804.00
最終更新: 2025-10-01
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 795.00 | 797.00 | 792.00 | 796.00 | 9.4K |
| 09:05 | 798.00 | 798.00 | 792.00 | 793.00 | 5.2K |
| 09:10 | 797.00 | 797.00 | 792.00 | 794.00 | 1.2K |
| 09:15 | 795.00 | 797.00 | 794.00 | 797.00 | 6.5K |
| 09:20 | 798.00 | 798.00 | 796.00 | 798.00 | 1.3K |
| 09:25 | 798.00 | 798.00 | 797.00 | 797.00 | 0.5K |
| 09:30 | 797.00 | 798.00 | 796.00 | 797.00 | 2.1K |
| 09:35 | 797.00 | 797.00 | 795.00 | 796.00 | 2.2K |
| 09:40 | 797.00 | 797.00 | 796.00 | 797.00 | 0.6K |
| 09:45 | 797.00 | 799.00 | 796.00 | 799.00 | 16.2K |
| 09:50 | 798.00 | 799.00 | 793.00 | 799.00 | 6.6K |
| 09:55 | 798.00 | 799.00 | 794.00 | 799.00 | 7.9K |
| 10:00 | 799.00 | 799.00 | 796.00 | 796.00 | 1.2K |
| 10:05 | 796.00 | 799.00 | 796.00 | 799.00 | 1.3K |
| 10:10 | 793.00 | 798.00 | 793.00 | 798.00 | 11.1K |
| 10:15 | 798.00 | 798.00 | 798.00 | 798.00 | 0.0K |
| 10:20 | 798.00 | 798.00 | 793.00 | 797.00 | 6.2K |
| 10:25 | 796.00 | 797.00 | 793.00 | 793.00 | 3.5K |
| 10:30 | 796.00 | 797.00 | 795.00 | 795.00 | 2.7K |
| 10:35 | 794.00 | 795.00 | 794.00 | 795.00 | 0.0K |
| 10:40 | 795.00 | 795.00 | 794.00 | 794.00 | 0.0K |
| 10:45 | 794.00 | 796.00 | 794.00 | 796.00 | 2.3K |
| 10:50 | 796.00 | 797.00 | 796.00 | 797.00 | 1.0K |
| 10:55 | 797.00 | 798.00 | 797.00 | 797.00 | 3.2K |
| 11:00 | 798.00 | 799.00 | 798.00 | 798.00 | 5.3K |
| 11:05 | 798.00 | 798.00 | 798.00 | 798.00 | 2.1K |
| 11:10 | 797.00 | 797.00 | 797.00 | 797.00 | 2.4K |
| 11:15 | 797.00 | 798.00 | 796.00 | 797.00 | 8.2K |
| 11:20 | 797.00 | 798.00 | 796.00 | 796.00 | 0.6K |
| 11:25 | 798.00 | 800.00 | 797.00 | 797.00 | 22.7K |
| 11:30 | 799.00 | 799.00 | 799.00 | 799.00 | 1.1K |
| 11:35 | 799.00 | 803.00 | 799.00 | 802.00 | 62.7K |
| 11:40 | 803.00 | 803.00 | 802.00 | 802.00 | 1.3K |
| 11:45 | 802.00 | 802.00 | 801.00 | 801.00 | 1.8K |
| 11:50 | 802.00 | 802.00 | 800.00 | 800.00 | 2.9K |
| 11:55 | 800.00 | 800.00 | 800.00 | 800.00 | 8.3K |
| 12:00 | 803.00 | 806.00 | 803.00 | 806.00 | 20.0K |
| 12:05 | 805.00 | 805.00 | 803.00 | 803.00 | 0.0K |
| 12:10 | 803.00 | 804.00 | 800.00 | 800.00 | 1.3K |
| 12:15 | 802.00 | 803.00 | 801.00 | 801.00 | 0.5K |
| 12:20 | 801.00 | 801.00 | 800.00 | 800.00 | 1.1K |
| 12:25 | 799.00 | 800.00 | 799.00 | 800.00 | 0.5K |
| 12:35 | 799.00 | 800.00 | 799.00 | 800.00 | 0.3K |
| 12:40 | 800.00 | 800.00 | 799.00 | 799.00 | 0.5K |
| 12:45 | 798.00 | 800.00 | 798.00 | 800.00 | 2.1K |
| 12:50 | 800.00 | 800.00 | 795.00 | 795.00 | 3.7K |
| 12:55 | 799.00 | 799.00 | 799.00 | 799.00 | 0.0K |
| 13:00 | 799.00 | 799.00 | 798.00 | 798.00 | 2.0K |
| 13:05 | 798.00 | 798.00 | 798.00 | 798.00 | 0.0K |
| 13:10 | 797.00 | 798.00 | 797.00 | 798.00 | 0.6K |
| 13:15 | 798.00 | 798.00 | 796.00 | 798.00 | 1.1K |
| 13:20 | 797.00 | 798.00 | 797.00 | 798.00 | 0.3K |
| 13:25 | 798.00 | 798.00 | 796.00 | 796.00 | 0.4K |
| 13:30 | 796.00 | 797.00 | 796.00 | 797.00 | 0.1K |
| 13:35 | 798.00 | 798.00 | 796.00 | 796.00 | 7.7K |
| 13:40 | 797.00 | 797.00 | 795.00 | 797.00 | 14.9K |
| 13:45 | 796.00 | 797.00 | 795.00 | 797.00 | 3.6K |
| 13:50 | 792.00 | 796.00 | 792.00 | 796.00 | 29.1K |
| 13:55 | 793.00 | 796.00 | 793.00 | 796.00 | 2.5K |
| 14:00 | 796.00 | 797.00 | 796.00 | 797.00 | 1.7K |
| 14:05 | 794.00 | 797.00 | 794.00 | 797.00 | 2.1K |
| 14:10 | 797.00 | 797.00 | 797.00 | 797.00 | 1.1K |
| 14:15 | 796.00 | 796.00 | 796.00 | 796.00 | 1.4K |
| 14:20 | 796.00 | 796.00 | 795.00 | 795.00 | 5.5K |
| 14:25 | 795.00 | 795.00 | 784.00 | 784.00 | 156.4K |
| 14:30 | 784.00 | 787.00 | 776.00 | 783.00 | 232.4K |
| 14:35 | 784.00 | 787.00 | 784.00 | 787.00 | 8.5K |
| 14:40 | 787.00 | 788.00 | 787.00 | 788.00 | 8.5K |
| 14:45 | 788.00 | 790.00 | 787.00 | 788.00 | 5.4K |
| 14:50 | 788.00 | 788.00 | 778.00 | 778.00 | 108.7K |
| 14:55 | 779.00 | 784.00 | 779.00 | 784.00 | 2.6K |
| 15:00 | 785.00 | 787.00 | 783.00 | 784.00 | 3.2K |
| 15:05 | 784.00 | 785.00 | 783.00 | 784.00 | 2.3K |
| 15:10 | 784.00 | 787.00 | 783.00 | 785.00 | 7.9K |
| 15:15 | 783.00 | 787.00 | 782.00 | 787.00 | 8.1K |
| 15:25 | 781.00 | 781.00 | 781.00 | 781.00 | 16.4K |