529.00
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 549.00 | 551.00 | 548.00 | 551.00 | 138.1K |
| 09:05 | 551.00 | 552.00 | 550.00 | 550.00 | 16.5K |
| 09:10 | 550.00 | 551.00 | 550.00 | 551.00 | 28.7K |
| 09:15 | 551.00 | 552.00 | 551.00 | 552.00 | 18.4K |
| 09:20 | 552.00 | 552.00 | 551.00 | 552.00 | 2.0K |
| 09:25 | 553.00 | 554.00 | 552.00 | 553.00 | 80.3K |
| 09:30 | 553.00 | 556.00 | 553.00 | 553.00 | 79.5K |
| 09:35 | 553.00 | 554.00 | 552.00 | 553.00 | 25.4K |
| 09:40 | 553.00 | 553.00 | 551.00 | 552.00 | 13.7K |
| 09:45 | 552.00 | 552.00 | 551.00 | 552.00 | 4.6K |
| 09:50 | 552.00 | 552.00 | 551.00 | 551.00 | 6.9K |
| 09:55 | 552.00 | 552.00 | 551.00 | 551.00 | 21.9K |
| 10:00 | 552.00 | 552.00 | 552.00 | 552.00 | 0.2K |
| 10:05 | 551.00 | 553.00 | 551.00 | 552.00 | 6.8K |
| 10:10 | 553.00 | 553.00 | 552.00 | 552.00 | 1.1K |
| 10:15 | 552.00 | 552.00 | 551.00 | 552.00 | 4.9K |
| 10:20 | 551.00 | 552.00 | 551.00 | 551.00 | 27.5K |
| 10:25 | 551.00 | 551.00 | 550.00 | 550.00 | 22.3K |
| 10:30 | 550.00 | 551.00 | 550.00 | 551.00 | 1.8K |
| 10:35 | 550.00 | 551.00 | 550.00 | 551.00 | 5.9K |
| 10:40 | 551.00 | 551.00 | 550.00 | 550.00 | 0.2K |
| 10:45 | 550.00 | 551.00 | 550.00 | 550.00 | 4.5K |
| 10:50 | 550.00 | 550.00 | 550.00 | 550.00 | 4.5K |
| 10:55 | 550.00 | 550.00 | 550.00 | 550.00 | 1.3K |
| 11:00 | 551.00 | 551.00 | 550.00 | 550.00 | 2.7K |
| 11:05 | 550.00 | 550.00 | 550.00 | 550.00 | 21.5K |
| 11:10 | 549.00 | 549.00 | 549.00 | 549.00 | 1.3K |
| 11:15 | 549.00 | 549.00 | 549.00 | 549.00 | 0.1K |
| 11:20 | 549.00 | 550.00 | 549.00 | 549.00 | 2.8K |
| 11:25 | 549.00 | 549.00 | 549.00 | 549.00 | 3.6K |
| 11:30 | 549.00 | 549.00 | 549.00 | 549.00 | 15.2K |
| 12:30 | 550.00 | 550.00 | 549.00 | 550.00 | 33.3K |
| 12:35 | 550.00 | 550.00 | 549.00 | 550.00 | 14.3K |
| 12:40 | 550.00 | 550.00 | 549.00 | 550.00 | 21.5K |
| 12:45 | 550.00 | 550.00 | 550.00 | 550.00 | 2.5K |
| 12:50 | 550.00 | 551.00 | 550.00 | 551.00 | 1.3K |
| 12:55 | 551.00 | 551.00 | 550.00 | 550.00 | 4.2K |
| 13:00 | 550.00 | 551.00 | 550.00 | 550.00 | 3.6K |
| 13:05 | 550.00 | 551.00 | 550.00 | 550.00 | 7.8K |
| 13:10 | 550.00 | 551.00 | 550.00 | 550.00 | 39.6K |
| 13:15 | 550.00 | 551.00 | 550.00 | 550.00 | 1.8K |
| 13:20 | 550.00 | 550.00 | 550.00 | 550.00 | 4.0K |
| 13:25 | 549.00 | 551.00 | 549.00 | 551.00 | 3.1K |
| 13:30 | 550.00 | 550.00 | 550.00 | 550.00 | 4.3K |
| 13:35 | 550.00 | 550.00 | 549.00 | 550.00 | 2.7K |
| 13:40 | 550.00 | 550.00 | 550.00 | 550.00 | 0.3K |
| 13:45 | 550.00 | 550.00 | 549.00 | 550.00 | 5.1K |
| 13:50 | 550.00 | 550.00 | 550.00 | 550.00 | 0.9K |
| 13:55 | 550.00 | 550.00 | 549.00 | 549.00 | 0.6K |
| 14:00 | 550.00 | 550.00 | 549.00 | 550.00 | 1.1K |
| 14:05 | 549.00 | 550.00 | 549.00 | 549.00 | 3.5K |
| 14:10 | 549.00 | 550.00 | 549.00 | 550.00 | 0.8K |
| 14:15 | 549.00 | 550.00 | 549.00 | 550.00 | 8.6K |
| 14:20 | 550.00 | 550.00 | 549.00 | 550.00 | 0.9K |
| 14:25 | 550.00 | 550.00 | 549.00 | 549.00 | 1.3K |
| 14:30 | 550.00 | 550.00 | 549.00 | 550.00 | 12.9K |
| 14:35 | 550.00 | 550.00 | 550.00 | 550.00 | 1.1K |
| 14:40 | 550.00 | 550.00 | 549.00 | 549.00 | 0.8K |
| 14:45 | 550.00 | 550.00 | 549.00 | 550.00 | 1.9K |
| 14:50 | 549.00 | 550.00 | 549.00 | 549.00 | 6.1K |
| 14:55 | 549.00 | 549.00 | 548.00 | 549.00 | 86.2K |
| 15:00 | 548.00 | 549.00 | 548.00 | 549.00 | 16.0K |
| 15:05 | 549.00 | 549.00 | 548.00 | 549.00 | 1.1K |
| 15:10 | 549.00 | 549.00 | 548.00 | 549.00 | 3.0K |
| 15:15 | 549.00 | 549.00 | 547.00 | 548.00 | 149.7K |
| 15:20 | 547.00 | 549.00 | 547.00 | 548.00 | 20.6K |
| 15:30 | 546.00 | 546.00 | 546.00 | 546.00 | 98.2K |