533.00
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 543.00 | 545.00 | 541.00 | 545.00 | 4.0K |
| 09:05 | 545.00 | 548.00 | 545.00 | 545.00 | 5.3K |
| 09:10 | 545.00 | 551.00 | 545.00 | 550.00 | 8.1K |
| 09:15 | 550.00 | 553.00 | 550.00 | 553.00 | 3.9K |
| 09:20 | 553.00 | 553.00 | 550.00 | 553.00 | 3.5K |
| 09:25 | 550.00 | 551.00 | 549.00 | 551.00 | 3.4K |
| 09:30 | 551.00 | 558.00 | 551.00 | 558.00 | 14.3K |
| 09:35 | 559.00 | 562.00 | 558.00 | 562.00 | 13.1K |
| 09:40 | 560.00 | 563.00 | 559.00 | 559.00 | 2.1K |
| 09:45 | 558.00 | 558.00 | 556.00 | 557.00 | 7.0K |
| 09:50 | 557.00 | 559.00 | 557.00 | 559.00 | 0.5K |
| 09:55 | 559.00 | 559.00 | 556.00 | 558.00 | 4.8K |
| 10:00 | 557.00 | 558.00 | 556.00 | 558.00 | 10.5K |
| 10:05 | 556.00 | 558.00 | 556.00 | 556.00 | 6.0K |
| 10:10 | 556.00 | 557.00 | 556.00 | 556.00 | 2.9K |
| 10:15 | 556.00 | 556.00 | 556.00 | 556.00 | 1.6K |
| 10:20 | 555.00 | 558.00 | 555.00 | 558.00 | 2.0K |
| 10:25 | 558.00 | 558.00 | 558.00 | 558.00 | 0.5K |
| 10:30 | 558.00 | 558.00 | 556.00 | 556.00 | 0.6K |
| 10:35 | 558.00 | 558.00 | 558.00 | 558.00 | 4.5K |
| 10:40 | 558.00 | 559.00 | 558.00 | 559.00 | 1.5K |
| 10:45 | 558.00 | 559.00 | 558.00 | 559.00 | 0.7K |
| 10:50 | 559.00 | 560.00 | 558.00 | 560.00 | 5.8K |
| 10:55 | 560.00 | 560.00 | 560.00 | 560.00 | 0.0K |
| 11:00 | 559.00 | 560.00 | 559.00 | 560.00 | 0.0K |
| 11:10 | 559.00 | 560.00 | 558.00 | 560.00 | 10.6K |
| 11:20 | 560.00 | 561.00 | 558.00 | 558.00 | 11.0K |
| 11:35 | 560.00 | 560.00 | 559.00 | 559.00 | 0.0K |
| 11:40 | 559.00 | 559.00 | 559.00 | 559.00 | 0.1K |
| 11:45 | 559.00 | 559.00 | 559.00 | 559.00 | 0.1K |
| 11:50 | 558.00 | 558.00 | 558.00 | 558.00 | 0.0K |
| 11:55 | 558.00 | 558.00 | 558.00 | 558.00 | 0.1K |
| 12:00 | 558.00 | 559.00 | 558.00 | 558.00 | 1.0K |
| 12:05 | 558.00 | 558.00 | 558.00 | 558.00 | 0.1K |
| 12:10 | 558.00 | 558.00 | 558.00 | 558.00 | 0.0K |
| 12:15 | 558.00 | 560.00 | 558.00 | 560.00 | 2.0K |
| 12:20 | 558.00 | 561.00 | 558.00 | 561.00 | 7.8K |
| 12:25 | 562.00 | 562.00 | 561.00 | 562.00 | 0.1K |
| 12:30 | 561.00 | 562.00 | 561.00 | 562.00 | 0.2K |
| 12:35 | 562.00 | 563.00 | 562.00 | 563.00 | 12.1K |
| 12:40 | 562.00 | 562.00 | 562.00 | 562.00 | 0.4K |
| 12:45 | 561.00 | 562.00 | 561.00 | 561.00 | 3.5K |
| 12:50 | 561.00 | 561.00 | 559.00 | 559.00 | 2.1K |
| 12:55 | 558.00 | 558.00 | 558.00 | 558.00 | 0.3K |
| 13:00 | 560.00 | 563.00 | 560.00 | 563.00 | 7.3K |
| 13:05 | 563.00 | 563.00 | 560.00 | 560.00 | 0.7K |
| 13:10 | 563.00 | 563.00 | 560.00 | 563.00 | 1.1K |
| 13:15 | 562.00 | 562.00 | 560.00 | 561.00 | 0.1K |
| 13:20 | 562.00 | 562.00 | 562.00 | 562.00 | 3.1K |
| 13:25 | 560.00 | 563.00 | 560.00 | 563.00 | 0.4K |
| 13:30 | 562.00 | 563.00 | 560.00 | 563.00 | 1.8K |
| 13:40 | 562.00 | 563.00 | 562.00 | 563.00 | 0.2K |
| 13:45 | 560.00 | 562.00 | 560.00 | 560.00 | 0.1K |
| 13:50 | 562.00 | 562.00 | 560.00 | 560.00 | 1.0K |
| 13:55 | 561.00 | 561.00 | 561.00 | 561.00 | 0.5K |
| 14:00 | 562.00 | 562.00 | 560.00 | 561.00 | 0.4K |
| 14:05 | 560.00 | 561.00 | 560.00 | 561.00 | 0.0K |
| 14:10 | 560.00 | 563.00 | 560.00 | 563.00 | 1.3K |
| 14:15 | 562.00 | 563.00 | 561.00 | 561.00 | 2.6K |
| 14:20 | 561.00 | 561.00 | 558.00 | 558.00 | 1.8K |
| 14:25 | 558.00 | 560.00 | 558.00 | 560.00 | 7.8K |
| 14:30 | 558.00 | 558.00 | 558.00 | 558.00 | 0.0K |
| 14:35 | 558.00 | 558.00 | 558.00 | 558.00 | 1.6K |
| 14:40 | 559.00 | 561.00 | 559.00 | 560.00 | 3.3K |
| 14:45 | 561.00 | 561.00 | 560.00 | 561.00 | 0.3K |
| 14:50 | 561.00 | 563.00 | 561.00 | 563.00 | 2.5K |
| 14:55 | 562.00 | 563.00 | 562.00 | 562.00 | 3.5K |
| 15:00 | 560.00 | 560.00 | 560.00 | 560.00 | 2.0K |
| 15:05 | 563.00 | 563.00 | 563.00 | 563.00 | 12.1K |
| 15:10 | 563.00 | 563.00 | 563.00 | 563.00 | 6.6K |
| 15:25 | 563.00 | 563.00 | 563.00 | 563.00 | 2.2K |