532.00
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 528.00 | 532.00 | 528.00 | 532.00 | 114.0K |
| 09:05 | 532.00 | 535.00 | 531.00 | 534.00 | 68.2K |
| 09:10 | 534.00 | 541.00 | 534.00 | 539.00 | 80.8K |
| 09:15 | 538.00 | 539.00 | 538.00 | 538.00 | 4.7K |
| 09:20 | 539.00 | 539.00 | 539.00 | 539.00 | 0.4K |
| 09:25 | 539.00 | 540.00 | 535.00 | 535.00 | 14.0K |
| 09:30 | 536.00 | 537.00 | 536.00 | 536.00 | 3.8K |
| 09:35 | 536.00 | 536.00 | 534.00 | 534.00 | 11.3K |
| 09:40 | 534.00 | 536.00 | 533.00 | 536.00 | 16.7K |
| 09:45 | 536.00 | 538.00 | 536.00 | 538.00 | 8.7K |
| 09:50 | 537.00 | 538.00 | 537.00 | 538.00 | 2.6K |
| 09:55 | 538.00 | 540.00 | 538.00 | 540.00 | 5.3K |
| 10:00 | 539.00 | 541.00 | 539.00 | 539.00 | 20.1K |
| 10:05 | 539.00 | 540.00 | 537.00 | 538.00 | 7.6K |
| 10:10 | 538.00 | 538.00 | 537.00 | 538.00 | 10.1K |
| 10:15 | 538.00 | 538.00 | 537.00 | 538.00 | 3.4K |
| 10:20 | 538.00 | 540.00 | 538.00 | 540.00 | 9.3K |
| 10:25 | 540.00 | 540.00 | 539.00 | 540.00 | 5.1K |
| 10:30 | 540.00 | 540.00 | 540.00 | 540.00 | 0.3K |
| 10:35 | 540.00 | 543.00 | 540.00 | 543.00 | 17.5K |
| 10:40 | 542.00 | 542.00 | 541.00 | 542.00 | 18.8K |
| 10:45 | 542.00 | 542.00 | 540.00 | 541.00 | 14.1K |
| 10:50 | 541.00 | 542.00 | 541.00 | 541.00 | 9.1K |
| 10:55 | 542.00 | 542.00 | 542.00 | 542.00 | 0.1K |
| 11:00 | 542.00 | 542.00 | 540.00 | 540.00 | 9.4K |
| 11:05 | 541.00 | 542.00 | 541.00 | 541.00 | 3.4K |
| 11:10 | 542.00 | 542.00 | 541.00 | 541.00 | 2.7K |
| 11:15 | 542.00 | 542.00 | 541.00 | 541.00 | 0.6K |
| 11:20 | 542.00 | 543.00 | 542.00 | 543.00 | 6.1K |
| 11:25 | 544.00 | 548.00 | 544.00 | 546.00 | 30.0K |
| 11:30 | 546.00 | 546.00 | 546.00 | 546.00 | 1.0K |
| 12:30 | 547.00 | 548.00 | 546.00 | 548.00 | 14.9K |
| 12:35 | 548.00 | 548.00 | 543.00 | 544.00 | 14.5K |
| 12:40 | 544.00 | 545.00 | 544.00 | 545.00 | 10.5K |
| 12:45 | 545.00 | 546.00 | 545.00 | 545.00 | 14.5K |
| 12:50 | 543.00 | 546.00 | 543.00 | 546.00 | 24.0K |
| 12:55 | 545.00 | 545.00 | 544.00 | 544.00 | 6.2K |
| 13:00 | 544.00 | 544.00 | 543.00 | 543.00 | 3.2K |
| 13:05 | 542.00 | 542.00 | 541.00 | 542.00 | 1.8K |
| 13:10 | 543.00 | 545.00 | 543.00 | 544.00 | 12.9K |
| 13:15 | 544.00 | 544.00 | 544.00 | 544.00 | 0.2K |
| 13:20 | 544.00 | 547.00 | 544.00 | 546.00 | 12.1K |
| 13:25 | 546.00 | 546.00 | 546.00 | 546.00 | 1.4K |
| 13:30 | 546.00 | 546.00 | 546.00 | 546.00 | 0.6K |
| 13:35 | 546.00 | 546.00 | 546.00 | 546.00 | 0.1K |
| 13:40 | 547.00 | 547.00 | 546.00 | 546.00 | 12.6K |
| 13:45 | 546.00 | 546.00 | 546.00 | 546.00 | 0.5K |
| 13:50 | 547.00 | 549.00 | 547.00 | 549.00 | 7.2K |
| 13:55 | 548.00 | 553.00 | 548.00 | 551.00 | 30.8K |
| 14:00 | 551.00 | 551.00 | 551.00 | 551.00 | 3.2K |
| 14:05 | 551.00 | 552.00 | 551.00 | 551.00 | 4.2K |
| 14:10 | 550.00 | 550.00 | 549.00 | 550.00 | 4.6K |
| 14:15 | 550.00 | 550.00 | 548.00 | 548.00 | 8.6K |
| 14:20 | 548.00 | 548.00 | 548.00 | 548.00 | 2.1K |
| 14:30 | 548.00 | 548.00 | 547.00 | 547.00 | 13.1K |
| 14:35 | 546.00 | 546.00 | 546.00 | 546.00 | 1.3K |
| 14:40 | 546.00 | 546.00 | 545.00 | 546.00 | 12.1K |
| 14:45 | 546.00 | 546.00 | 546.00 | 546.00 | 2.0K |
| 14:50 | 545.00 | 546.00 | 545.00 | 546.00 | 0.2K |
| 14:55 | 546.00 | 546.00 | 546.00 | 546.00 | 2.6K |
| 15:00 | 547.00 | 549.00 | 547.00 | 548.00 | 10.2K |
| 15:05 | 549.00 | 549.00 | 549.00 | 549.00 | 3.9K |
| 15:10 | 549.00 | 549.00 | 548.00 | 548.00 | 0.8K |
| 15:15 | 549.00 | 549.00 | 548.00 | 548.00 | 5.4K |
| 15:20 | 547.00 | 549.00 | 547.00 | 548.00 | 13.3K |
| 15:30 | 551.00 | 551.00 | 551.00 | 551.00 | 50.8K |