5K |
| 13:10 | 202.90 | 202.90 | 202.80 | 202.80 | 472.8K |
| 13:15 | 202.80 | 202.90 | 202.80 | 202.90 | 174.8K |
| 13:20 | 202.90 | 202.90 | 202.90 | 202.90 | 428.8K |
| 13:25 | 202.90 | 203.00 | 202.90 | 203.00 | 283.8K |
| 13:30 | 203.00 | 203.00 | 203.00 | 203.00 | 309.2K |
| 13:35 | 203.00 | 203.00 | 203.00 | 203.00 | 231.5K |
| 13:40 | 203.00 | 203.00 | 203.00 | 203.00 | 257.5K |
| 13:45 | 203.10 | 203.10 | 203.10 | 203.10 | 474.7K |
| 13:50 | 203.00 | 203.10 | 203.00 | 203.10 | 267.9K |
| 13:55 | 203.10 | 203.10 | 203.10 | 203.10 | 191.0K |
| 14:00 | 203.10 | 203.10 | 203.10 | 203.10 | 283.7K |
| 14:05 | 203.10 | 203.10 | 203.10 | 203.10 | 405.7K |
| 14:10 | 203.10 | 203.10 | 203.00 | 203.00 | 571.7K |
| 14:15 | 203.00 | 203.00 | 203.00 | 203.00 | 524.6K |
| 14:20 | 203.00 | 203.10 | 203.00 | 203.10 | 490.9K |
| 14:25 | 203.00 | 203.10 | 203.00 | 203.00 | 253.7K |
| 14:30 | 202.90 | 202.90 | 202.60 | 202.70 | 1,253.1K |
| 14:35 | 202.70 | 202.70 | 202.60 | 202.70 | 391.0K |
| 14:40 | 202.70 | 202.90 | 202.70 | 202.90 | 424.9K |
| 14:45 | 202.90 | 203.10 | 202.90 | 203.10 | 417.6K |
| 14:50 | 203.10 | 203.10 | 203.10 | 203.10 | 233.3K |
| 14:55 | 203.20 | 203.30 | 203.10 | 203.30 | 2,694.4K |
| 15:00 | 203.30 | 203.50 | 203.30 | 203.50 | 1,393.9K |
| 15:05 | 203.40 | 203.40 | 203.20 | 203.20 | 866.1K |
| 15:10 | 203.20 | 203.20 | 203.20 | 203.20 | 340.5K |
| 15:15 | 203.10 | 203.20 | 203.10 | 203.20 | 354.5K |
| 15:20 | 203.20 | 203.20 | 203.10 | 203.20 | 273.3K |
| 15:25 | 203.20 | 203.20 | 203.00 | 203.00 | 424.8K |
| 15:30 | 203.10 | 203.20 | 203.10 | 203.10 | 839.7K |
| 15:35 | 203.00 | 203.00 | 203.00 | 203.00 | 404.3K |
| 15:40 | 203.00 | 203.10 | 203.00 | 203.10 | 512.8K |
| 15:45 | 203.10 | 203.30 | 203.10 | 203.30 | 684.5K |
| 15:50 | 203.30 | 203.40 | 203.30 | 203.40 | 781.3K |
| 15:55 | 203.40 | 203.60 | 203.40 | 203.60 | 767.8K |
| 16:00 | 203.50 | 203.50 | 203.40 | 203.40 | 372.4K |
| 16:05 | 203.40 | 203.50 | 203.40 | 203.40 | 456.7K |
| 16:10 | 203.40 | 203.50 | 203.40 | 203.40 | 475.3K |
| 16:15 | 203.40 | 203.50 | 203.40 | 203.50 | 281.0K |
| 16:20 | 203.50 | 203.50 | 203.50 | 203.50 | 483.0K |
| 16:25 | 203.60 | 203.60 | 203.50 | 203.50 | 432.0K |
| 16:30 | 203.40 | 203.40 | 203.30 | 203.30 | 602.6K |
| 16:35 | 203.30 | 203.30 | 203.30 | 203.30 | 536.7K |
| 16:40 | 203.20 | 203.40 | 203.20 | 203.40 | 615.3K |
| 16:45 | 203.40 | 203.40 | 203.30 | 203.30 | 583.0K |
| 16:50 | 203.40 | 203.40 | 203.40 | 203.40 | 531.1K |
| 16:55 | 203.40 | 203.40 | 203.20 | 203.30 | 675.1K |
| 17:00 | 203.30 | 203.30 | 203.10 | 203.10 | 806.2K |
| 17:05 | 203.10 | 203.20 | 203.10 | 203.10 | 888.8K |
| 17:10 | 203.10 | 203.20 | 203.00 | 203.20 | 917.3K |
| 17:15 | 203.20 | 203.40 | 203.20 | 203.40 | 1,205.3K |
| 17:20 | 203.40 | 203.40 | 203.40 | 203.40 | 1,252.9K |
| 17:25 | 203.40 | 203.40 | 203.40 | 203.40 | 1,190.3K |
| 17:35 | 203.60 | 203.60 | 203.60 | 203.60 | 0.0K |