526.00
最終更新: 2025-10-01
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 546.00 | 552.00 | 546.00 | 551.00 | 217.4K |
| 09:05 | 551.00 | 556.00 | 550.00 | 555.00 | 84.3K |
| 09:10 | 556.00 | 558.00 | 554.00 | 555.00 | 80.3K |
| 09:15 | 555.00 | 557.00 | 555.00 | 555.00 | 34.6K |
| 09:20 | 556.00 | 560.00 | 556.00 | 558.00 | 199.8K |
| 09:25 | 557.00 | 558.00 | 556.00 | 557.00 | 12.3K |
| 09:30 | 557.00 | 558.00 | 556.00 | 556.00 | 39.5K |
| 09:35 | 555.00 | 556.00 | 553.00 | 553.00 | 28.7K |
| 09:40 | 553.00 | 554.00 | 552.00 | 552.00 | 16.5K |
| 09:45 | 553.00 | 555.00 | 553.00 | 554.00 | 5.9K |
| 09:50 | 554.00 | 555.00 | 553.00 | 553.00 | 19.1K |
| 09:55 | 553.00 | 554.00 | 553.00 | 553.00 | 18.6K |
| 10:00 | 553.00 | 561.00 | 553.00 | 557.00 | 193.1K |
| 10:05 | 557.00 | 558.00 | 554.00 | 555.00 | 15.9K |
| 10:10 | 553.00 | 555.00 | 553.00 | 554.00 | 4.6K |
| 10:15 | 556.00 | 556.00 | 554.00 | 556.00 | 14.8K |
| 10:20 | 556.00 | 556.00 | 555.00 | 555.00 | 15.5K |
| 10:25 | 555.00 | 557.00 | 555.00 | 557.00 | 22.3K |
| 10:30 | 557.00 | 557.00 | 556.00 | 557.00 | 5.4K |
| 10:35 | 557.00 | 557.00 | 555.00 | 557.00 | 12.6K |
| 10:40 | 556.00 | 556.00 | 555.00 | 555.00 | 6.1K |
| 10:45 | 554.00 | 554.00 | 553.00 | 553.00 | 17.0K |
| 10:50 | 554.00 | 555.00 | 554.00 | 554.00 | 4.6K |
| 10:55 | 554.00 | 554.00 | 553.00 | 554.00 | 2.1K |
| 11:00 | 554.00 | 554.00 | 553.00 | 554.00 | 4.2K |
| 11:05 | 554.00 | 555.00 | 553.00 | 555.00 | 3.6K |
| 11:10 | 554.00 | 555.00 | 554.00 | 555.00 | 7.3K |
| 11:15 | 555.00 | 555.00 | 553.00 | 553.00 | 15.5K |
| 11:20 | 554.00 | 554.00 | 552.00 | 552.00 | 10.8K |
| 11:25 | 552.00 | 552.00 | 551.00 | 552.00 | 1.9K |
| 11:30 | 551.00 | 551.00 | 551.00 | 551.00 | 0.7K |
| 12:30 | 551.00 | 551.00 | 547.00 | 551.00 | 190.7K |
| 12:35 | 550.00 | 552.00 | 549.00 | 550.00 | 28.0K |
| 12:40 | 550.00 | 553.00 | 550.00 | 550.00 | 25.4K |
| 12:45 | 551.00 | 551.00 | 550.00 | 551.00 | 10.2K |
| 12:50 | 551.00 | 552.00 | 551.00 | 551.00 | 6.4K |
| 12:55 | 551.00 | 552.00 | 550.00 | 551.00 | 3.2K |
| 13:00 | 552.00 | 553.00 | 552.00 | 553.00 | 3.6K |
| 13:05 | 553.00 | 555.00 | 553.00 | 554.00 | 22.7K |
| 13:10 | 555.00 | 555.00 | 553.00 | 554.00 | 7.5K |
| 13:15 | 554.00 | 554.00 | 553.00 | 554.00 | 4.3K |
| 13:20 | 554.00 | 554.00 | 553.00 | 554.00 | 8.3K |
| 13:25 | 555.00 | 555.00 | 555.00 | 555.00 | 2.1K |
| 13:30 | 555.00 | 556.00 | 553.00 | 555.00 | 19.7K |
| 13:35 | 555.00 | 555.00 | 554.00 | 555.00 | 4.6K |
| 13:40 | 555.00 | 555.00 | 554.00 | 554.00 | 2.0K |
| 13:45 | 554.00 | 554.00 | 553.00 | 554.00 | 7.0K |
| 13:50 | 554.00 | 554.00 | 553.00 | 554.00 | 0.9K |
| 13:55 | 555.00 | 555.00 | 555.00 | 555.00 | 0.9K |
| 14:00 | 555.00 | 556.00 | 555.00 | 556.00 | 6.8K |
| 14:05 | 556.00 | 556.00 | 555.00 | 556.00 | 17.8K |
| 14:10 | 556.00 | 556.00 | 554.00 | 554.00 | 18.2K |
| 14:15 | 553.00 | 555.00 | 553.00 | 555.00 | 6.2K |
| 14:20 | 555.00 | 555.00 | 554.00 | 555.00 | 8.7K |
| 14:25 | 555.00 | 556.00 | 555.00 | 556.00 | 8.0K |
| 14:30 | 556.00 | 556.00 | 555.00 | 555.00 | 24.1K |
| 14:35 | 555.00 | 555.00 | 554.00 | 554.00 | 3.9K |
| 14:40 | 554.00 | 555.00 | 554.00 | 554.00 | 7.1K |
| 14:45 | 555.00 | 555.00 | 554.00 | 554.00 | 8.9K |
| 14:50 | 554.00 | 555.00 | 554.00 | 555.00 | 1.8K |
| 14:55 | 555.00 | 555.00 | 554.00 | 554.00 | 6.5K |
| 15:00 | 555.00 | 555.00 | 554.00 | 555.00 | 1.0K |
| 15:05 | 555.00 | 556.00 | 554.00 | 555.00 | 22.2K |
| 15:10 | 554.00 | 557.00 | 554.00 | 556.00 | 22.0K |
| 15:15 | 556.00 | 557.00 | 555.00 | 556.00 | 10.3K |
| 15:20 | 556.00 | 556.00 | 555.00 | 556.00 | 11.4K |
| 15:30 | 557.00 | 557.00 | 557.00 | 557.00 | 118.6K |