529.00
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 547.00 | 549.00 | 546.00 | 548.00 | 72.3K |
| 09:05 | 548.00 | 548.00 | 547.00 | 547.00 | 11.6K |
| 09:10 | 547.00 | 549.00 | 547.00 | 547.00 | 15.9K |
| 09:15 | 547.00 | 548.00 | 547.00 | 548.00 | 16.7K |
| 09:20 | 548.00 | 550.00 | 548.00 | 550.00 | 22.4K |
| 09:25 | 550.00 | 550.00 | 547.00 | 547.00 | 23.5K |
| 09:30 | 548.00 | 548.00 | 546.00 | 546.00 | 23.8K |
| 09:35 | 546.00 | 547.00 | 546.00 | 547.00 | 12.3K |
| 09:40 | 547.00 | 548.00 | 546.00 | 547.00 | 12.4K |
| 09:45 | 547.00 | 548.00 | 546.00 | 547.00 | 13.2K |
| 09:50 | 547.00 | 548.00 | 547.00 | 547.00 | 11.4K |
| 09:55 | 546.00 | 548.00 | 546.00 | 547.00 | 3.5K |
| 10:00 | 547.00 | 548.00 | 547.00 | 547.00 | 23.4K |
| 10:05 | 547.00 | 548.00 | 547.00 | 547.00 | 7.0K |
| 10:10 | 547.00 | 547.00 | 546.00 | 547.00 | 30.1K |
| 10:15 | 547.00 | 547.00 | 546.00 | 547.00 | 15.5K |
| 10:20 | 547.00 | 547.00 | 546.00 | 547.00 | 9.3K |
| 10:25 | 547.00 | 547.00 | 546.00 | 547.00 | 7.6K |
| 10:30 | 547.00 | 550.00 | 547.00 | 550.00 | 110.9K |
| 10:35 | 549.00 | 552.00 | 548.00 | 550.00 | 55.8K |
| 10:40 | 550.00 | 550.00 | 549.00 | 549.00 | 15.1K |
| 10:45 | 549.00 | 549.00 | 549.00 | 549.00 | 3.6K |
| 10:50 | 549.00 | 549.00 | 548.00 | 548.00 | 6.8K |
| 10:55 | 547.00 | 548.00 | 547.00 | 548.00 | 7.0K |
| 11:00 | 547.00 | 548.00 | 547.00 | 548.00 | 3.3K |
| 11:05 | 548.00 | 548.00 | 547.00 | 547.00 | 1.8K |
| 11:10 | 547.00 | 548.00 | 547.00 | 548.00 | 4.2K |
| 11:15 | 548.00 | 548.00 | 547.00 | 548.00 | 6.0K |
| 11:20 | 547.00 | 548.00 | 547.00 | 548.00 | 3.4K |
| 11:25 | 548.00 | 548.00 | 547.00 | 547.00 | 10.6K |
| 11:30 | 547.00 | 547.00 | 547.00 | 547.00 | 1.5K |
| 12:30 | 547.00 | 547.00 | 547.00 | 547.00 | 53.8K |
| 12:35 | 547.00 | 548.00 | 547.00 | 548.00 | 5.2K |
| 12:40 | 547.00 | 548.00 | 547.00 | 547.00 | 20.7K |
| 12:45 | 548.00 | 548.00 | 546.00 | 547.00 | 10.7K |
| 12:50 | 547.00 | 547.00 | 547.00 | 547.00 | 3.3K |
| 12:55 | 547.00 | 547.00 | 546.00 | 547.00 | 3.5K |
| 13:00 | 547.00 | 549.00 | 547.00 | 548.00 | 52.0K |
| 13:05 | 548.00 | 549.00 | 548.00 | 549.00 | 22.8K |
| 13:10 | 549.00 | 550.00 | 548.00 | 548.00 | 17.2K |
| 13:15 | 548.00 | 549.00 | 548.00 | 548.00 | 1.9K |
| 13:20 | 549.00 | 551.00 | 549.00 | 551.00 | 171.9K |
| 13:25 | 551.00 | 551.00 | 551.00 | 551.00 | 2.0K |
| 13:30 | 551.00 | 552.00 | 551.00 | 551.00 | 10.0K |
| 13:35 | 551.00 | 552.00 | 551.00 | 551.00 | 12.6K |
| 13:40 | 551.00 | 551.00 | 551.00 | 551.00 | 3.8K |
| 13:45 | 552.00 | 552.00 | 551.00 | 551.00 | 17.9K |
| 13:50 | 551.00 | 551.00 | 550.00 | 550.00 | 15.5K |
| 13:55 | 550.00 | 550.00 | 549.00 | 549.00 | 5.7K |
| 14:00 | 550.00 | 551.00 | 549.00 | 551.00 | 31.8K |
| 14:05 | 551.00 | 551.00 | 551.00 | 551.00 | 24.4K |
| 14:10 | 551.00 | 553.00 | 551.00 | 552.00 | 75.0K |
| 14:15 | 552.00 | 553.00 | 552.00 | 552.00 | 35.9K |
| 14:20 | 552.00 | 554.00 | 552.00 | 553.00 | 57.8K |
| 14:25 | 553.00 | 555.00 | 553.00 | 554.00 | 53.4K |
| 14:30 | 554.00 | 555.00 | 554.00 | 554.00 | 5.2K |
| 14:35 | 554.00 | 555.00 | 554.00 | 554.00 | 6.0K |
| 14:40 | 555.00 | 555.00 | 553.00 | 553.00 | 45.6K |
| 14:45 | 553.00 | 553.00 | 553.00 | 553.00 | 7.8K |
| 14:50 | 554.00 | 554.00 | 553.00 | 553.00 | 2.5K |
| 14:55 | 554.00 | 554.00 | 553.00 | 554.00 | 9.9K |
| 15:00 | 554.00 | 554.00 | 553.00 | 553.00 | 2.5K |
| 15:05 | 554.00 | 554.00 | 553.00 | 554.00 | 1.5K |
| 15:10 | 554.00 | 554.00 | 553.00 | 553.00 | 58.7K |
| 15:15 | 554.00 | 554.00 | 552.00 | 552.00 | 9.4K |
| 15:20 | 552.00 | 553.00 | 552.00 | 552.00 | 18.7K |
| 15:30 | 554.00 | 554.00 | 554.00 | 554.00 | 75.8K |