145.00
最終更新: 2025-10-06
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 162.00 | 163.00 | 152.00 | 153.00 | 854.2K |
| 09:05 | 153.00 | 157.00 | 153.00 | 155.00 | 209.8K |
| 09:10 | 155.00 | 156.00 | 155.00 | 156.00 | 65.9K |
| 09:15 | 155.00 | 155.00 | 147.00 | 147.00 | 608.6K |
| 09:20 | 147.00 | 149.00 | 144.00 | 147.00 | 556.3K |
| 09:25 | 149.00 | 151.00 | 147.00 | 150.00 | 113.6K |
| 09:30 | 150.00 | 151.00 | 149.00 | 150.00 | 76.4K |
| 09:35 | 149.00 | 151.00 | 149.00 | 151.00 | 55.2K |
| 09:40 | 151.00 | 151.00 | 149.00 | 150.00 | 38.6K |
| 09:45 | 150.00 | 150.00 | 149.00 | 150.00 | 136.2K |
| 09:50 | 149.00 | 151.00 | 149.00 | 151.00 | 32.4K |
| 09:55 | 150.00 | 151.00 | 150.00 | 151.00 | 211.2K |
| 10:00 | 150.00 | 150.00 | 148.00 | 148.00 | 130.8K |
| 10:05 | 148.00 | 150.00 | 148.00 | 149.00 | 13.0K |
| 10:10 | 150.00 | 150.00 | 149.00 | 149.00 | 10.1K |
| 10:15 | 148.00 | 149.00 | 148.00 | 149.00 | 1.6K |
| 10:20 | 148.00 | 148.00 | 147.00 | 147.00 | 208.0K |
| 10:25 | 147.00 | 149.00 | 146.00 | 146.00 | 13.3K |
| 10:30 | 146.00 | 149.00 | 146.00 | 148.00 | 7.5K |
| 10:35 | 149.00 | 151.00 | 147.00 | 150.00 | 109.1K |
| 10:40 | 151.00 | 151.00 | 150.00 | 150.00 | 8.8K |
| 10:45 | 150.00 | 151.00 | 150.00 | 150.00 | 34.2K |
| 10:50 | 150.00 | 150.00 | 149.00 | 150.00 | 24.7K |
| 10:55 | 150.00 | 151.00 | 150.00 | 151.00 | 6.5K |
| 11:00 | 151.00 | 166.00 | 151.00 | 166.00 | 1,794.2K |
| 11:05 | 166.00 | 168.00 | 158.00 | 161.00 | 1,596.4K |
| 11:10 | 161.00 | 163.00 | 159.00 | 163.00 | 763.9K |
| 11:15 | 163.00 | 163.00 | 161.00 | 162.00 | 31.9K |
| 11:20 | 163.00 | 163.00 | 160.00 | 162.00 | 162.1K |
| 11:25 | 161.00 | 162.00 | 161.00 | 161.00 | 116.1K |
| 11:30 | 162.00 | 164.00 | 161.00 | 164.00 | 316.0K |
| 11:35 | 165.00 | 167.00 | 164.00 | 165.00 | 1,406.6K |
| 11:40 | 166.00 | 166.00 | 159.00 | 161.00 | 212.0K |
| 11:45 | 161.00 | 161.00 | 158.00 | 158.00 | 97.2K |
| 11:50 | 157.00 | 157.00 | 150.00 | 151.00 | 321.4K |
| 11:55 | 150.00 | 161.00 | 150.00 | 160.00 | 323.5K |
| 13:30 | 160.00 | 160.00 | 152.00 | 152.00 | 78.9K |
| 13:35 | 153.00 | 161.00 | 152.00 | 160.00 | 377.4K |
| 13:40 | 159.00 | 160.00 | 159.00 | 160.00 | 60.8K |
| 13:45 | 160.00 | 172.00 | 160.00 | 168.00 | 841.9K |
| 13:50 | 168.00 | 168.00 | 150.00 | 150.00 | 1,213.6K |
| 13:55 | 150.00 | 159.00 | 146.00 | 151.00 | 1,933.8K |
| 14:00 | 150.00 | 151.00 | 149.00 | 149.00 | 269.9K |
| 14:05 | 150.00 | 150.00 | 148.00 | 148.00 | 213.4K |
| 14:10 | 148.00 | 149.00 | 144.00 | 145.00 | 738.6K |
| 14:15 | 145.00 | 146.00 | 140.00 | 141.00 | 1,089.8K |
| 14:20 | 142.00 | 145.00 | 142.00 | 143.00 | 141.6K |
| 14:25 | 143.00 | 144.00 | 143.00 | 143.00 | 29.3K |
| 14:30 | 144.00 | 145.00 | 143.00 | 144.00 | 47.8K |
| 14:35 | 144.00 | 145.00 | 143.00 | 144.00 | 39.7K |
| 14:40 | 144.00 | 145.00 | 143.00 | 143.00 | 48.9K |
| 14:45 | 142.00 | 145.00 | 142.00 | 143.00 | 70.1K |
| 14:50 | 145.00 | 145.00 | 144.00 | 145.00 | 54.2K |
| 14:55 | 145.00 | 146.00 | 144.00 | 146.00 | 144.3K |
| 15:00 | 146.00 | 146.00 | 146.00 | 146.00 | 15.2K |
| 15:05 | 146.00 | 146.00 | 145.00 | 146.00 | 49.5K |
| 15:10 | 145.00 | 146.00 | 145.00 | 146.00 | 35.9K |
| 15:15 | 145.00 | 146.00 | 145.00 | 145.00 | 112.3K |
| 15:20 | 145.00 | 145.00 | 145.00 | 145.00 | 49.3K |
| 15:25 | 145.00 | 146.00 | 145.00 | 145.00 | 7.1K |
| 15:30 | 145.00 | 145.00 | 145.00 | 145.00 | 179.7K |
| 15:35 | 145.00 | 146.00 | 145.00 | 145.00 | 75.3K |
| 15:40 | 145.00 | 145.00 | 144.00 | 144.00 | 31.6K |
| 15:45 | 143.00 | 144.00 | 141.00 | 142.00 | 134.5K |
| 16:00 | 143.00 | 143.00 | 143.00 | 143.00 | 137.6K |
| 16:05 | 143.00 | 143.00 | 143.00 | 143.00 | 7.4K |
| 16:10 | 143.00 | 143.00 | 143.00 | 143.00 | 0.5K |
| 16:35 | 143.00 | 143.00 | 143.00 | 143.00 | 0.0K |