527.00
最終更新: 2025-10-02
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 579.00 | 579.00 | 568.00 | 568.00 | 321.8K |
| 09:05 | 569.00 | 570.00 | 566.00 | 568.00 | 172.9K |
| 09:10 | 567.00 | 567.00 | 561.00 | 562.00 | 259.5K |
| 09:15 | 561.00 | 562.00 | 558.00 | 558.00 | 354.8K |
| 09:20 | 559.00 | 560.00 | 558.00 | 559.00 | 106.1K |
| 09:25 | 559.00 | 560.00 | 558.00 | 559.00 | 93.7K |
| 09:30 | 559.00 | 561.00 | 558.00 | 561.00 | 41.4K |
| 09:35 | 560.00 | 563.00 | 560.00 | 561.00 | 92.6K |
| 09:40 | 561.00 | 562.00 | 561.00 | 562.00 | 8.1K |
| 09:45 | 562.00 | 562.00 | 560.00 | 560.00 | 69.2K |
| 09:50 | 560.00 | 562.00 | 560.00 | 562.00 | 66.7K |
| 09:55 | 562.00 | 562.00 | 561.00 | 561.00 | 57.1K |
| 10:00 | 561.00 | 561.00 | 559.00 | 560.00 | 25.5K |
| 10:05 | 559.00 | 560.00 | 558.00 | 559.00 | 85.6K |
| 10:10 | 559.00 | 559.00 | 558.00 | 559.00 | 18.2K |
| 10:15 | 559.00 | 559.00 | 558.00 | 559.00 | 36.9K |
| 10:20 | 559.00 | 561.00 | 558.00 | 561.00 | 59.0K |
| 10:25 | 561.00 | 561.00 | 559.00 | 560.00 | 30.9K |
| 10:30 | 560.00 | 560.00 | 559.00 | 560.00 | 9.9K |
| 10:35 | 560.00 | 560.00 | 559.00 | 559.00 | 18.4K |
| 10:40 | 559.00 | 560.00 | 559.00 | 560.00 | 20.2K |
| 10:45 | 560.00 | 560.00 | 559.00 | 560.00 | 13.4K |
| 10:50 | 560.00 | 560.00 | 559.00 | 560.00 | 20.1K |
| 10:55 | 560.00 | 561.00 | 560.00 | 560.00 | 5.4K |
| 11:00 | 560.00 | 560.00 | 557.00 | 558.00 | 211.2K |
| 11:05 | 557.00 | 558.00 | 551.00 | 552.00 | 587.0K |
| 11:10 | 552.00 | 553.00 | 551.00 | 552.00 | 145.2K |
| 11:15 | 552.00 | 554.00 | 552.00 | 553.00 | 43.1K |
| 11:20 | 554.00 | 554.00 | 551.00 | 551.00 | 46.9K |
| 11:25 | 551.00 | 553.00 | 551.00 | 553.00 | 36.4K |
| 11:30 | 552.00 | 552.00 | 552.00 | 552.00 | 4.0K |
| 12:30 | 552.00 | 555.00 | 552.00 | 554.00 | 124.8K |
| 12:35 | 554.00 | 558.00 | 553.00 | 558.00 | 69.8K |
| 12:40 | 557.00 | 557.00 | 555.00 | 556.00 | 28.8K |
| 12:45 | 556.00 | 557.00 | 556.00 | 556.00 | 13.9K |
| 12:50 | 557.00 | 559.00 | 557.00 | 558.00 | 66.7K |
| 12:55 | 558.00 | 559.00 | 556.00 | 556.00 | 28.2K |
| 13:00 | 556.00 | 557.00 | 555.00 | 556.00 | 42.8K |
| 13:05 | 555.00 | 557.00 | 555.00 | 556.00 | 35.2K |
| 13:10 | 557.00 | 557.00 | 555.00 | 556.00 | 37.4K |
| 13:15 | 556.00 | 556.00 | 555.00 | 556.00 | 24.2K |
| 13:20 | 556.00 | 557.00 | 555.00 | 556.00 | 9.7K |
| 13:25 | 556.00 | 558.00 | 556.00 | 557.00 | 12.4K |
| 13:30 | 557.00 | 557.00 | 556.00 | 557.00 | 9.3K |
| 13:35 | 557.00 | 557.00 | 556.00 | 557.00 | 15.8K |
| 13:40 | 557.00 | 557.00 | 556.00 | 556.00 | 1.3K |
| 13:45 | 557.00 | 557.00 | 556.00 | 556.00 | 10.6K |
| 13:50 | 557.00 | 558.00 | 556.00 | 557.00 | 9.3K |
| 13:55 | 557.00 | 558.00 | 557.00 | 557.00 | 15.8K |
| 14:00 | 556.00 | 557.00 | 556.00 | 557.00 | 15.4K |
| 14:05 | 556.00 | 558.00 | 556.00 | 558.00 | 22.4K |
| 14:10 | 559.00 | 560.00 | 558.00 | 558.00 | 26.6K |
| 14:15 | 558.00 | 559.00 | 558.00 | 559.00 | 8.6K |
| 14:20 | 558.00 | 558.00 | 557.00 | 558.00 | 7.7K |
| 14:25 | 557.00 | 558.00 | 556.00 | 557.00 | 14.2K |
| 14:30 | 558.00 | 558.00 | 557.00 | 557.00 | 2.7K |
| 14:35 | 557.00 | 558.00 | 557.00 | 557.00 | 1.5K |
| 14:40 | 558.00 | 558.00 | 557.00 | 558.00 | 27.0K |
| 14:45 | 558.00 | 558.00 | 557.00 | 558.00 | 3.8K |
| 14:50 | 557.00 | 558.00 | 556.00 | 557.00 | 34.6K |
| 14:55 | 557.00 | 557.00 | 556.00 | 557.00 | 21.8K |
| 15:00 | 556.00 | 558.00 | 556.00 | 556.00 | 30.9K |
| 15:05 | 556.00 | 556.00 | 554.00 | 555.00 | 171.5K |
| 15:10 | 554.00 | 555.00 | 553.00 | 553.00 | 58.3K |
| 15:15 | 554.00 | 555.00 | 553.00 | 554.00 | 38.9K |
| 15:20 | 554.00 | 554.00 | 553.00 | 553.00 | 32.1K |
| 15:30 | 553.00 | 553.00 | 553.00 | 553.00 | 131.0K |