445.00
最終更新: 2025-10-02
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 552.00 | 552.00 | 523.00 | 536.00 | 53.6K |
| 09:05 | 536.00 | 549.00 | 536.00 | 538.00 | 16.2K |
| 09:10 | 538.00 | 545.00 | 532.00 | 544.00 | 21.5K |
| 09:15 | 544.00 | 578.00 | 542.00 | 569.00 | 99.6K |
| 09:20 | 565.00 | 605.00 | 561.00 | 591.00 | 485.2K |
| 09:25 | 601.00 | 617.00 | 560.00 | 567.00 | 1,098.4K |
| 09:30 | 564.00 | 584.00 | 563.00 | 572.00 | 210.2K |
| 09:35 | 572.00 | 616.00 | 571.00 | 606.00 | 549.3K |
| 09:40 | 611.00 | 619.00 | 590.00 | 590.00 | 219.8K |
| 09:45 | 593.00 | 599.00 | 581.00 | 583.00 | 113.6K |
| 09:50 | 583.00 | 590.00 | 583.00 | 584.00 | 37.5K |
| 09:55 | 584.00 | 595.00 | 584.00 | 586.00 | 59.5K |
| 10:00 | 586.00 | 587.00 | 573.00 | 573.00 | 123.8K |
| 10:05 | 573.00 | 578.00 | 572.00 | 576.00 | 43.2K |
| 10:10 | 576.00 | 579.00 | 575.00 | 577.00 | 13.2K |
| 10:15 | 577.00 | 579.00 | 575.00 | 576.00 | 8.7K |
| 10:20 | 577.00 | 588.00 | 576.00 | 588.00 | 40.9K |
| 10:25 | 589.00 | 590.00 | 580.00 | 580.00 | 39.6K |
| 10:30 | 580.00 | 591.00 | 578.00 | 591.00 | 37.3K |
| 10:35 | 590.00 | 598.00 | 587.00 | 592.00 | 47.7K |
| 10:40 | 592.00 | 602.00 | 592.00 | 596.00 | 98.0K |
| 10:45 | 592.00 | 601.00 | 590.00 | 593.00 | 56.8K |
| 10:50 | 597.00 | 599.00 | 591.00 | 598.00 | 57.0K |
| 10:55 | 598.00 | 598.00 | 583.00 | 584.00 | 57.3K |
| 11:00 | 584.00 | 590.00 | 584.00 | 588.00 | 15.4K |
| 11:05 | 588.00 | 593.00 | 586.00 | 591.00 | 7.8K |
| 11:10 | 591.00 | 603.00 | 589.00 | 603.00 | 51.6K |
| 11:15 | 603.00 | 605.00 | 591.00 | 602.00 | 71.7K |
| 11:20 | 602.00 | 606.00 | 597.00 | 606.00 | 55.1K |
| 11:25 | 607.00 | 607.00 | 600.00 | 605.00 | 25.1K |
| 11:30 | 605.00 | 635.00 | 605.00 | 626.00 | 398.1K |
| 11:35 | 629.00 | 629.00 | 613.00 | 617.00 | 112.2K |
| 11:40 | 617.00 | 626.00 | 613.00 | 616.00 | 82.0K |
| 11:45 | 616.00 | 622.00 | 612.00 | 620.00 | 38.4K |
| 11:50 | 620.00 | 622.00 | 603.00 | 603.00 | 91.1K |
| 11:55 | 605.00 | 609.00 | 598.00 | 602.00 | 56.3K |
| 12:00 | 603.00 | 609.00 | 600.00 | 607.00 | 11.0K |
| 12:05 | 607.00 | 608.00 | 602.00 | 606.00 | 34.3K |
| 12:10 | 608.00 | 621.00 | 603.00 | 613.00 | 79.9K |
| 12:15 | 613.00 | 617.00 | 607.00 | 612.00 | 172.7K |
| 12:20 | 616.00 | 624.00 | 613.00 | 623.00 | 161.3K |
| 12:25 | 624.00 | 630.00 | 616.00 | 630.00 | 407.6K |
| 12:30 | 628.00 | 633.00 | 610.00 | 616.00 | 329.4K |
| 12:35 | 617.00 | 626.00 | 614.00 | 615.00 | 97.9K |
| 12:40 | 614.00 | 614.00 | 608.00 | 610.00 | 103.0K |
| 12:45 | 610.00 | 620.00 | 610.00 | 614.00 | 61.7K |
| 12:50 | 614.00 | 614.00 | 606.00 | 608.00 | 80.5K |
| 12:55 | 611.00 | 614.00 | 608.00 | 614.00 | 25.8K |
| 13:00 | 611.00 | 614.00 | 608.00 | 611.00 | 48.5K |
| 13:05 | 608.00 | 611.00 | 600.00 | 606.00 | 83.4K |
| 13:10 | 606.00 | 609.00 | 603.00 | 606.00 | 30.2K |
| 13:15 | 606.00 | 606.00 | 602.00 | 602.00 | 5.4K |
| 13:20 | 602.00 | 611.00 | 602.00 | 611.00 | 30.4K |
| 13:25 | 608.00 | 609.00 | 603.00 | 604.00 | 15.7K |
| 13:30 | 604.00 | 608.00 | 603.00 | 605.00 | 20.3K |
| 13:35 | 604.00 | 605.00 | 601.00 | 605.00 | 23.1K |
| 13:40 | 605.00 | 605.00 | 599.00 | 602.00 | 30.1K |
| 13:45 | 601.00 | 614.00 | 601.00 | 612.00 | 27.5K |
| 13:50 | 612.00 | 622.00 | 610.00 | 619.00 | 74.3K |
| 13:55 | 622.00 | 623.00 | 614.00 | 621.00 | 31.4K |
| 14:00 | 616.00 | 617.00 | 611.00 | 613.00 | 10.9K |
| 14:05 | 613.00 | 628.00 | 612.00 | 618.00 | 108.6K |
| 14:10 | 617.00 | 621.00 | 615.00 | 618.00 | 46.7K |
| 14:15 | 618.00 | 622.00 | 617.00 | 620.00 | 17.9K |
| 14:20 | 619.00 | 628.00 | 617.00 | 626.00 | 80.9K |
| 14:25 | 623.00 | 627.00 | 619.00 | 627.00 | 47.1K |
| 14:30 | 625.00 | 629.00 | 624.00 | 626.00 | 78.0K |
| 14:35 | 626.00 | 628.00 | 620.00 | 620.00 | 37.2K |
| 14:40 | 623.00 | 623.00 | 619.00 | 621.00 | 37.7K |
| 14:45 | 621.00 | 622.00 | 618.00 | 618.00 | 27.7K |
| 14:50 | 619.00 | 619.00 | 612.00 | 617.00 | 48.0K |
| 14:55 | 617.00 | 617.00 | 609.00 | 612.00 | 22.8K |
| 15:00 | 613.00 | 615.00 | 610.00 | 610.00 | 7.6K |
| 15:05 | 611.00 | 614.00 | 608.00 | 612.00 | 29.9K |
| 15:10 | 612.00 | 614.00 | 606.00 | 607.00 | 54.3K |
| 15:15 | 606.00 | 610.00 | 599.00 | 604.00 | 63.5K |
| 15:25 | 609.00 | 609.00 | 609.00 | 609.00 | 31.2K |