531.00
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 541.00 | 543.00 | 538.00 | 538.00 | 59.8K |
| 09:05 | 539.00 | 540.00 | 537.00 | 537.00 | 23.0K |
| 09:10 | 537.00 | 538.00 | 534.00 | 534.00 | 55.7K |
| 09:15 | 534.00 | 535.00 | 533.00 | 534.00 | 11.5K |
| 09:20 | 534.00 | 535.00 | 534.00 | 535.00 | 20.0K |
| 09:25 | 535.00 | 536.00 | 534.00 | 536.00 | 11.0K |
| 09:30 | 534.00 | 536.00 | 534.00 | 535.00 | 2.6K |
| 09:35 | 535.00 | 537.00 | 535.00 | 536.00 | 3.6K |
| 09:40 | 536.00 | 536.00 | 535.00 | 535.00 | 1.5K |
| 09:45 | 536.00 | 537.00 | 536.00 | 536.00 | 10.0K |
| 09:50 | 536.00 | 537.00 | 536.00 | 537.00 | 2.4K |
| 09:55 | 537.00 | 537.00 | 537.00 | 537.00 | 0.5K |
| 10:00 | 536.00 | 536.00 | 535.00 | 536.00 | 9.4K |
| 10:05 | 536.00 | 536.00 | 535.00 | 535.00 | 2.2K |
| 10:10 | 536.00 | 536.00 | 536.00 | 536.00 | 1.8K |
| 10:15 | 537.00 | 537.00 | 536.00 | 536.00 | 1.2K |
| 10:20 | 537.00 | 537.00 | 536.00 | 536.00 | 4.5K |
| 10:25 | 537.00 | 537.00 | 536.00 | 537.00 | 0.3K |
| 10:30 | 536.00 | 536.00 | 535.00 | 536.00 | 4.7K |
| 10:35 | 536.00 | 536.00 | 534.00 | 534.00 | 14.6K |
| 10:40 | 535.00 | 535.00 | 535.00 | 535.00 | 1.2K |
| 10:45 | 535.00 | 535.00 | 534.00 | 535.00 | 3.5K |
| 10:50 | 535.00 | 535.00 | 535.00 | 535.00 | 0.1K |
| 10:55 | 535.00 | 535.00 | 535.00 | 535.00 | 0.3K |
| 11:00 | 535.00 | 536.00 | 535.00 | 535.00 | 5.7K |
| 11:05 | 536.00 | 536.00 | 535.00 | 536.00 | 3.3K |
| 11:10 | 536.00 | 536.00 | 536.00 | 536.00 | 1.6K |
| 11:15 | 537.00 | 537.00 | 537.00 | 537.00 | 1.1K |
| 11:20 | 537.00 | 537.00 | 537.00 | 537.00 | 0.5K |
| 11:25 | 537.00 | 537.00 | 536.00 | 537.00 | 1.7K |
| 11:30 | 537.00 | 537.00 | 537.00 | 537.00 | 0.2K |
| 12:30 | 537.00 | 537.00 | 536.00 | 536.00 | 15.8K |
| 12:35 | 537.00 | 537.00 | 536.00 | 536.00 | 3.2K |
| 12:40 | 536.00 | 536.00 | 536.00 | 536.00 | 1.7K |
| 12:45 | 536.00 | 537.00 | 536.00 | 537.00 | 8.6K |
| 12:50 | 536.00 | 536.00 | 536.00 | 536.00 | 1.4K |
| 12:55 | 537.00 | 538.00 | 537.00 | 538.00 | 5.3K |
| 13:00 | 538.00 | 538.00 | 538.00 | 538.00 | 0.2K |
| 13:05 | 538.00 | 538.00 | 537.00 | 537.00 | 4.4K |
| 13:10 | 537.00 | 537.00 | 537.00 | 537.00 | 0.8K |
| 13:15 | 537.00 | 537.00 | 537.00 | 537.00 | 0.4K |
| 13:20 | 537.00 | 537.00 | 537.00 | 537.00 | 0.6K |
| 13:25 | 537.00 | 538.00 | 537.00 | 538.00 | 1.1K |
| 13:30 | 538.00 | 538.00 | 537.00 | 537.00 | 2.4K |
| 13:35 | 537.00 | 537.00 | 537.00 | 537.00 | 0.8K |
| 13:40 | 538.00 | 538.00 | 538.00 | 538.00 | 0.2K |
| 13:45 | 538.00 | 538.00 | 537.00 | 538.00 | 3.7K |
| 13:50 | 538.00 | 539.00 | 538.00 | 539.00 | 4.9K |
| 13:55 | 538.00 | 540.00 | 538.00 | 540.00 | 10.1K |
| 14:00 | 539.00 | 539.00 | 538.00 | 538.00 | 3.3K |
| 14:05 | 538.00 | 538.00 | 538.00 | 538.00 | 1.1K |
| 14:10 | 539.00 | 539.00 | 538.00 | 539.00 | 0.6K |
| 14:15 | 539.00 | 539.00 | 538.00 | 538.00 | 1.3K |
| 14:20 | 539.00 | 539.00 | 539.00 | 539.00 | 2.6K |
| 14:25 | 539.00 | 539.00 | 538.00 | 539.00 | 1.2K |
| 14:30 | 539.00 | 542.00 | 539.00 | 542.00 | 42.2K |
| 14:35 | 542.00 | 543.00 | 541.00 | 541.00 | 20.0K |
| 14:40 | 540.00 | 540.00 | 540.00 | 540.00 | 3.0K |
| 14:45 | 541.00 | 541.00 | 541.00 | 541.00 | 8.5K |
| 14:50 | 541.00 | 541.00 | 541.00 | 541.00 | 0.5K |
| 14:55 | 541.00 | 541.00 | 540.00 | 541.00 | 4.1K |
| 15:00 | 541.00 | 541.00 | 540.00 | 541.00 | 1.4K |
| 15:05 | 540.00 | 541.00 | 540.00 | 541.00 | 1.4K |
| 15:10 | 541.00 | 541.00 | 541.00 | 541.00 | 0.4K |
| 15:15 | 541.00 | 541.00 | 540.00 | 540.00 | 0.2K |
| 15:20 | 540.00 | 541.00 | 539.00 | 540.00 | 22.3K |
| 15:30 | 538.00 | 538.00 | 538.00 | 538.00 | 66.3K |