527.00
最終更新: 2025-10-02
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 564.00 | 567.00 | 562.00 | 564.00 | 328.3K |
| 09:05 | 564.00 | 573.00 | 563.00 | 572.00 | 148.9K |
| 09:10 | 571.00 | 572.00 | 567.00 | 572.00 | 110.5K |
| 09:15 | 571.00 | 578.00 | 571.00 | 575.00 | 341.7K |
| 09:20 | 575.00 | 577.00 | 574.00 | 574.00 | 110.9K |
| 09:25 | 574.00 | 577.00 | 572.00 | 576.00 | 55.7K |
| 09:30 | 576.00 | 577.00 | 574.00 | 575.00 | 110.7K |
| 09:35 | 575.00 | 575.00 | 571.00 | 574.00 | 79.8K |
| 09:40 | 574.00 | 576.00 | 573.00 | 575.00 | 52.2K |
| 09:45 | 576.00 | 581.00 | 576.00 | 579.00 | 216.8K |
| 09:50 | 577.00 | 579.00 | 576.00 | 578.00 | 74.8K |
| 09:55 | 577.00 | 579.00 | 577.00 | 577.00 | 46.5K |
| 10:00 | 578.00 | 579.00 | 576.00 | 576.00 | 30.1K |
| 10:05 | 577.00 | 583.00 | 576.00 | 582.00 | 138.4K |
| 10:10 | 582.00 | 584.00 | 581.00 | 583.00 | 64.3K |
| 10:15 | 582.00 | 583.00 | 580.00 | 581.00 | 50.2K |
| 10:20 | 581.00 | 583.00 | 580.00 | 581.00 | 49.1K |
| 10:25 | 582.00 | 583.00 | 580.00 | 581.00 | 32.3K |
| 10:30 | 581.00 | 583.00 | 581.00 | 581.00 | 32.7K |
| 10:35 | 581.00 | 582.00 | 581.00 | 581.00 | 21.8K |
| 10:40 | 582.00 | 584.00 | 579.00 | 584.00 | 136.6K |
| 10:45 | 582.00 | 583.00 | 581.00 | 581.00 | 24.6K |
| 10:50 | 581.00 | 582.00 | 580.00 | 580.00 | 77.9K |
| 10:55 | 580.00 | 582.00 | 580.00 | 582.00 | 24.9K |
| 11:00 | 582.00 | 583.00 | 582.00 | 582.00 | 17.7K |
| 11:05 | 581.00 | 581.00 | 580.00 | 580.00 | 10.9K |
| 11:10 | 580.00 | 583.00 | 580.00 | 582.00 | 37.3K |
| 11:15 | 582.00 | 583.00 | 582.00 | 583.00 | 2.3K |
| 11:20 | 582.00 | 584.00 | 581.00 | 582.00 | 65.6K |
| 11:25 | 581.00 | 582.00 | 579.00 | 581.00 | 21.7K |
| 11:30 | 581.00 | 581.00 | 581.00 | 581.00 | 0.7K |
| 12:30 | 582.00 | 582.00 | 581.00 | 582.00 | 55.7K |
| 12:35 | 583.00 | 584.00 | 582.00 | 584.00 | 62.3K |
| 12:40 | 584.00 | 588.00 | 584.00 | 587.00 | 251.7K |
| 12:45 | 587.00 | 594.00 | 586.00 | 593.00 | 318.9K |
| 12:50 | 593.00 | 595.00 | 589.00 | 589.00 | 199.5K |
| 12:55 | 589.00 | 590.00 | 585.00 | 585.00 | 77.8K |
| 13:00 | 586.00 | 587.00 | 585.00 | 587.00 | 32.2K |
| 13:05 | 586.00 | 587.00 | 584.00 | 587.00 | 63.4K |
| 13:10 | 586.00 | 587.00 | 585.00 | 586.00 | 30.9K |
| 13:15 | 586.00 | 586.00 | 584.00 | 585.00 | 28.3K |
| 13:20 | 585.00 | 585.00 | 583.00 | 583.00 | 21.7K |
| 13:25 | 584.00 | 584.00 | 581.00 | 582.00 | 42.9K |
| 13:30 | 581.00 | 583.00 | 580.00 | 581.00 | 58.2K |
| 13:35 | 580.00 | 583.00 | 580.00 | 582.00 | 19.6K |
| 13:40 | 582.00 | 585.00 | 582.00 | 585.00 | 19.8K |
| 13:45 | 584.00 | 585.00 | 583.00 | 583.00 | 11.1K |
| 13:50 | 583.00 | 583.00 | 582.00 | 583.00 | 14.4K |
| 13:55 | 582.00 | 585.00 | 582.00 | 585.00 | 29.0K |
| 14:00 | 585.00 | 586.00 | 585.00 | 586.00 | 7.2K |
| 14:05 | 586.00 | 588.00 | 586.00 | 587.00 | 21.2K |
| 14:10 | 588.00 | 588.00 | 585.00 | 585.00 | 39.1K |
| 14:15 | 586.00 | 586.00 | 584.00 | 585.00 | 33.1K |
| 14:20 | 584.00 | 585.00 | 581.00 | 582.00 | 69.7K |
| 14:25 | 582.00 | 582.00 | 581.00 | 581.00 | 48.0K |
| 14:30 | 581.00 | 582.00 | 578.00 | 579.00 | 89.9K |
| 14:35 | 579.00 | 579.00 | 578.00 | 579.00 | 62.3K |
| 14:40 | 578.00 | 580.00 | 578.00 | 580.00 | 21.7K |
| 14:45 | 580.00 | 580.00 | 578.00 | 578.00 | 34.0K |
| 14:50 | 577.00 | 579.00 | 577.00 | 578.00 | 30.9K |
| 14:55 | 578.00 | 580.00 | 578.00 | 580.00 | 26.9K |
| 15:00 | 580.00 | 580.00 | 578.00 | 579.00 | 31.2K |
| 15:05 | 579.00 | 579.00 | 578.00 | 579.00 | 39.6K |
| 15:10 | 578.00 | 579.00 | 578.00 | 578.00 | 19.4K |
| 15:15 | 578.00 | 579.00 | 578.00 | 578.00 | 43.6K |
| 15:20 | 578.00 | 579.00 | 577.00 | 577.00 | 69.7K |
| 15:30 | 579.00 | 579.00 | 579.00 | 579.00 | 147.0K |