531.00
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 529.00 | 536.00 | 529.00 | 536.00 | 164.2K |
| 09:05 | 540.00 | 540.00 | 536.00 | 537.00 | 184.4K |
| 09:10 | 537.00 | 540.00 | 537.00 | 538.00 | 55.5K |
| 09:15 | 539.00 | 539.00 | 537.00 | 538.00 | 31.7K |
| 09:20 | 538.00 | 538.00 | 535.00 | 536.00 | 23.4K |
| 09:25 | 537.00 | 538.00 | 536.00 | 538.00 | 23.1K |
| 09:30 | 538.00 | 538.00 | 537.00 | 537.00 | 8.6K |
| 09:35 | 537.00 | 537.00 | 535.00 | 535.00 | 7.1K |
| 09:40 | 535.00 | 536.00 | 535.00 | 536.00 | 4.9K |
| 09:45 | 536.00 | 537.00 | 536.00 | 536.00 | 6.5K |
| 09:50 | 535.00 | 536.00 | 535.00 | 536.00 | 1.0K |
| 09:55 | 536.00 | 536.00 | 535.00 | 536.00 | 2.9K |
| 10:00 | 537.00 | 537.00 | 535.00 | 535.00 | 22.1K |
| 10:05 | 535.00 | 536.00 | 535.00 | 536.00 | 9.3K |
| 10:10 | 536.00 | 537.00 | 536.00 | 537.00 | 3.4K |
| 10:15 | 537.00 | 537.00 | 536.00 | 536.00 | 5.0K |
| 10:20 | 536.00 | 537.00 | 536.00 | 536.00 | 4.7K |
| 10:25 | 537.00 | 537.00 | 537.00 | 537.00 | 21.1K |
| 10:30 | 537.00 | 537.00 | 536.00 | 536.00 | 6.3K |
| 10:35 | 536.00 | 536.00 | 534.00 | 534.00 | 40.4K |
| 10:40 | 535.00 | 536.00 | 534.00 | 534.00 | 5.0K |
| 10:45 | 535.00 | 536.00 | 535.00 | 536.00 | 3.8K |
| 10:50 | 536.00 | 536.00 | 535.00 | 535.00 | 4.1K |
| 10:55 | 535.00 | 536.00 | 535.00 | 536.00 | 7.2K |
| 11:00 | 535.00 | 537.00 | 535.00 | 536.00 | 9.5K |
| 11:05 | 537.00 | 537.00 | 536.00 | 536.00 | 9.5K |
| 11:10 | 536.00 | 537.00 | 535.00 | 536.00 | 23.1K |
| 11:15 | 534.00 | 537.00 | 534.00 | 537.00 | 21.5K |
| 11:20 | 537.00 | 537.00 | 536.00 | 537.00 | 5.3K |
| 11:25 | 537.00 | 538.00 | 536.00 | 536.00 | 7.6K |
| 11:30 | 537.00 | 537.00 | 537.00 | 537.00 | 1.1K |
| 12:30 | 537.00 | 540.00 | 537.00 | 540.00 | 133.6K |
| 12:35 | 540.00 | 542.00 | 539.00 | 540.00 | 171.0K |
| 12:40 | 540.00 | 543.00 | 540.00 | 543.00 | 63.5K |
| 12:45 | 543.00 | 552.00 | 542.00 | 552.00 | 339.3K |
| 12:50 | 551.00 | 555.00 | 550.00 | 554.00 | 151.0K |
| 12:55 | 553.00 | 555.00 | 551.00 | 553.00 | 169.3K |
| 13:00 | 554.00 | 555.00 | 551.00 | 551.00 | 85.2K |
| 13:05 | 551.00 | 553.00 | 550.00 | 552.00 | 52.1K |
| 13:10 | 553.00 | 557.00 | 552.00 | 557.00 | 200.0K |
| 13:15 | 557.00 | 560.00 | 556.00 | 558.00 | 140.8K |
| 13:20 | 557.00 | 560.00 | 554.00 | 559.00 | 184.4K |
| 13:25 | 560.00 | 564.00 | 559.00 | 564.00 | 185.1K |
| 13:30 | 563.00 | 569.00 | 563.00 | 566.00 | 258.1K |
| 13:35 | 565.00 | 566.00 | 557.00 | 558.00 | 232.4K |
| 13:40 | 558.00 | 562.00 | 558.00 | 561.00 | 68.0K |
| 13:45 | 561.00 | 566.00 | 560.00 | 560.00 | 145.9K |
| 13:50 | 560.00 | 561.00 | 557.00 | 557.00 | 73.6K |
| 13:55 | 557.00 | 561.00 | 557.00 | 559.00 | 60.1K |
| 14:00 | 559.00 | 559.00 | 555.00 | 556.00 | 59.8K |
| 14:05 | 555.00 | 557.00 | 555.00 | 555.00 | 40.7K |
| 14:10 | 554.00 | 555.00 | 549.00 | 553.00 | 126.1K |
| 14:15 | 553.00 | 555.00 | 553.00 | 553.00 | 39.8K |
| 14:20 | 554.00 | 554.00 | 552.00 | 553.00 | 36.8K |
| 14:25 | 553.00 | 554.00 | 552.00 | 552.00 | 31.3K |
| 14:30 | 553.00 | 553.00 | 551.00 | 552.00 | 30.5K |
| 14:35 | 552.00 | 553.00 | 551.00 | 552.00 | 22.5K |
| 14:40 | 552.00 | 553.00 | 551.00 | 552.00 | 32.2K |
| 14:45 | 552.00 | 552.00 | 551.00 | 551.00 | 9.8K |
| 14:50 | 552.00 | 552.00 | 551.00 | 551.00 | 9.9K |
| 14:55 | 551.00 | 552.00 | 551.00 | 551.00 | 11.3K |
| 15:00 | 551.00 | 552.00 | 549.00 | 552.00 | 45.3K |
| 15:05 | 552.00 | 553.00 | 551.00 | 552.00 | 10.3K |
| 15:10 | 552.00 | 553.00 | 551.00 | 551.00 | 10.6K |
| 15:15 | 551.00 | 552.00 | 551.00 | 552.00 | 3.2K |
| 15:20 | 551.00 | 552.00 | 551.00 | 551.00 | 53.3K |
| 15:30 | 550.00 | 550.00 | 550.00 | 550.00 | 89.2K |