364.90
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 350.90 | 350.90 | 350.70 | 350.80 | 6,535.9K |
| 09:05 | 350.80 | 350.80 | 350.50 | 350.60 | 1,203.9K |
| 09:10 | 350.50 | 351.00 | 350.50 | 351.00 | 1,175.3K |
| 09:15 | 350.90 | 351.30 | 350.90 | 351.30 | 1,491.7K |
| 09:20 | 351.30 | 351.50 | 351.30 | 351.50 | 1,046.9K |
| 09:25 | 351.50 | 351.80 | 351.50 | 351.70 | 1,180.6K |
| 09:30 | 351.50 | 351.50 | 351.10 | 351.10 | 815.4K |
| 09:35 | 351.10 | 351.30 | 351.10 | 351.30 | 658.6K |
| 09:40 | 351.30 | 351.50 | 351.30 | 351.40 | 761.8K |
| 09:45 | 351.40 | 351.60 | 351.40 | 351.40 | 630.4K |
| 09:50 | 351.40 | 351.90 | 351.40 | 351.90 | 916.1K |
| 09:55 | 351.80 | 351.90 | 351.60 | 351.60 | 891.7K |
| 10:00 | 351.60 | 351.60 | 351.50 | 351.50 | 677.6K |
| 10:05 | 351.50 | 351.60 | 351.50 | 351.60 | 397.7K |
| 10:10 | 351.60 | 351.60 | 351.40 | 351.40 | 722.3K |
| 10:15 | 351.50 | 351.60 | 351.50 | 351.60 | 819.5K |
| 10:20 | 351.60 | 351.60 | 351.50 | 351.50 | 531.2K |
| 10:25 | 351.50 | 351.50 | 351.30 | 351.50 | 759.9K |
| 10:30 | 351.60 | 351.70 | 351.50 | 351.60 | 530.6K |
| 10:35 | 351.60 | 351.60 | 351.40 | 351.50 | 417.3K |
| 10:40 | 351.50 | 351.60 | 351.50 | 351.60 | 316.0K |
| 10:45 | 351.60 | 351.70 | 351.50 | 351.60 | 356.7K |
| 10:50 | 351.50 | 351.50 | 351.40 | 351.40 | 531.6K |
| 10:55 | 351.30 | 351.30 | 351.20 | 351.30 | 491.5K |
| 11:00 | 351.30 | 351.40 | 351.30 | 351.30 | 628.2K |
| 11:05 | 351.30 | 351.50 | 351.30 | 351.40 | 612.1K |
| 11:10 | 351.40 | 351.40 | 351.10 | 351.10 | 698.7K |
| 11:15 | 351.20 | 351.40 | 351.20 | 351.30 | 543.5K |
| 11:20 | 351.30 | 351.40 | 351.00 | 351.00 | 508.9K |
| 11:25 | 351.00 | 351.00 | 350.80 | 350.80 | 567.4K |
| 11:30 | 350.80 | 350.80 | 350.70 | 350.70 | 690.9K |
| 11:35 | 350.70 | 350.80 | 350.70 | 350.80 | 417.5K |
| 11:40 | 350.80 | 350.80 | 350.50 | 350.50 | 581.4K |
| 11:45 | 350.50 | 350.50 | 350.20 | 350.20 | 816.0K |
| 11:50 | 350.30 | 350.30 | 350.10 | 350.10 | 500.5K |
| 11:55 | 350.10 | 350.10 | 350.00 | 350.00 | 479.6K |
| 12:00 | 350.00 | 350.20 | 350.00 | 350.10 | 415.2K |
| 12:05 | 350.00 | 350.00 | 349.70 | 349.70 | 748.9K |
| 12:10 | 349.70 | 349.90 | 349.70 | 349.90 | 384.9K |
| 12:15 | 349.90 | 350.20 | 349.80 | 350.20 | 432.2K |
| 12:20 | 350.10 | 350.10 | 349.80 | 349.80 | 491.4K |
| 12:25 | 349.80 | 349.80 | 349.60 | 349.60 | 514.8K |
| 12:30 | 349.70 | 350.00 | 349.70 | 350.00 | 336.3K |
| 12:35 | 349.90 | 350.10 | 349.90 | 350.10 | 576.9K |
| 12:40 | 350.10 | 350.10 | 350.00 | 350.10 | 409.7K |
| 12:45 | 350.10 | 350.10 | 349.90 | 349.90 | 504.8K |
| 12:50 | 349.90 | 350.00 | 349.90 | 350.00 | 632.1K |
| 12:55 | 350.00 | 350.10 | 349.90 | 349.90 | 359.8K |
| 13:00 | 349.80 | 349.80 | 349.80 | 349.80 | 686.5K |
| 13:05 | 349.80 | 349.90 | 349.50 | 349.50 | 801.7K |
| 13:10 | 349.60 | 349.90 | 349.60 | 349.90 | 969.2K |
| 13:15 | 349.90 | 349.90 | 349.80 | 349.80 | 424.9K |
| 13:20 | 349.80 | 349.80 | 349.60 | 349.80 | 411.5K |
| 13:25 | 349.80 | 349.90 | 349.80 | 349.80 | 387.1K |
| 13:30 | 349.80 | 349.90 | 349.80 | 349.80 | 321.3K |
| 13:35 | 349.90 | 349.90 | 349.80 | 349.80 | 437.0K |
| 13:40 | 349.80 | 349.80 | 349.70 | 349.80 | 307.8K |
| 13:45 | 349.80 | 349.90 | 349.70 | 349.90 | 298.9K |
| 13:50 | 349.80 | 349.90 | 349.80 | 349.90 | 306.3K |
| 13:55 | 349.90 | 349.90 | 349.80 | 349.80 | 277.4K |
| 14:00 | 349.80 | 349.90 | 349.80 | 349.80 | 478.5K |
| 14:05 | 349.90 | 349.90 | 349.80 | 349.80 | 178.7K |
| 14:10 | 349.80 | 350.00 | 349.80 | 349.90 | 450.4K |
| 14:15 | 349.80 | 349.90 | 349.80 | 349.80 | 231.2K |
| 14:20 | 349.80 | 349.90 | 349.70 | 349.90 | 358.0K |
| 14:25 | 349.80 | 349.90 | 349.80 | 349.90 | 1,168.8K |
| 14:30 | 350.30 | 350.30 | 350.10 | 350.10 | 885.8K |
| 14:35 | 350.20 | 350.50 | 350.20 | 350.50 | 449.2K |
| 14:40 | 350.50 | 350.60 | 350.40 | 350.40 | 293.7K |
| 14:45 | 350.40 | 350.70 | 350.40 | 350.70 | 236.0K |
| 14:50 | 350.60 | 350.60 | 350.60 | 350.60 | 567.9K |
| 14:55 | 350.70 | 350.80 | 350.70 | 350.80 | 532.1K |
| 15:00 | 350.80 | 351.00 | 350.80 | 351.00 | 486.3K |
| 15:05 | 351.00 | 351.00 | 350.70 | 350.70 | 668.2K |
| 15:10 | 350.70 | 350.70 | 350.60 | 350.70 | 406.0K |
| 15:15 | 350.70 | 350.70 | 350.50 | 350.50 | 396.6K |
| 15:20 | 350.50 | 350.50 | 350.40 | 350.40 | 317.5K |
| 15:25 | 350.40 | 350.50 | 350.20 | 350.30 | 363.6K |
| 15:30 | 350.30 | 350.30 | 350.10 | 350.20 | 644.0K |
| 15:35 | 350.20 | 350.20 | 350.10 | 350.10 | 1,035.2K |
| 15:40 | 350.00 | 350.20 | 350.00 | 350.00 | 605.9K |
| 15:45 | 349.90 | 350.10 | 349.80 | 349.90 | 575.0K |
| 15:50 | 350.00 | 350.20 | 350.00 | 350.20 | 304.6K |
| 15:55 | 350.20 | 350.30 | 350.20 | 350.20 | 390.5K |
| 16:00 | 350.20 | 350.30 | 350.20 | 350.30 | 648.8K |
| 16:05 | 350.30 | 350.30 | 350.10 | 350.20 | 576.0K |
| 16:10 | 350.10 | 350.10 | 350.00 | 350.10 | 637.5K |
| 16:15 | 350.10 | 350.10 | 349.80 | 349.80 | 479.4K |
| 16:20 | 349.90 | 349.90 | 349.80 | 349.80 | 375.1K |
| 16:25 | 349.80 | 350.00 | 349.80 | 350.00 | 544.8K |
| 16:30 | 350.00 | 350.20 | 350.00 | 350.10 | 674.0K |
| 16:35 | 350.20 | 350.20 | 350.20 | 350.20 | 681.6K |
| 16:40 | 350.20 | 350.40 | 350.20 | 350.40 | 839.1K |
| 16:45 | 350.40 | 350.50 | 350.40 | 350.40 | 805.4K |
| 16:50 | 350.40 | 350.40 | 350.30 | 350.40 | 525.6K |
| 16:55 | 350.40 | 350.40 | 350.20 | 350.20 | 397.2K |
| 17:00 | 350.30 | 350.30 | 350.10 | 350.30 | 461.8K |
| 17:05 | 350.20 | 350.30 | 350.20 | 350.30 | 665.9K |
| 17:10 | 350.30 | 350.30 | 350.20 | 350.30 | 597.3K |
| 17:15 | 350.30 | 350.40 | 350.20 | 350.30 | 974.6K |
| 17:20 | 350.40 | 350.50 | 350.40 | 350.50 | 2,308.8K |
| 17:25 | 350.50 | 350.60 | 350.30 | 350.30 | 1,386.0K |
| 17:35 | 349.90 | 349.90 | 349.90 | 349.90 | 0.0K |