531.00
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 532.00 | 534.00 | 530.00 | 532.00 | 165.0K |
| 09:05 | 531.00 | 532.00 | 529.00 | 531.00 | 30.9K |
| 09:10 | 532.00 | 534.00 | 532.00 | 533.00 | 75.5K |
| 09:15 | 533.00 | 537.00 | 532.00 | 536.00 | 143.2K |
| 09:20 | 535.00 | 536.00 | 535.00 | 535.00 | 31.0K |
| 09:25 | 536.00 | 536.00 | 533.00 | 534.00 | 15.9K |
| 09:30 | 535.00 | 535.00 | 533.00 | 533.00 | 8.2K |
| 09:35 | 533.00 | 536.00 | 532.00 | 535.00 | 15.9K |
| 09:40 | 536.00 | 536.00 | 535.00 | 536.00 | 7.6K |
| 09:45 | 536.00 | 536.00 | 535.00 | 535.00 | 4.9K |
| 09:50 | 535.00 | 535.00 | 535.00 | 535.00 | 13.3K |
| 09:55 | 535.00 | 536.00 | 535.00 | 535.00 | 8.3K |
| 10:00 | 535.00 | 536.00 | 534.00 | 536.00 | 21.7K |
| 10:05 | 535.00 | 536.00 | 535.00 | 536.00 | 22.2K |
| 10:10 | 536.00 | 538.00 | 535.00 | 537.00 | 62.5K |
| 10:15 | 538.00 | 539.00 | 537.00 | 538.00 | 45.8K |
| 10:20 | 537.00 | 538.00 | 537.00 | 538.00 | 5.4K |
| 10:25 | 538.00 | 538.00 | 537.00 | 537.00 | 6.0K |
| 10:30 | 537.00 | 538.00 | 537.00 | 538.00 | 7.3K |
| 10:35 | 537.00 | 537.00 | 535.00 | 535.00 | 21.6K |
| 10:40 | 535.00 | 536.00 | 535.00 | 536.00 | 5.8K |
| 10:45 | 535.00 | 536.00 | 535.00 | 535.00 | 2.5K |
| 10:50 | 535.00 | 535.00 | 535.00 | 535.00 | 13.2K |
| 10:55 | 535.00 | 536.00 | 535.00 | 536.00 | 2.8K |
| 11:00 | 535.00 | 535.00 | 535.00 | 535.00 | 4.8K |
| 11:05 | 535.00 | 535.00 | 535.00 | 535.00 | 1.7K |
| 11:10 | 534.00 | 537.00 | 534.00 | 537.00 | 47.9K |
| 11:15 | 537.00 | 537.00 | 536.00 | 537.00 | 6.9K |
| 11:20 | 537.00 | 537.00 | 536.00 | 536.00 | 0.3K |
| 11:25 | 536.00 | 537.00 | 535.00 | 535.00 | 20.3K |
| 11:30 | 535.00 | 535.00 | 535.00 | 535.00 | 1.1K |
| 12:30 | 535.00 | 538.00 | 535.00 | 538.00 | 71.3K |
| 12:35 | 538.00 | 540.00 | 538.00 | 538.00 | 83.0K |
| 12:40 | 538.00 | 539.00 | 538.00 | 538.00 | 10.1K |
| 12:45 | 538.00 | 542.00 | 538.00 | 542.00 | 219.5K |
| 12:50 | 542.00 | 543.00 | 540.00 | 542.00 | 70.6K |
| 12:55 | 542.00 | 542.00 | 541.00 | 541.00 | 9.1K |
| 13:00 | 541.00 | 542.00 | 541.00 | 541.00 | 21.8K |
| 13:05 | 540.00 | 541.00 | 540.00 | 540.00 | 10.1K |
| 13:10 | 541.00 | 541.00 | 540.00 | 540.00 | 2.4K |
| 13:15 | 541.00 | 542.00 | 541.00 | 542.00 | 10.2K |
| 13:20 | 542.00 | 542.00 | 541.00 | 542.00 | 12.6K |
| 13:25 | 542.00 | 542.00 | 540.00 | 541.00 | 6.3K |
| 13:30 | 541.00 | 542.00 | 541.00 | 542.00 | 4.4K |
| 13:35 | 542.00 | 542.00 | 540.00 | 541.00 | 13.4K |
| 13:40 | 541.00 | 542.00 | 541.00 | 541.00 | 1.9K |
| 13:45 | 541.00 | 542.00 | 541.00 | 541.00 | 15.4K |
| 13:50 | 541.00 | 542.00 | 541.00 | 542.00 | 0.4K |
| 13:55 | 542.00 | 542.00 | 541.00 | 542.00 | 15.3K |
| 14:00 | 541.00 | 542.00 | 541.00 | 541.00 | 3.4K |
| 14:05 | 542.00 | 547.00 | 541.00 | 546.00 | 175.3K |
| 14:10 | 547.00 | 548.00 | 546.00 | 548.00 | 53.2K |
| 14:15 | 548.00 | 549.00 | 547.00 | 547.00 | 39.7K |
| 14:20 | 548.00 | 548.00 | 545.00 | 547.00 | 34.3K |
| 14:25 | 547.00 | 547.00 | 546.00 | 547.00 | 10.3K |
| 14:30 | 546.00 | 549.00 | 546.00 | 548.00 | 39.5K |
| 14:35 | 547.00 | 548.00 | 547.00 | 547.00 | 13.7K |
| 14:40 | 547.00 | 548.00 | 546.00 | 546.00 | 19.7K |
| 14:45 | 546.00 | 547.00 | 546.00 | 547.00 | 26.8K |
| 14:50 | 547.00 | 547.00 | 546.00 | 546.00 | 26.7K |
| 14:55 | 546.00 | 546.00 | 543.00 | 544.00 | 48.4K |
| 15:00 | 543.00 | 545.00 | 543.00 | 545.00 | 34.9K |
| 15:05 | 544.00 | 545.00 | 544.00 | 544.00 | 4.7K |
| 15:10 | 544.00 | 544.00 | 543.00 | 543.00 | 13.8K |
| 15:15 | 543.00 | 544.00 | 543.00 | 543.00 | 34.3K |
| 15:20 | 543.00 | 544.00 | 543.00 | 543.00 | 23.8K |
| 15:30 | 545.00 | 545.00 | 545.00 | 545.00 | 91.2K |