529.00
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 526.00 | 538.00 | 526.00 | 534.00 | 270.1K |
| 09:05 | 533.00 | 537.00 | 531.00 | 531.00 | 107.7K |
| 09:10 | 531.00 | 534.00 | 531.00 | 533.00 | 41.8K |
| 09:15 | 532.00 | 533.00 | 530.00 | 530.00 | 31.2K |
| 09:20 | 530.00 | 530.00 | 529.00 | 529.00 | 24.0K |
| 09:25 | 529.00 | 532.00 | 528.00 | 530.00 | 30.1K |
| 09:30 | 530.00 | 530.00 | 529.00 | 529.00 | 6.9K |
| 09:35 | 528.00 | 528.00 | 527.00 | 528.00 | 14.5K |
| 09:40 | 527.00 | 527.00 | 524.00 | 525.00 | 65.3K |
| 09:45 | 525.00 | 525.00 | 524.00 | 525.00 | 12.8K |
| 09:50 | 525.00 | 526.00 | 525.00 | 526.00 | 26.8K |
| 09:55 | 526.00 | 527.00 | 526.00 | 527.00 | 5.7K |
| 10:00 | 527.00 | 527.00 | 526.00 | 526.00 | 4.5K |
| 10:05 | 526.00 | 526.00 | 526.00 | 526.00 | 6.6K |
| 10:10 | 527.00 | 528.00 | 527.00 | 528.00 | 14.2K |
| 10:15 | 528.00 | 529.00 | 528.00 | 529.00 | 3.9K |
| 10:20 | 529.00 | 529.00 | 528.00 | 528.00 | 0.2K |
| 10:25 | 528.00 | 529.00 | 528.00 | 528.00 | 3.7K |
| 10:30 | 528.00 | 528.00 | 528.00 | 528.00 | 4.0K |
| 10:35 | 528.00 | 529.00 | 528.00 | 528.00 | 15.5K |
| 10:40 | 529.00 | 530.00 | 529.00 | 530.00 | 0.5K |
| 10:45 | 530.00 | 530.00 | 529.00 | 529.00 | 0.4K |
| 10:50 | 529.00 | 530.00 | 529.00 | 530.00 | 3.4K |
| 10:55 | 529.00 | 529.00 | 528.00 | 528.00 | 2.0K |
| 11:00 | 528.00 | 528.00 | 528.00 | 528.00 | 8.2K |
| 11:05 | 528.00 | 528.00 | 528.00 | 528.00 | 0.3K |
| 11:10 | 529.00 | 529.00 | 528.00 | 528.00 | 0.5K |
| 11:15 | 528.00 | 528.00 | 528.00 | 528.00 | 4.2K |
| 11:20 | 528.00 | 528.00 | 528.00 | 528.00 | 0.6K |
| 11:25 | 528.00 | 529.00 | 528.00 | 528.00 | 1.5K |
| 12:30 | 529.00 | 531.00 | 529.00 | 529.00 | 38.7K |
| 12:35 | 530.00 | 530.00 | 529.00 | 529.00 | 8.6K |
| 12:40 | 530.00 | 530.00 | 529.00 | 529.00 | 1.4K |
| 12:45 | 529.00 | 530.00 | 529.00 | 530.00 | 0.3K |
| 12:50 | 530.00 | 530.00 | 529.00 | 529.00 | 1.0K |
| 12:55 | 529.00 | 529.00 | 529.00 | 529.00 | 0.6K |
| 13:00 | 529.00 | 530.00 | 529.00 | 530.00 | 6.3K |
| 13:05 | 530.00 | 530.00 | 530.00 | 530.00 | 0.2K |
| 13:10 | 530.00 | 530.00 | 529.00 | 529.00 | 4.5K |
| 13:15 | 529.00 | 529.00 | 529.00 | 529.00 | 2.1K |
| 13:20 | 530.00 | 531.00 | 530.00 | 531.00 | 19.4K |
| 13:25 | 531.00 | 531.00 | 530.00 | 530.00 | 11.3K |
| 13:30 | 530.00 | 530.00 | 529.00 | 530.00 | 8.9K |
| 13:35 | 530.00 | 530.00 | 530.00 | 530.00 | 6.2K |
| 13:40 | 530.00 | 531.00 | 530.00 | 531.00 | 16.1K |
| 13:45 | 531.00 | 533.00 | 531.00 | 533.00 | 8.0K |
| 13:50 | 532.00 | 532.00 | 532.00 | 532.00 | 0.1K |
| 13:55 | 533.00 | 533.00 | 532.00 | 533.00 | 8.6K |
| 14:00 | 532.00 | 532.00 | 532.00 | 532.00 | 12.0K |
| 14:05 | 532.00 | 534.00 | 532.00 | 533.00 | 20.9K |
| 14:10 | 534.00 | 534.00 | 534.00 | 534.00 | 0.7K |
| 14:15 | 533.00 | 533.00 | 533.00 | 533.00 | 5.8K |
| 14:20 | 533.00 | 533.00 | 533.00 | 533.00 | 0.2K |
| 14:25 | 533.00 | 534.00 | 533.00 | 533.00 | 0.8K |
| 14:30 | 533.00 | 533.00 | 533.00 | 533.00 | 0.8K |
| 14:35 | 533.00 | 533.00 | 532.00 | 532.00 | 11.7K |
| 14:40 | 533.00 | 533.00 | 532.00 | 532.00 | 16.9K |
| 14:45 | 532.00 | 532.00 | 532.00 | 532.00 | 0.6K |
| 14:50 | 532.00 | 532.00 | 532.00 | 532.00 | 0.1K |
| 14:55 | 532.00 | 533.00 | 532.00 | 533.00 | 9.2K |
| 15:00 | 532.00 | 533.00 | 532.00 | 533.00 | 15.5K |
| 15:05 | 533.00 | 533.00 | 532.00 | 532.00 | 5.2K |
| 15:10 | 532.00 | 533.00 | 532.00 | 533.00 | 11.6K |
| 15:15 | 532.00 | 532.00 | 532.00 | 532.00 | 0.8K |
| 15:20 | 533.00 | 533.00 | 531.00 | 532.00 | 23.6K |
| 15:30 | 530.00 | 530.00 | 530.00 | 530.00 | 51.5K |