822.00
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 796.00 | 796.00 | 788.00 | 792.00 | 31.9K |
| 09:05 | 793.00 | 793.00 | 786.00 | 788.00 | 32.5K |
| 09:10 | 789.00 | 792.00 | 789.00 | 791.00 | 33.8K |
| 09:15 | 791.00 | 792.00 | 786.00 | 786.00 | 65.9K |
| 09:20 | 788.00 | 794.00 | 788.00 | 794.00 | 16.4K |
| 09:25 | 793.00 | 794.00 | 790.00 | 790.00 | 22.4K |
| 09:30 | 795.00 | 799.00 | 793.00 | 797.00 | 5.5K |
| 09:35 | 796.00 | 796.00 | 793.00 | 795.00 | 8.5K |
| 09:40 | 794.00 | 794.00 | 790.00 | 790.00 | 7.1K |
| 09:45 | 791.00 | 791.00 | 789.00 | 791.00 | 1.9K |
| 09:50 | 791.00 | 792.00 | 790.00 | 792.00 | 61.4K |
| 09:55 | 791.00 | 792.00 | 789.00 | 789.00 | 8.7K |
| 10:00 | 788.00 | 792.00 | 786.00 | 786.00 | 37.3K |
| 10:05 | 786.00 | 791.00 | 785.00 | 785.00 | 26.7K |
| 10:10 | 783.00 | 790.00 | 783.00 | 787.00 | 8.9K |
| 10:15 | 787.00 | 789.00 | 785.00 | 785.00 | 15.4K |
| 10:20 | 785.00 | 785.00 | 785.00 | 785.00 | 6.3K |
| 10:25 | 785.00 | 788.00 | 785.00 | 787.00 | 1.3K |
| 10:30 | 787.00 | 787.00 | 785.00 | 786.00 | 10.7K |
| 10:35 | 787.00 | 787.00 | 784.00 | 785.00 | 15.2K |
| 10:40 | 784.00 | 789.00 | 784.00 | 789.00 | 45.5K |
| 10:45 | 789.00 | 789.00 | 787.00 | 789.00 | 10.7K |
| 10:50 | 789.00 | 789.00 | 784.00 | 787.00 | 14.2K |
| 10:55 | 787.00 | 787.00 | 785.00 | 786.00 | 4.9K |
| 11:00 | 786.00 | 787.00 | 786.00 | 787.00 | 0.9K |
| 11:05 | 788.00 | 788.00 | 787.00 | 788.00 | 0.0K |
| 11:10 | 788.00 | 788.00 | 787.00 | 787.00 | 1.2K |
| 11:15 | 787.00 | 788.00 | 787.00 | 787.00 | 0.2K |
| 11:20 | 787.00 | 788.00 | 787.00 | 788.00 | 0.2K |
| 11:25 | 787.00 | 788.00 | 787.00 | 787.00 | 2.0K |
| 11:30 | 788.00 | 788.00 | 787.00 | 788.00 | 5.6K |
| 11:35 | 788.00 | 788.00 | 787.00 | 788.00 | 1.6K |
| 11:40 | 788.00 | 788.00 | 787.00 | 788.00 | 1.6K |
| 11:45 | 787.00 | 788.00 | 787.00 | 787.00 | 0.2K |
| 11:50 | 787.00 | 787.00 | 786.00 | 787.00 | 10.7K |
| 11:55 | 788.00 | 788.00 | 786.00 | 786.00 | 18.0K |
| 12:00 | 786.00 | 790.00 | 786.00 | 790.00 | 33.7K |
| 12:05 | 788.00 | 788.00 | 787.00 | 787.00 | 11.3K |
| 12:10 | 787.00 | 787.00 | 786.00 | 786.00 | 1.1K |
| 12:15 | 787.00 | 787.00 | 786.00 | 787.00 | 19.0K |
| 12:20 | 787.00 | 789.00 | 787.00 | 789.00 | 0.6K |
| 12:25 | 788.00 | 790.00 | 787.00 | 789.00 | 2.3K |
| 12:30 | 790.00 | 790.00 | 787.00 | 787.00 | 3.5K |
| 12:35 | 788.00 | 788.00 | 788.00 | 788.00 | 0.3K |
| 12:40 | 788.00 | 792.00 | 788.00 | 791.00 | 7.2K |
| 12:45 | 791.00 | 792.00 | 791.00 | 791.00 | 0.8K |
| 12:50 | 791.00 | 795.00 | 791.00 | 795.00 | 9.8K |
| 12:55 | 795.00 | 795.00 | 790.00 | 795.00 | 2.7K |
| 13:00 | 795.00 | 795.00 | 791.00 | 794.00 | 1.5K |
| 13:05 | 794.00 | 797.00 | 794.00 | 796.00 | 23.2K |
| 13:10 | 796.00 | 796.00 | 793.00 | 793.00 | 7.4K |
| 13:20 | 796.00 | 796.00 | 796.00 | 796.00 | 0.2K |
| 13:25 | 796.00 | 797.00 | 795.00 | 797.00 | 19.6K |
| 13:30 | 797.00 | 800.00 | 797.00 | 799.00 | 47.0K |
| 13:35 | 799.00 | 799.00 | 797.00 | 797.00 | 6.4K |
| 13:40 | 797.00 | 798.00 | 795.00 | 798.00 | 21.2K |
| 13:45 | 798.00 | 798.00 | 798.00 | 798.00 | 0.8K |
| 13:50 | 797.00 | 798.00 | 793.00 | 798.00 | 15.1K |
| 13:55 | 798.00 | 798.00 | 796.00 | 796.00 | 1.3K |
| 14:00 | 795.00 | 795.00 | 791.00 | 791.00 | 12.2K |
| 14:05 | 798.00 | 798.00 | 795.00 | 797.00 | 1.1K |
| 14:10 | 795.00 | 797.00 | 795.00 | 797.00 | 1.1K |
| 14:15 | 797.00 | 797.00 | 796.00 | 796.00 | 0.6K |
| 14:20 | 794.00 | 794.00 | 794.00 | 794.00 | 4.5K |
| 14:25 | 796.00 | 797.00 | 796.00 | 797.00 | 0.2K |
| 14:30 | 797.00 | 800.00 | 796.00 | 800.00 | 22.1K |
| 14:35 | 800.00 | 802.00 | 794.00 | 802.00 | 21.9K |
| 14:40 | 803.00 | 803.00 | 799.00 | 800.00 | 0.4K |
| 14:45 | 800.00 | 801.00 | 799.00 | 800.00 | 6.7K |
| 14:50 | 800.00 | 801.00 | 797.00 | 797.00 | 17.2K |
| 14:55 | 796.00 | 801.00 | 796.00 | 797.00 | 0.3K |
| 15:00 | 797.00 | 800.00 | 797.00 | 799.00 | 4.8K |
| 15:05 | 799.00 | 799.00 | 798.00 | 798.00 | 8.5K |
| 15:10 | 798.00 | 800.00 | 798.00 | 799.00 | 15.0K |
| 15:15 | 798.00 | 800.00 | 798.00 | 799.00 | 15.3K |
| 15:25 | 799.00 | 799.00 | 799.00 | 799.00 | 17.2K |