406.90
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 395.90 | 395.90 | 394.80 | 394.80 | 3,629.5K |
| 09:05 | 395.10 | 395.30 | 394.60 | 394.80 | 860.1K |
| 09:10 | 394.90 | 395.70 | 394.90 | 395.50 | 1,248.8K |
| 09:15 | 395.30 | 395.40 | 394.90 | 395.10 | 1,013.2K |
| 09:20 | 394.70 | 394.70 | 394.10 | 394.10 | 1,850.2K |
| 09:25 | 394.30 | 394.90 | 394.20 | 394.40 | 933.7K |
| 09:30 | 394.40 | 394.50 | 393.90 | 394.00 | 1,000.3K |
| 09:35 | 394.40 | 394.40 | 393.80 | 393.80 | 821.8K |
| 09:40 | 394.00 | 394.40 | 393.90 | 394.30 | 666.7K |
| 09:45 | 394.40 | 394.40 | 393.90 | 394.00 | 901.5K |
| 09:50 | 394.10 | 394.30 | 394.00 | 394.10 | 663.1K |
| 09:55 | 394.00 | 394.10 | 393.80 | 394.10 | 574.2K |
| 10:00 | 394.10 | 395.00 | 394.10 | 394.90 | 809.0K |
| 10:05 | 394.80 | 394.90 | 394.30 | 394.80 | 518.9K |
| 10:10 | 394.60 | 394.70 | 394.50 | 394.60 | 650.7K |
| 10:15 | 394.50 | 394.70 | 394.50 | 394.60 | 610.4K |
| 10:20 | 394.80 | 395.10 | 394.80 | 395.10 | 504.7K |
| 10:25 | 395.20 | 395.60 | 395.20 | 395.50 | 468.7K |
| 10:30 | 395.50 | 395.50 | 395.10 | 395.20 | 495.8K |
| 10:35 | 395.10 | 395.20 | 395.10 | 395.20 | 305.5K |
| 10:40 | 395.30 | 395.50 | 395.30 | 395.30 | 328.5K |
| 10:45 | 395.40 | 395.70 | 395.40 | 395.70 | 572.5K |
| 10:50 | 395.60 | 395.70 | 395.40 | 395.60 | 497.0K |
| 10:55 | 395.60 | 395.90 | 395.60 | 395.80 | 401.0K |
| 11:00 | 395.90 | 396.30 | 395.90 | 396.30 | 714.2K |
| 11:05 | 396.20 | 396.20 | 396.00 | 396.20 | 241.3K |
| 11:10 | 396.20 | 396.40 | 396.20 | 396.40 | 462.9K |
| 11:15 | 396.50 | 396.60 | 396.40 | 396.40 | 752.3K |
| 11:20 | 396.40 | 396.40 | 396.20 | 396.20 | 253.8K |
| 11:25 | 396.20 | 396.50 | 396.20 | 396.50 | 510.4K |
| 11:30 | 396.50 | 396.50 | 396.20 | 396.20 | 253.7K |
| 11:35 | 396.20 | 396.20 | 395.80 | 395.90 | 367.8K |
| 11:40 | 396.00 | 396.10 | 396.00 | 396.00 | 234.3K |
| 11:45 | 396.00 | 396.00 | 395.60 | 395.60 | 356.0K |
| 11:50 | 395.60 | 395.80 | 395.60 | 395.80 | 474.7K |
| 11:55 | 395.80 | 395.80 | 395.60 | 395.60 | 467.3K |
| 12:00 | 395.60 | 395.60 | 395.30 | 395.40 | 427.3K |
| 12:05 | 395.40 | 395.40 | 395.00 | 395.10 | 367.4K |
| 12:10 | 395.30 | 395.50 | 395.30 | 395.40 | 456.7K |
| 12:15 | 395.30 | 395.30 | 395.10 | 395.10 | 475.3K |
| 12:20 | 394.90 | 394.90 | 394.60 | 394.80 | 416.9K |
| 12:25 | 394.70 | 394.70 | 394.40 | 394.40 | 753.0K |
| 12:30 | 394.40 | 394.50 | 394.40 | 394.40 | 345.6K |
| 12:35 | 394.30 | 394.50 | 394.30 | 394.50 | 239.0K |
| 12:40 | 394.50 | 394.60 | 394.50 | 394.60 | 319.7K |
| 12:45 | 394.50 | 394.70 | 394.50 | 394.60 | 450.0K |
| 12:50 | 394.70 | 394.90 | 394.70 | 394.80 | 169.5K |
| 12:55 | 394.80 | 395.10 | 394.80 | 395.00 | 415.5K |
| 13:00 | 395.00 | 395.00 | 394.80 | 394.90 | 370.4K |
| 13:05 | 395.00 | 395.10 | 394.90 | 394.90 | 205.6K |
| 13:10 | 395.00 | 395.40 | 395.00 | 395.40 | 196.7K |
| 13:15 | 395.40 | 395.50 | 395.30 | 395.40 | 410.5K |
| 13:20 | 395.40 | 395.50 | 395.40 | 395.50 | 323.2K |
| 13:25 | 395.60 | 395.60 | 395.50 | 395.60 | 388.1K |
| 13:30 | 395.50 | 395.60 | 395.50 | 395.60 | 203.0K |
| 13:35 | 395.60 | 395.70 | 395.50 | 395.70 | 295.3K |
| 13:40 | 395.70 | 395.80 | 395.70 | 395.70 | 347.6K |
| 13:45 | 395.70 | 395.80 | 395.70 | 395.80 | 236.6K |
| 13:50 | 395.80 | 396.00 | 395.80 | 396.00 | 320.8K |
| 13:55 | 396.00 | 396.00 | 395.90 | 396.00 | 568.8K |
| 14:00 | 396.10 | 396.50 | 396.10 | 396.50 | 615.5K |
| 14:05 | 396.50 | 396.60 | 396.50 | 396.60 | 512.9K |
| 14:10 | 396.60 | 396.70 | 396.50 | 396.60 | 450.9K |
| 14:15 | 396.60 | 396.80 | 396.60 | 396.80 | 317.9K |
| 14:20 | 396.90 | 396.90 | 396.50 | 396.50 | 350.5K |
| 14:25 | 396.50 | 396.60 | 396.50 | 396.60 | 285.3K |
| 14:30 | 396.50 | 396.50 | 396.10 | 396.10 | 316.0K |
| 14:35 | 396.10 | 396.10 | 395.70 | 395.80 | 257.1K |
| 14:40 | 395.80 | 395.80 | 395.20 | 395.30 | 409.0K |
| 14:45 | 395.40 | 395.40 | 395.10 | 395.20 | 259.6K |
| 14:50 | 395.20 | 395.60 | 395.20 | 395.60 | 453.8K |
| 14:55 | 395.60 | 395.60 | 395.30 | 395.50 | 396.7K |
| 15:00 | 395.50 | 395.70 | 395.50 | 395.60 | 304.7K |
| 15:05 | 395.50 | 395.60 | 395.50 | 395.60 | 235.9K |
| 15:10 | 395.80 | 395.90 | 395.60 | 395.60 | 528.5K |
| 15:15 | 395.60 | 395.70 | 395.50 | 395.60 | 447.7K |
| 15:20 | 395.70 | 396.20 | 395.70 | 396.20 | 484.1K |
| 15:25 | 396.20 | 396.20 | 396.00 | 396.10 | 283.0K |
| 15:30 | 396.10 | 396.40 | 396.10 | 396.30 | 661.6K |
| 15:35 | 396.20 | 396.30 | 396.10 | 396.20 | 413.0K |
| 15:40 | 396.20 | 396.20 | 395.90 | 395.90 | 327.0K |
| 15:45 | 396.00 | 396.00 | 395.90 | 395.90 | 417.3K |
| 15:50 | 395.90 | 395.90 | 395.30 | 395.30 | 422.8K |
| 15:55 | 395.50 | 395.50 | 395.10 | 395.10 | 821.9K |
| 16:00 | 395.10 | 395.10 | 394.70 | 394.90 | 767.5K |
| 16:05 | 395.10 | 395.30 | 394.90 | 395.30 | 468.6K |
| 16:10 | 395.40 | 395.70 | 395.40 | 395.60 | 432.5K |
| 16:15 | 395.60 | 395.80 | 395.50 | 395.50 | 560.4K |
| 16:20 | 395.50 | 395.80 | 395.50 | 395.70 | 518.2K |
| 16:25 | 395.70 | 396.10 | 395.70 | 396.10 | 482.0K |
| 16:30 | 396.10 | 396.20 | 396.10 | 396.10 | 498.4K |
| 16:35 | 396.10 | 396.20 | 396.00 | 396.20 | 407.5K |
| 16:40 | 396.40 | 396.80 | 396.40 | 396.80 | 958.5K |
| 16:45 | 396.80 | 397.10 | 396.80 | 397.10 | 1,102.1K |
| 16:50 | 397.10 | 397.10 | 396.90 | 397.00 | 570.2K |
| 16:55 | 397.00 | 397.10 | 397.00 | 397.10 | 504.7K |
| 17:00 | 397.00 | 397.10 | 396.80 | 396.90 | 721.8K |
| 17:05 | 397.00 | 397.00 | 396.80 | 396.80 | 610.6K |
| 17:10 | 396.60 | 396.70 | 396.60 | 396.60 | 741.7K |
| 17:15 | 396.50 | 396.60 | 396.40 | 396.40 | 1,089.5K |
| 17:20 | 396.40 | 396.70 | 396.40 | 396.70 | 972.5K |
| 17:25 | 396.60 | 396.60 | 396.20 | 396.30 | 964.5K |
| 17:35 | 395.90 | 395.90 | 395.90 | 395.90 | 0.0K |