532.00
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 564.00 | 564.00 | 562.00 | 563.00 | 40.2K |
| 09:05 | 565.00 | 566.00 | 563.00 | 564.00 | 13.8K |
| 09:10 | 565.00 | 565.00 | 564.00 | 564.00 | 0.9K |
| 09:15 | 564.00 | 564.00 | 563.00 | 564.00 | 6.4K |
| 09:20 | 564.00 | 564.00 | 564.00 | 564.00 | 0.3K |
| 09:25 | 564.00 | 564.00 | 564.00 | 564.00 | 1.8K |
| 09:30 | 564.00 | 564.00 | 563.00 | 563.00 | 4.3K |
| 09:35 | 563.00 | 563.00 | 562.00 | 562.00 | 3.9K |
| 09:40 | 562.00 | 562.00 | 562.00 | 562.00 | 5.1K |
| 09:45 | 563.00 | 563.00 | 563.00 | 563.00 | 2.3K |
| 09:50 | 563.00 | 563.00 | 562.00 | 563.00 | 11.1K |
| 09:55 | 564.00 | 564.00 | 564.00 | 564.00 | 6.8K |
| 10:00 | 564.00 | 564.00 | 564.00 | 564.00 | 0.2K |
| 10:05 | 564.00 | 564.00 | 564.00 | 564.00 | 0.1K |
| 10:10 | 563.00 | 563.00 | 563.00 | 563.00 | 0.1K |
| 10:25 | 563.00 | 563.00 | 563.00 | 563.00 | 0.5K |
| 10:30 | 563.00 | 564.00 | 563.00 | 564.00 | 9.9K |
| 10:35 | 564.00 | 564.00 | 564.00 | 564.00 | 0.5K |
| 10:40 | 565.00 | 565.00 | 565.00 | 565.00 | 2.9K |
| 10:50 | 565.00 | 565.00 | 565.00 | 565.00 | 0.3K |
| 10:55 | 564.00 | 565.00 | 564.00 | 565.00 | 5.1K |
| 11:00 | 565.00 | 565.00 | 565.00 | 565.00 | 0.2K |
| 11:05 | 565.00 | 565.00 | 565.00 | 565.00 | 0.2K |
| 11:10 | 565.00 | 565.00 | 565.00 | 565.00 | 1.1K |
| 11:15 | 565.00 | 565.00 | 564.00 | 564.00 | 0.3K |
| 11:20 | 564.00 | 564.00 | 564.00 | 564.00 | 0.5K |
| 11:25 | 564.00 | 565.00 | 563.00 | 565.00 | 9.3K |
| 11:30 | 566.00 | 566.00 | 566.00 | 566.00 | 5.3K |
| 12:30 | 563.00 | 567.00 | 563.00 | 567.00 | 34.2K |
| 12:35 | 567.00 | 568.00 | 567.00 | 568.00 | 3.1K |
| 12:40 | 567.00 | 568.00 | 567.00 | 567.00 | 15.6K |
| 12:45 | 568.00 | 568.00 | 568.00 | 568.00 | 2.0K |
| 12:50 | 568.00 | 568.00 | 568.00 | 568.00 | 0.1K |
| 12:55 | 568.00 | 568.00 | 568.00 | 568.00 | 0.3K |
| 13:00 | 567.00 | 568.00 | 567.00 | 568.00 | 2.6K |
| 13:05 | 569.00 | 569.00 | 569.00 | 569.00 | 0.8K |
| 13:10 | 569.00 | 569.00 | 569.00 | 569.00 | 0.1K |
| 13:15 | 571.00 | 571.00 | 571.00 | 571.00 | 13.8K |
| 13:20 | 571.00 | 571.00 | 571.00 | 571.00 | 0.4K |
| 13:25 | 571.00 | 571.00 | 571.00 | 571.00 | 1.0K |
| 13:30 | 571.00 | 571.00 | 571.00 | 571.00 | 0.6K |
| 13:35 | 571.00 | 572.00 | 571.00 | 572.00 | 12.0K |
| 13:40 | 571.00 | 572.00 | 571.00 | 572.00 | 0.2K |
| 13:45 | 571.00 | 572.00 | 571.00 | 572.00 | 0.2K |
| 13:50 | 572.00 | 572.00 | 572.00 | 572.00 | 0.9K |
| 13:55 | 571.00 | 571.00 | 571.00 | 571.00 | 2.3K |
| 14:00 | 571.00 | 571.00 | 570.00 | 571.00 | 11.0K |
| 14:05 | 571.00 | 571.00 | 571.00 | 571.00 | 6.6K |
| 14:10 | 571.00 | 571.00 | 571.00 | 571.00 | 0.3K |
| 14:20 | 570.00 | 570.00 | 570.00 | 570.00 | 11.5K |
| 14:25 | 570.00 | 570.00 | 570.00 | 570.00 | 1.0K |
| 14:30 | 570.00 | 570.00 | 569.00 | 569.00 | 0.9K |
| 14:35 | 569.00 | 569.00 | 568.00 | 568.00 | 6.3K |
| 14:40 | 568.00 | 569.00 | 568.00 | 569.00 | 12.8K |
| 14:45 | 569.00 | 569.00 | 569.00 | 569.00 | 0.4K |
| 14:50 | 568.00 | 568.00 | 568.00 | 568.00 | 1.2K |
| 14:55 | 568.00 | 568.00 | 568.00 | 568.00 | 0.4K |
| 15:00 | 568.00 | 568.00 | 568.00 | 568.00 | 5.9K |
| 15:05 | 568.00 | 568.00 | 568.00 | 568.00 | 4.1K |
| 15:15 | 568.00 | 568.00 | 567.00 | 568.00 | 8.9K |
| 15:20 | 568.00 | 569.00 | 567.00 | 568.00 | 5.3K |
| 15:30 | 567.00 | 567.00 | 567.00 | 567.00 | 37.6K |