807.00
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 846.00 | 853.00 | 846.00 | 849.00 | 46.1K |
| 09:05 | 849.00 | 858.00 | 848.00 | 856.00 | 90.8K |
| 09:10 | 857.00 | 862.00 | 857.00 | 857.00 | 122.2K |
| 09:15 | 857.00 | 863.00 | 855.00 | 862.00 | 63.4K |
| 09:20 | 862.00 | 871.00 | 859.00 | 870.00 | 229.3K |
| 09:25 | 871.00 | 873.00 | 869.00 | 872.00 | 71.5K |
| 09:30 | 873.00 | 874.00 | 862.00 | 865.00 | 121.3K |
| 09:35 | 865.00 | 865.00 | 861.00 | 863.00 | 35.0K |
| 09:40 | 863.00 | 869.00 | 863.00 | 863.00 | 36.2K |
| 09:45 | 861.00 | 866.00 | 860.00 | 865.00 | 43.9K |
| 09:50 | 865.00 | 865.00 | 859.00 | 860.00 | 26.4K |
| 09:55 | 859.00 | 863.00 | 857.00 | 861.00 | 15.1K |
| 10:00 | 861.00 | 863.00 | 858.00 | 858.00 | 10.2K |
| 10:05 | 858.00 | 862.00 | 857.00 | 862.00 | 11.3K |
| 10:10 | 862.00 | 863.00 | 860.00 | 862.00 | 14.2K |
| 10:15 | 862.00 | 865.00 | 862.00 | 863.00 | 16.2K |
| 10:20 | 865.00 | 865.00 | 859.00 | 860.00 | 66.0K |
| 10:25 | 860.00 | 861.00 | 860.00 | 861.00 | 9.8K |
| 10:30 | 861.00 | 865.00 | 861.00 | 865.00 | 27.2K |
| 10:35 | 865.00 | 865.00 | 860.00 | 864.00 | 17.0K |
| 10:40 | 863.00 | 865.00 | 863.00 | 865.00 | 17.8K |
| 10:45 | 866.00 | 869.00 | 865.00 | 869.00 | 12.0K |
| 10:50 | 869.00 | 869.00 | 867.00 | 869.00 | 19.2K |
| 10:55 | 869.00 | 871.00 | 869.00 | 870.00 | 44.9K |
| 11:00 | 870.00 | 874.00 | 868.00 | 874.00 | 46.7K |
| 11:05 | 873.00 | 877.00 | 871.00 | 871.00 | 110.9K |
| 11:10 | 870.00 | 873.00 | 866.00 | 868.00 | 34.6K |
| 11:15 | 866.00 | 869.00 | 866.00 | 868.00 | 10.2K |
| 11:20 | 866.00 | 868.00 | 863.00 | 868.00 | 17.5K |
| 11:25 | 868.00 | 870.00 | 867.00 | 870.00 | 26.6K |
| 11:30 | 870.00 | 871.00 | 866.00 | 870.00 | 31.5K |
| 11:35 | 867.00 | 870.00 | 864.00 | 869.00 | 25.3K |
| 11:40 | 865.00 | 869.00 | 865.00 | 868.00 | 8.6K |
| 11:45 | 868.00 | 868.00 | 867.00 | 867.00 | 13.0K |
| 11:50 | 868.00 | 868.00 | 866.00 | 868.00 | 12.3K |
| 11:55 | 868.00 | 868.00 | 865.00 | 865.00 | 22.2K |
| 12:00 | 866.00 | 867.00 | 864.00 | 866.00 | 5.3K |
| 12:05 | 866.00 | 866.00 | 862.00 | 863.00 | 12.8K |
| 12:10 | 863.00 | 864.00 | 863.00 | 864.00 | 11.5K |
| 12:15 | 864.00 | 866.00 | 864.00 | 866.00 | 1.3K |
| 12:20 | 864.00 | 866.00 | 864.00 | 866.00 | 1.7K |
| 12:25 | 864.00 | 865.00 | 860.00 | 861.00 | 18.9K |
| 12:30 | 861.00 | 864.00 | 861.00 | 863.00 | 5.6K |
| 12:35 | 862.00 | 863.00 | 860.00 | 860.00 | 4.8K |
| 12:40 | 860.00 | 861.00 | 859.00 | 860.00 | 16.1K |
| 12:45 | 861.00 | 863.00 | 860.00 | 863.00 | 7.1K |
| 12:50 | 863.00 | 865.00 | 862.00 | 865.00 | 25.5K |
| 12:55 | 865.00 | 866.00 | 861.00 | 865.00 | 5.1K |
| 13:00 | 865.00 | 865.00 | 860.00 | 861.00 | 11.7K |
| 13:05 | 861.00 | 862.00 | 859.00 | 859.00 | 9.0K |
| 13:10 | 859.00 | 859.00 | 856.00 | 857.00 | 84.3K |
| 13:15 | 857.00 | 859.00 | 856.00 | 857.00 | 12.0K |
| 13:20 | 858.00 | 859.00 | 857.00 | 859.00 | 10.6K |
| 13:25 | 859.00 | 860.00 | 857.00 | 857.00 | 29.7K |
| 13:30 | 860.00 | 862.00 | 858.00 | 862.00 | 6.0K |
| 13:35 | 862.00 | 863.00 | 858.00 | 859.00 | 14.4K |
| 13:40 | 859.00 | 859.00 | 854.00 | 857.00 | 16.8K |
| 13:45 | 855.00 | 857.00 | 855.00 | 856.00 | 20.2K |
| 13:50 | 856.00 | 857.00 | 854.00 | 854.00 | 23.6K |
| 13:55 | 854.00 | 859.00 | 854.00 | 858.00 | 15.2K |
| 14:00 | 855.00 | 857.00 | 850.00 | 850.00 | 41.9K |
| 14:05 | 851.00 | 856.00 | 851.00 | 852.00 | 22.3K |
| 14:10 | 852.00 | 856.00 | 850.00 | 852.00 | 112.7K |
| 14:15 | 852.00 | 852.00 | 850.00 | 852.00 | 5.6K |
| 14:20 | 854.00 | 854.00 | 852.00 | 854.00 | 1.4K |
| 14:25 | 854.00 | 854.00 | 852.00 | 854.00 | 2.4K |
| 14:30 | 854.00 | 856.00 | 851.00 | 856.00 | 28.9K |
| 14:35 | 855.00 | 860.00 | 852.00 | 860.00 | 41.2K |
| 14:40 | 860.00 | 860.00 | 858.00 | 858.00 | 20.3K |
| 14:45 | 858.00 | 858.00 | 854.00 | 855.00 | 19.2K |
| 14:50 | 858.00 | 858.00 | 855.00 | 855.00 | 5.4K |
| 14:55 | 855.00 | 857.00 | 854.00 | 855.00 | 27.9K |
| 15:00 | 855.00 | 858.00 | 855.00 | 857.00 | 7.5K |
| 15:05 | 857.00 | 858.00 | 857.00 | 857.00 | 7.7K |
| 15:10 | 858.00 | 858.00 | 856.00 | 857.00 | 14.4K |
| 15:15 | 857.00 | 857.00 | 855.00 | 856.00 | 27.3K |
| 15:25 | 853.00 | 853.00 | 853.00 | 853.00 | 21.2K |