822.00
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 855.00 | 861.00 | 853.00 | 855.00 | 39.2K |
| 09:05 | 855.00 | 855.00 | 842.00 | 850.00 | 96.0K |
| 09:10 | 851.00 | 855.00 | 847.00 | 852.00 | 46.4K |
| 09:15 | 851.00 | 851.00 | 845.00 | 850.00 | 10.5K |
| 09:20 | 850.00 | 855.00 | 848.00 | 855.00 | 31.6K |
| 09:25 | 855.00 | 863.00 | 854.00 | 863.00 | 37.7K |
| 09:30 | 863.00 | 863.00 | 858.00 | 861.00 | 14.9K |
| 09:35 | 858.00 | 858.00 | 855.00 | 856.00 | 12.4K |
| 09:40 | 856.00 | 858.00 | 853.00 | 858.00 | 38.1K |
| 09:45 | 858.00 | 874.00 | 854.00 | 857.00 | 123.6K |
| 09:50 | 866.00 | 879.00 | 860.00 | 868.00 | 196.9K |
| 09:55 | 867.00 | 872.00 | 853.00 | 854.00 | 184.0K |
| 10:00 | 853.00 | 854.00 | 848.00 | 853.00 | 118.4K |
| 10:05 | 852.00 | 854.00 | 847.00 | 851.00 | 71.6K |
| 10:10 | 851.00 | 851.00 | 847.00 | 850.00 | 17.8K |
| 10:15 | 848.00 | 851.00 | 845.00 | 845.00 | 19.7K |
| 10:20 | 845.00 | 853.00 | 845.00 | 853.00 | 34.7K |
| 10:25 | 852.00 | 852.00 | 851.00 | 852.00 | 8.6K |
| 10:30 | 852.00 | 852.00 | 851.00 | 851.00 | 30.3K |
| 10:35 | 853.00 | 853.00 | 851.00 | 853.00 | 12.9K |
| 10:40 | 853.00 | 853.00 | 853.00 | 853.00 | 10.5K |
| 10:45 | 854.00 | 855.00 | 853.00 | 854.00 | 9.1K |
| 10:50 | 854.00 | 854.00 | 850.00 | 850.00 | 12.3K |
| 10:55 | 850.00 | 854.00 | 849.00 | 854.00 | 22.0K |
| 11:00 | 855.00 | 855.00 | 852.00 | 854.00 | 27.3K |
| 11:05 | 854.00 | 854.00 | 852.00 | 852.00 | 4.4K |
| 11:10 | 853.00 | 855.00 | 853.00 | 855.00 | 8.5K |
| 11:15 | 855.00 | 857.00 | 852.00 | 853.00 | 34.6K |
| 11:20 | 857.00 | 857.00 | 852.00 | 856.00 | 9.9K |
| 11:25 | 856.00 | 856.00 | 852.00 | 856.00 | 6.8K |
| 11:30 | 852.00 | 858.00 | 852.00 | 858.00 | 8.2K |
| 11:35 | 857.00 | 857.00 | 854.00 | 857.00 | 0.3K |
| 11:40 | 857.00 | 857.00 | 855.00 | 857.00 | 0.8K |
| 11:45 | 856.00 | 857.00 | 855.00 | 855.00 | 2.1K |
| 11:50 | 855.00 | 856.00 | 853.00 | 853.00 | 13.9K |
| 11:55 | 856.00 | 856.00 | 854.00 | 854.00 | 1.3K |
| 12:00 | 854.00 | 855.00 | 852.00 | 854.00 | 8.5K |
| 12:05 | 851.00 | 854.00 | 849.00 | 850.00 | 27.2K |
| 12:10 | 853.00 | 853.00 | 852.00 | 853.00 | 0.5K |
| 12:15 | 852.00 | 854.00 | 852.00 | 854.00 | 4.4K |
| 12:20 | 854.00 | 854.00 | 852.00 | 854.00 | 3.3K |
| 12:25 | 854.00 | 854.00 | 851.00 | 854.00 | 3.0K |
| 12:30 | 854.00 | 854.00 | 853.00 | 853.00 | 2.7K |
| 12:35 | 853.00 | 855.00 | 853.00 | 855.00 | 3.5K |
| 12:40 | 855.00 | 855.00 | 853.00 | 853.00 | 1.8K |
| 12:45 | 855.00 | 856.00 | 853.00 | 856.00 | 14.0K |
| 12:50 | 857.00 | 857.00 | 857.00 | 857.00 | 2.4K |
| 12:55 | 857.00 | 859.00 | 856.00 | 859.00 | 7.6K |
| 13:00 | 859.00 | 859.00 | 858.00 | 859.00 | 6.5K |
| 13:05 | 859.00 | 862.00 | 859.00 | 859.00 | 26.1K |
| 13:10 | 859.00 | 859.00 | 855.00 | 855.00 | 10.0K |
| 13:15 | 857.00 | 858.00 | 854.00 | 857.00 | 3.7K |
| 13:20 | 857.00 | 857.00 | 856.00 | 857.00 | 1.7K |
| 13:25 | 856.00 | 857.00 | 855.00 | 855.00 | 4.1K |
| 13:30 | 855.00 | 856.00 | 855.00 | 855.00 | 5.3K |
| 13:35 | 855.00 | 855.00 | 853.00 | 853.00 | 5.9K |
| 13:40 | 852.00 | 854.00 | 852.00 | 854.00 | 12.1K |
| 13:45 | 853.00 | 854.00 | 852.00 | 854.00 | 11.0K |
| 13:50 | 855.00 | 855.00 | 854.00 | 854.00 | 1.0K |
| 13:55 | 855.00 | 855.00 | 854.00 | 855.00 | 1.6K |
| 14:00 | 855.00 | 856.00 | 854.00 | 855.00 | 10.1K |
| 14:05 | 856.00 | 856.00 | 854.00 | 855.00 | 6.0K |
| 14:10 | 855.00 | 856.00 | 855.00 | 855.00 | 12.3K |
| 14:15 | 856.00 | 856.00 | 854.00 | 854.00 | 13.5K |
| 14:20 | 855.00 | 855.00 | 853.00 | 855.00 | 6.4K |
| 14:25 | 853.00 | 861.00 | 853.00 | 861.00 | 29.0K |
| 14:30 | 858.00 | 858.00 | 856.00 | 856.00 | 2.1K |
| 14:35 | 856.00 | 857.00 | 854.00 | 855.00 | 6.7K |
| 14:40 | 854.00 | 855.00 | 854.00 | 854.00 | 14.9K |
| 14:45 | 854.00 | 856.00 | 853.00 | 856.00 | 17.9K |
| 14:50 | 855.00 | 856.00 | 855.00 | 855.00 | 4.9K |
| 14:55 | 856.00 | 856.00 | 854.00 | 854.00 | 4.5K |
| 15:00 | 856.00 | 856.00 | 853.00 | 855.00 | 14.2K |
| 15:05 | 855.00 | 856.00 | 855.00 | 856.00 | 3.7K |
| 15:10 | 856.00 | 856.00 | 855.00 | 856.00 | 9.9K |
| 15:15 | 855.00 | 856.00 | 855.00 | 856.00 | 5.5K |
| 15:25 | 853.00 | 853.00 | 853.00 | 853.00 | 7.3K |