445.00
最終更新: 2025-10-06
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 554.00 | 559.00 | 541.00 | 541.00 | 63.1K |
| 09:05 | 541.00 | 567.00 | 537.00 | 560.00 | 102.3K |
| 09:10 | 561.00 | 569.00 | 553.00 | 559.00 | 47.0K |
| 09:15 | 559.00 | 560.00 | 553.00 | 557.00 | 3.8K |
| 09:20 | 557.00 | 559.00 | 555.00 | 558.00 | 3.7K |
| 09:25 | 555.00 | 559.00 | 554.00 | 558.00 | 7.1K |
| 09:30 | 558.00 | 559.00 | 554.00 | 554.00 | 13.1K |
| 09:35 | 554.00 | 554.00 | 551.00 | 551.00 | 6.4K |
| 09:40 | 551.00 | 554.00 | 551.00 | 551.00 | 7.0K |
| 09:45 | 551.00 | 555.00 | 546.00 | 555.00 | 13.2K |
| 09:50 | 555.00 | 555.00 | 551.00 | 553.00 | 12.6K |
| 09:55 | 553.00 | 553.00 | 549.00 | 551.00 | 32.8K |
| 10:00 | 549.00 | 549.00 | 543.00 | 546.00 | 15.6K |
| 10:05 | 546.00 | 546.00 | 541.00 | 544.00 | 66.4K |
| 10:10 | 547.00 | 547.00 | 543.00 | 545.00 | 4.2K |
| 10:15 | 545.00 | 549.00 | 544.00 | 549.00 | 45.1K |
| 10:20 | 549.00 | 551.00 | 547.00 | 549.00 | 6.9K |
| 10:25 | 546.00 | 550.00 | 546.00 | 548.00 | 8.7K |
| 10:30 | 550.00 | 550.00 | 548.00 | 549.00 | 0.6K |
| 10:35 | 550.00 | 550.00 | 546.00 | 549.00 | 5.2K |
| 10:40 | 548.00 | 550.00 | 546.00 | 547.00 | 2.6K |
| 10:45 | 548.00 | 549.00 | 544.00 | 546.00 | 12.0K |
| 10:50 | 545.00 | 547.00 | 544.00 | 547.00 | 12.8K |
| 10:55 | 547.00 | 547.00 | 547.00 | 547.00 | 1.4K |
| 11:00 | 547.00 | 547.00 | 543.00 | 543.00 | 4.1K |
| 11:05 | 538.00 | 547.00 | 537.00 | 541.00 | 37.5K |
| 11:10 | 541.00 | 544.00 | 541.00 | 543.00 | 9.6K |
| 11:15 | 541.00 | 543.00 | 540.00 | 543.00 | 7.0K |
| 11:20 | 540.00 | 543.00 | 538.00 | 540.00 | 12.0K |
| 11:25 | 542.00 | 542.00 | 538.00 | 541.00 | 4.1K |
| 11:30 | 542.00 | 545.00 | 542.00 | 545.00 | 17.5K |
| 11:35 | 544.00 | 544.00 | 543.00 | 544.00 | 1.9K |
| 11:40 | 544.00 | 549.00 | 544.00 | 549.00 | 8.5K |
| 11:45 | 549.00 | 549.00 | 543.00 | 545.00 | 5.5K |
| 11:50 | 546.00 | 549.00 | 546.00 | 548.00 | 0.8K |
| 11:55 | 548.00 | 549.00 | 548.00 | 549.00 | 0.1K |
| 12:00 | 549.00 | 549.00 | 547.00 | 549.00 | 1.2K |
| 12:05 | 549.00 | 549.00 | 547.00 | 549.00 | 0.1K |
| 12:10 | 549.00 | 549.00 | 542.00 | 546.00 | 5.7K |
| 12:15 | 545.00 | 549.00 | 542.00 | 547.00 | 7.2K |
| 12:20 | 548.00 | 551.00 | 548.00 | 549.00 | 9.1K |
| 12:25 | 549.00 | 550.00 | 548.00 | 548.00 | 13.7K |
| 12:30 | 549.00 | 552.00 | 549.00 | 552.00 | 41.4K |
| 12:35 | 552.00 | 554.00 | 552.00 | 554.00 | 34.0K |
| 12:40 | 554.00 | 557.00 | 552.00 | 555.00 | 35.7K |
| 12:45 | 555.00 | 557.00 | 553.00 | 557.00 | 7.1K |
| 12:50 | 556.00 | 557.00 | 556.00 | 557.00 | 3.5K |
| 12:55 | 556.00 | 556.00 | 545.00 | 553.00 | 40.6K |
| 13:00 | 550.00 | 550.00 | 549.00 | 550.00 | 2.8K |
| 13:05 | 549.00 | 550.00 | 546.00 | 549.00 | 7.4K |
| 13:10 | 550.00 | 552.00 | 549.00 | 551.00 | 2.9K |
| 13:15 | 551.00 | 554.00 | 551.00 | 554.00 | 1.8K |
| 13:20 | 554.00 | 555.00 | 553.00 | 553.00 | 6.9K |
| 13:25 | 554.00 | 555.00 | 554.00 | 555.00 | 19.0K |
| 13:30 | 556.00 | 556.00 | 554.00 | 554.00 | 4.3K |
| 13:35 | 555.00 | 559.00 | 555.00 | 558.00 | 15.1K |
| 13:40 | 559.00 | 559.00 | 558.00 | 559.00 | 2.9K |
| 13:45 | 559.00 | 560.00 | 557.00 | 559.00 | 11.1K |
| 13:50 | 560.00 | 561.00 | 560.00 | 561.00 | 20.3K |
| 13:55 | 560.00 | 561.00 | 558.00 | 558.00 | 3.7K |
| 14:00 | 558.00 | 558.00 | 557.00 | 558.00 | 0.2K |
| 14:05 | 558.00 | 559.00 | 557.00 | 558.00 | 4.2K |
| 14:10 | 555.00 | 556.00 | 554.00 | 554.00 | 8.9K |
| 14:15 | 554.00 | 554.00 | 551.00 | 553.00 | 4.2K |
| 14:20 | 553.00 | 554.00 | 552.00 | 553.00 | 12.7K |
| 14:25 | 554.00 | 555.00 | 553.00 | 555.00 | 28.2K |
| 14:30 | 555.00 | 559.00 | 554.00 | 557.00 | 2.2K |
| 14:35 | 555.00 | 557.00 | 555.00 | 557.00 | 1.9K |
| 14:40 | 557.00 | 558.00 | 557.00 | 558.00 | 2.0K |
| 14:45 | 557.00 | 557.00 | 550.00 | 556.00 | 16.8K |
| 14:50 | 553.00 | 556.00 | 553.00 | 556.00 | 4.0K |
| 14:55 | 554.00 | 555.00 | 553.00 | 555.00 | 4.5K |
| 15:00 | 554.00 | 555.00 | 553.00 | 553.00 | 6.8K |
| 15:05 | 556.00 | 557.00 | 555.00 | 557.00 | 12.4K |
| 15:10 | 559.00 | 566.00 | 558.00 | 563.00 | 36.0K |
| 15:15 | 563.00 | 563.00 | 557.00 | 557.00 | 20.3K |
| 15:25 | 558.00 | 558.00 | 558.00 | 558.00 | 16.9K |