804.00
最終更新: 2025-10-01
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 781.00 | 792.00 | 780.00 | 791.00 | 19.9K |
| 09:05 | 791.00 | 800.00 | 790.00 | 800.00 | 22.9K |
| 09:10 | 800.00 | 803.00 | 796.00 | 799.00 | 41.0K |
| 09:15 | 802.00 | 803.00 | 800.00 | 800.00 | 5.6K |
| 09:20 | 800.00 | 800.00 | 794.00 | 797.00 | 20.6K |
| 09:25 | 796.00 | 797.00 | 794.00 | 794.00 | 4.3K |
| 09:30 | 796.00 | 798.00 | 792.00 | 794.00 | 2.5K |
| 09:35 | 796.00 | 797.00 | 793.00 | 796.00 | 2.5K |
| 09:40 | 796.00 | 797.00 | 790.00 | 795.00 | 13.1K |
| 09:45 | 790.00 | 793.00 | 790.00 | 792.00 | 3.8K |
| 09:50 | 793.00 | 795.00 | 791.00 | 794.00 | 5.2K |
| 09:55 | 794.00 | 795.00 | 792.00 | 794.00 | 2.3K |
| 10:00 | 795.00 | 796.00 | 794.00 | 796.00 | 1.0K |
| 10:05 | 796.00 | 797.00 | 794.00 | 794.00 | 3.8K |
| 10:10 | 794.00 | 797.00 | 794.00 | 794.00 | 1.7K |
| 10:15 | 797.00 | 800.00 | 794.00 | 799.00 | 26.5K |
| 10:20 | 799.00 | 800.00 | 799.00 | 800.00 | 6.2K |
| 10:25 | 800.00 | 801.00 | 799.00 | 799.00 | 8.6K |
| 10:30 | 799.00 | 800.00 | 795.00 | 795.00 | 3.7K |
| 10:35 | 795.00 | 799.00 | 795.00 | 799.00 | 0.5K |
| 10:40 | 796.00 | 799.00 | 796.00 | 797.00 | 3.6K |
| 10:45 | 797.00 | 797.00 | 795.00 | 796.00 | 5.1K |
| 10:50 | 796.00 | 798.00 | 796.00 | 796.00 | 4.6K |
| 10:55 | 796.00 | 797.00 | 793.00 | 795.00 | 27.7K |
| 11:00 | 795.00 | 798.00 | 795.00 | 797.00 | 26.4K |
| 11:05 | 797.00 | 800.00 | 795.00 | 796.00 | 13.4K |
| 11:10 | 796.00 | 798.00 | 796.00 | 798.00 | 1.4K |
| 11:15 | 798.00 | 800.00 | 796.00 | 796.00 | 8.7K |
| 11:20 | 796.00 | 797.00 | 796.00 | 796.00 | 0.5K |
| 11:25 | 796.00 | 798.00 | 795.00 | 795.00 | 11.9K |
| 11:30 | 795.00 | 795.00 | 794.00 | 794.00 | 2.8K |
| 11:35 | 794.00 | 796.00 | 793.00 | 795.00 | 5.6K |
| 11:40 | 794.00 | 796.00 | 793.00 | 794.00 | 3.0K |
| 11:45 | 793.00 | 795.00 | 793.00 | 795.00 | 0.4K |
| 11:50 | 793.00 | 795.00 | 792.00 | 792.00 | 7.7K |
| 11:55 | 792.00 | 792.00 | 791.00 | 792.00 | 2.1K |
| 12:00 | 793.00 | 796.00 | 792.00 | 792.00 | 3.7K |
| 12:05 | 792.00 | 794.00 | 792.00 | 792.00 | 5.0K |
| 12:10 | 794.00 | 795.00 | 793.00 | 793.00 | 0.1K |
| 12:15 | 794.00 | 794.00 | 794.00 | 794.00 | 1.9K |
| 12:20 | 795.00 | 796.00 | 794.00 | 796.00 | 3.0K |
| 12:25 | 796.00 | 797.00 | 794.00 | 797.00 | 7.4K |
| 12:30 | 794.00 | 797.00 | 794.00 | 796.00 | 3.1K |
| 12:35 | 796.00 | 796.00 | 795.00 | 796.00 | 0.6K |
| 12:40 | 796.00 | 797.00 | 796.00 | 796.00 | 0.7K |
| 12:45 | 796.00 | 797.00 | 795.00 | 795.00 | 2.7K |
| 12:50 | 795.00 | 796.00 | 794.00 | 795.00 | 1.1K |
| 12:55 | 795.00 | 796.00 | 793.00 | 793.00 | 11.6K |
| 13:00 | 794.00 | 795.00 | 794.00 | 794.00 | 0.0K |
| 13:05 | 794.00 | 795.00 | 793.00 | 795.00 | 1.3K |
| 13:10 | 795.00 | 795.00 | 794.00 | 795.00 | 4.7K |
| 13:15 | 794.00 | 794.00 | 793.00 | 793.00 | 20.3K |
| 13:20 | 793.00 | 795.00 | 793.00 | 795.00 | 1.0K |
| 13:25 | 794.00 | 794.00 | 794.00 | 794.00 | 0.2K |
| 13:30 | 795.00 | 795.00 | 794.00 | 795.00 | 0.0K |
| 13:35 | 794.00 | 795.00 | 794.00 | 795.00 | 2.0K |
| 13:40 | 795.00 | 796.00 | 794.00 | 795.00 | 1.3K |
| 13:45 | 794.00 | 796.00 | 794.00 | 795.00 | 1.3K |
| 13:50 | 795.00 | 796.00 | 795.00 | 796.00 | 0.0K |
| 13:55 | 795.00 | 796.00 | 794.00 | 795.00 | 4.3K |
| 14:00 | 796.00 | 796.00 | 794.00 | 794.00 | 3.2K |
| 14:05 | 794.00 | 795.00 | 794.00 | 795.00 | 6.7K |
| 14:10 | 795.00 | 797.00 | 795.00 | 796.00 | 0.4K |
| 14:15 | 797.00 | 797.00 | 796.00 | 796.00 | 0.9K |
| 14:20 | 796.00 | 796.00 | 796.00 | 796.00 | 2.2K |
| 14:25 | 796.00 | 796.00 | 795.00 | 795.00 | 1.0K |
| 14:30 | 795.00 | 797.00 | 795.00 | 795.00 | 0.9K |
| 14:35 | 797.00 | 798.00 | 795.00 | 798.00 | 3.8K |
| 14:40 | 797.00 | 797.00 | 797.00 | 797.00 | 1.2K |
| 14:45 | 797.00 | 798.00 | 796.00 | 797.00 | 7.7K |
| 14:50 | 797.00 | 797.00 | 796.00 | 797.00 | 1.4K |
| 14:55 | 796.00 | 796.00 | 793.00 | 794.00 | 12.4K |
| 15:00 | 794.00 | 796.00 | 786.00 | 790.00 | 53.0K |
| 15:05 | 792.00 | 795.00 | 789.00 | 790.00 | 5.2K |
| 15:10 | 795.00 | 795.00 | 789.00 | 789.00 | 8.1K |
| 15:15 | 790.00 | 797.00 | 790.00 | 797.00 | 9.2K |
| 15:25 | 797.00 | 797.00 | 797.00 | 797.00 | 524.6K |
| 15:30 | 797.00 | 797.00 | 797.00 | 797.00 | 528.5K |