804.00
最終更新: 2025-10-01
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 811.00 | 811.00 | 792.00 | 801.00 | 30.4K |
| 09:05 | 801.00 | 803.00 | 798.00 | 798.00 | 14.2K |
| 09:10 | 798.00 | 800.00 | 797.00 | 797.00 | 5.0K |
| 09:15 | 797.00 | 798.00 | 792.00 | 794.00 | 47.6K |
| 09:20 | 796.00 | 802.00 | 795.00 | 802.00 | 7.5K |
| 09:25 | 802.00 | 802.00 | 797.00 | 797.00 | 5.0K |
| 09:30 | 798.00 | 801.00 | 797.00 | 801.00 | 9.0K |
| 09:35 | 801.00 | 801.00 | 795.00 | 795.00 | 5.6K |
| 09:40 | 797.00 | 800.00 | 797.00 | 800.00 | 1.1K |
| 09:45 | 800.00 | 800.00 | 792.00 | 799.00 | 13.0K |
| 09:50 | 800.00 | 800.00 | 799.00 | 799.00 | 1.5K |
| 09:55 | 800.00 | 800.00 | 799.00 | 800.00 | 4.0K |
| 10:00 | 800.00 | 802.00 | 798.00 | 802.00 | 2.8K |
| 10:05 | 797.00 | 801.00 | 797.00 | 800.00 | 8.8K |
| 10:10 | 798.00 | 800.00 | 797.00 | 800.00 | 1.1K |
| 10:15 | 800.00 | 800.00 | 800.00 | 800.00 | 3.0K |
| 10:20 | 801.00 | 801.00 | 801.00 | 801.00 | 0.0K |
| 10:25 | 801.00 | 801.00 | 801.00 | 801.00 | 0.3K |
| 10:30 | 801.00 | 801.00 | 800.00 | 800.00 | 2.5K |
| 10:35 | 800.00 | 802.00 | 799.00 | 800.00 | 4.7K |
| 10:40 | 799.00 | 802.00 | 799.00 | 800.00 | 1.4K |
| 10:45 | 799.00 | 800.00 | 798.00 | 798.00 | 2.6K |
| 10:50 | 798.00 | 798.00 | 798.00 | 798.00 | 0.0K |
| 10:55 | 798.00 | 800.00 | 798.00 | 800.00 | 2.1K |
| 11:00 | 797.00 | 799.00 | 797.00 | 799.00 | 8.7K |
| 11:05 | 799.00 | 799.00 | 796.00 | 796.00 | 10.1K |
| 11:10 | 796.00 | 797.00 | 796.00 | 796.00 | 0.1K |
| 11:15 | 796.00 | 799.00 | 796.00 | 799.00 | 0.7K |
| 11:20 | 800.00 | 800.00 | 799.00 | 799.00 | 0.3K |
| 11:25 | 799.00 | 799.00 | 796.00 | 796.00 | 2.6K |
| 11:30 | 799.00 | 799.00 | 796.00 | 796.00 | 0.0K |
| 11:35 | 796.00 | 796.00 | 796.00 | 796.00 | 0.3K |
| 11:40 | 799.00 | 799.00 | 797.00 | 799.00 | 0.6K |
| 11:45 | 799.00 | 799.00 | 799.00 | 799.00 | 0.2K |
| 11:50 | 799.00 | 799.00 | 798.00 | 798.00 | 0.2K |
| 11:55 | 798.00 | 798.00 | 797.00 | 797.00 | 1.6K |
| 12:00 | 797.00 | 800.00 | 797.00 | 800.00 | 0.0K |
| 12:05 | 798.00 | 798.00 | 797.00 | 797.00 | 3.3K |
| 12:10 | 797.00 | 797.00 | 797.00 | 797.00 | 0.0K |
| 12:15 | 797.00 | 797.00 | 797.00 | 797.00 | 0.7K |
| 12:20 | 799.00 | 799.00 | 798.00 | 798.00 | 1.1K |
| 12:25 | 797.00 | 797.00 | 796.00 | 796.00 | 14.1K |
| 12:30 | 796.00 | 796.00 | 796.00 | 796.00 | 11.4K |
| 12:35 | 797.00 | 797.00 | 797.00 | 797.00 | 0.1K |
| 12:40 | 798.00 | 798.00 | 798.00 | 798.00 | 0.4K |
| 12:45 | 798.00 | 798.00 | 796.00 | 796.00 | 6.0K |
| 12:50 | 797.00 | 797.00 | 795.00 | 795.00 | 7.1K |
| 12:55 | 795.00 | 796.00 | 795.00 | 796.00 | 1.4K |
| 13:00 | 798.00 | 798.00 | 795.00 | 795.00 | 2.5K |
| 13:05 | 795.00 | 796.00 | 795.00 | 796.00 | 0.1K |
| 13:10 | 796.00 | 797.00 | 796.00 | 797.00 | 0.8K |
| 13:15 | 797.00 | 797.00 | 797.00 | 797.00 | 0.4K |
| 13:20 | 797.00 | 797.00 | 796.00 | 796.00 | 0.1K |
| 13:25 | 796.00 | 796.00 | 796.00 | 796.00 | 2.4K |
| 13:30 | 796.00 | 796.00 | 794.00 | 794.00 | 11.6K |
| 13:35 | 794.00 | 795.00 | 794.00 | 795.00 | 2.7K |
| 13:40 | 795.00 | 795.00 | 794.00 | 795.00 | 2.2K |
| 13:45 | 794.00 | 795.00 | 793.00 | 794.00 | 5.4K |
| 13:50 | 795.00 | 795.00 | 794.00 | 794.00 | 3.0K |
| 13:55 | 795.00 | 795.00 | 792.00 | 792.00 | 48.1K |
| 14:00 | 792.00 | 796.00 | 792.00 | 796.00 | 33.0K |
| 14:05 | 793.00 | 796.00 | 792.00 | 796.00 | 1.9K |
| 14:10 | 796.00 | 796.00 | 792.00 | 793.00 | 1.3K |
| 14:15 | 796.00 | 796.00 | 792.00 | 792.00 | 3.3K |
| 14:20 | 793.00 | 795.00 | 792.00 | 794.00 | 37.7K |
| 14:25 | 793.00 | 795.00 | 793.00 | 793.00 | 4.2K |
| 14:30 | 793.00 | 793.00 | 789.00 | 789.00 | 66.6K |
| 14:35 | 790.00 | 793.00 | 789.00 | 789.00 | 1.9K |
| 14:40 | 790.00 | 790.00 | 789.00 | 790.00 | 0.8K |
| 14:45 | 790.00 | 792.00 | 789.00 | 789.00 | 14.6K |
| 14:50 | 790.00 | 790.00 | 787.00 | 788.00 | 18.7K |
| 14:55 | 788.00 | 790.00 | 786.00 | 787.00 | 25.8K |
| 15:00 | 787.00 | 790.00 | 786.00 | 786.00 | 28.5K |
| 15:05 | 786.00 | 788.00 | 785.00 | 788.00 | 36.4K |
| 15:10 | 786.00 | 788.00 | 786.00 | 786.00 | 7.3K |
| 15:15 | 788.00 | 788.00 | 786.00 | 787.00 | 18.7K |
| 15:25 | 786.00 | 786.00 | 786.00 | 786.00 | 9.6K |