445.00
最終更新: 2025-10-02
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 589.00 | 598.00 | 578.00 | 578.00 | 182.6K |
| 09:05 | 578.00 | 587.00 | 578.00 | 587.00 | 50.6K |
| 09:10 | 585.00 | 589.00 | 577.00 | 577.00 | 86.4K |
| 09:15 | 576.00 | 579.00 | 571.00 | 577.00 | 60.4K |
| 09:20 | 576.00 | 585.00 | 572.00 | 585.00 | 32.7K |
| 09:25 | 581.00 | 593.00 | 581.00 | 587.00 | 52.0K |
| 09:30 | 587.00 | 592.00 | 586.00 | 590.00 | 4.2K |
| 09:35 | 592.00 | 592.00 | 583.00 | 591.00 | 15.3K |
| 09:40 | 592.00 | 605.00 | 591.00 | 604.00 | 12.1K |
| 09:45 | 603.00 | 606.00 | 599.00 | 606.00 | 10.8K |
| 09:50 | 603.00 | 604.00 | 597.00 | 603.00 | 7.0K |
| 09:55 | 601.00 | 601.00 | 594.00 | 595.00 | 6.3K |
| 10:00 | 595.00 | 600.00 | 593.00 | 600.00 | 11.3K |
| 10:05 | 600.00 | 603.00 | 595.00 | 603.00 | 32.0K |
| 10:10 | 602.00 | 603.00 | 599.00 | 603.00 | 15.2K |
| 10:15 | 599.00 | 606.00 | 596.00 | 598.00 | 42.4K |
| 10:20 | 601.00 | 604.00 | 598.00 | 600.00 | 6.5K |
| 10:25 | 600.00 | 603.00 | 600.00 | 603.00 | 1.7K |
| 10:30 | 600.00 | 600.00 | 596.00 | 596.00 | 19.3K |
| 10:35 | 597.00 | 600.00 | 596.00 | 600.00 | 6.1K |
| 10:40 | 598.00 | 604.00 | 598.00 | 602.00 | 12.5K |
| 10:45 | 600.00 | 601.00 | 598.00 | 601.00 | 9.0K |
| 10:50 | 601.00 | 602.00 | 601.00 | 602.00 | 2.2K |
| 10:55 | 602.00 | 609.00 | 602.00 | 609.00 | 39.7K |
| 11:00 | 609.00 | 609.00 | 606.00 | 608.00 | 16.9K |
| 11:05 | 606.00 | 607.00 | 603.00 | 605.00 | 7.8K |
| 11:10 | 605.00 | 605.00 | 599.00 | 599.00 | 19.2K |
| 11:15 | 599.00 | 602.00 | 598.00 | 600.00 | 7.4K |
| 11:20 | 597.00 | 598.00 | 590.00 | 595.00 | 33.1K |
| 11:25 | 595.00 | 597.00 | 593.00 | 593.00 | 30.7K |
| 11:30 | 593.00 | 600.00 | 593.00 | 600.00 | 1.2K |
| 11:35 | 600.00 | 602.00 | 597.00 | 602.00 | 7.7K |
| 11:40 | 600.00 | 603.00 | 600.00 | 603.00 | 3.0K |
| 11:45 | 600.00 | 604.00 | 600.00 | 603.00 | 0.3K |
| 11:50 | 601.00 | 604.00 | 600.00 | 603.00 | 19.7K |
| 11:55 | 604.00 | 606.00 | 596.00 | 596.00 | 18.9K |
| 12:00 | 598.00 | 600.00 | 598.00 | 599.00 | 2.9K |
| 12:05 | 599.00 | 601.00 | 599.00 | 601.00 | 0.0K |
| 12:10 | 599.00 | 601.00 | 595.00 | 595.00 | 7.5K |
| 12:15 | 598.00 | 599.00 | 595.00 | 595.00 | 2.4K |
| 12:20 | 593.00 | 598.00 | 593.00 | 598.00 | 3.1K |
| 12:25 | 599.00 | 599.00 | 596.00 | 599.00 | 0.3K |
| 12:30 | 599.00 | 599.00 | 590.00 | 590.00 | 36.1K |
| 12:35 | 594.00 | 594.00 | 591.00 | 591.00 | 1.6K |
| 12:40 | 591.00 | 593.00 | 590.00 | 593.00 | 4.5K |
| 12:45 | 591.00 | 591.00 | 590.00 | 590.00 | 1.5K |
| 12:50 | 590.00 | 590.00 | 586.00 | 589.00 | 7.7K |
| 12:55 | 589.00 | 590.00 | 586.00 | 590.00 | 3.3K |
| 13:00 | 590.00 | 590.00 | 585.00 | 587.00 | 6.9K |
| 13:05 | 587.00 | 598.00 | 587.00 | 598.00 | 10.3K |
| 13:10 | 597.00 | 598.00 | 592.00 | 594.00 | 3.4K |
| 13:15 | 594.00 | 595.00 | 591.00 | 595.00 | 2.6K |
| 13:20 | 595.00 | 595.00 | 591.00 | 595.00 | 0.1K |
| 13:25 | 591.00 | 595.00 | 591.00 | 595.00 | 6.1K |
| 13:30 | 595.00 | 595.00 | 595.00 | 595.00 | 0.1K |
| 13:35 | 595.00 | 595.00 | 591.00 | 595.00 | 2.0K |
| 13:40 | 593.00 | 600.00 | 591.00 | 600.00 | 11.9K |
| 13:45 | 598.00 | 600.00 | 595.00 | 597.00 | 1.3K |
| 13:50 | 597.00 | 598.00 | 594.00 | 594.00 | 0.2K |
| 13:55 | 594.00 | 597.00 | 594.00 | 597.00 | 0.9K |
| 14:00 | 595.00 | 596.00 | 595.00 | 595.00 | 2.6K |
| 14:05 | 594.00 | 596.00 | 592.00 | 595.00 | 5.4K |
| 14:10 | 595.00 | 596.00 | 591.00 | 596.00 | 17.9K |
| 14:15 | 590.00 | 597.00 | 590.00 | 596.00 | 20.9K |
| 14:20 | 596.00 | 597.00 | 596.00 | 597.00 | 3.1K |
| 14:25 | 595.00 | 596.00 | 590.00 | 595.00 | 9.8K |
| 14:30 | 585.00 | 593.00 | 585.00 | 593.00 | 26.8K |
| 14:35 | 593.00 | 594.00 | 586.00 | 587.00 | 29.2K |
| 14:40 | 591.00 | 591.00 | 589.00 | 590.00 | 0.4K |
| 14:45 | 588.00 | 589.00 | 586.00 | 589.00 | 2.5K |
| 14:50 | 585.00 | 589.00 | 582.00 | 587.00 | 20.1K |
| 14:55 | 586.00 | 586.00 | 586.00 | 586.00 | 0.0K |
| 15:00 | 585.00 | 587.00 | 585.00 | 587.00 | 1.2K |
| 15:05 | 585.00 | 587.00 | 585.00 | 585.00 | 2.6K |
| 15:10 | 587.00 | 589.00 | 586.00 | 589.00 | 1.5K |
| 15:15 | 589.00 | 590.00 | 584.00 | 584.00 | 16.8K |
| 15:25 | 584.00 | 584.00 | 584.00 | 584.00 | 10.1K |