最終更新: 2025-09-26
時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
09:00 | 668.00 | 700.00 | 668.00 | 700.00 | 587.0K |
09:05 | 701.00 | 709.00 | 699.00 | 707.00 | 407.5K |
09:10 | 706.00 | 715.00 | 705.00 | 711.00 | 452.5K |
09:15 | 713.00 | 717.00 | 710.00 | 710.00 | 290.6K |
09:20 | 712.00 | 720.00 | 709.00 | 718.00 | 322.5K |
09:25 | 717.00 | 723.00 | 715.00 | 722.00 | 246.9K |
09:30 | 722.00 | 722.00 | 716.00 | 720.00 | 198.3K |
09:35 | 720.00 | 723.00 | 718.00 | 720.00 | 197.5K |
09:40 | 720.00 | 722.00 | 717.00 | 720.00 | 87.9K |
09:45 | 722.00 | 725.00 | 722.00 | 724.00 | 117.3K |
09:50 | 723.00 | 724.00 | 719.00 | 719.00 | 11.4K |
09:55 | 717.00 | 717.00 | 713.00 | 714.00 | 55.2K |
10:00 | 715.00 | 715.00 | 713.00 | 714.00 | 103.5K |
10:05 | 714.00 | 714.00 | 713.00 | 713.00 | 31.4K |
10:10 | 714.00 | 714.00 | 710.00 | 710.00 | 113.6K |
10:15 | 711.00 | 712.00 | 711.00 | 712.00 | 138.5K |
10:20 | 712.00 | 713.00 | 708.00 | 709.00 | 119.0K |
10:25 | 709.00 | 710.00 | 705.00 | 705.00 | 54.1K |
10:30 | 707.00 | 707.00 | 705.00 | 705.00 | 112.7K |
10:35 | 705.00 | 709.00 | 704.00 | 704.00 | 39.9K |
10:40 | 703.00 | 706.00 | 703.00 | 705.00 | 38.7K |
10:45 | 705.00 | 705.00 | 703.00 | 703.00 | 4.4K |
10:50 | 703.00 | 704.00 | 703.00 | 703.00 | 33.1K |
10:55 | 703.00 | 703.00 | 701.00 | 702.00 | 43.1K |
11:00 | 701.00 | 705.00 | 701.00 | 705.00 | 33.9K |
11:05 | 705.00 | 707.00 | 704.00 | 706.00 | 48.7K |
11:10 | 706.00 | 706.00 | 704.00 | 704.00 | 67.8K |
11:15 | 704.00 | 705.00 | 702.00 | 705.00 | 19.9K |
11:20 | 705.00 | 707.00 | 705.00 | 707.00 | 17.0K |
11:25 | 707.00 | 708.00 | 706.00 | 707.00 | 25.2K |
11:30 | 708.00 | 710.00 | 708.00 | 710.00 | 53.9K |
11:35 | 710.00 | 710.00 | 709.00 | 709.00 | 1.9K |
11:40 | 710.00 | 716.00 | 710.00 | 715.00 | 86.8K |
11:45 | 714.00 | 717.00 | 713.00 | 717.00 | 80.3K |
11:50 | 717.00 | 718.00 | 713.00 | 715.00 | 37.4K |
11:55 | 715.00 | 715.00 | 714.00 | 714.00 | 8.9K |
12:00 | 714.00 | 714.00 | 712.00 | 712.00 | 10.8K |
12:05 | 713.00 | 713.00 | 711.00 | 713.00 | 11.7K |
12:10 | 713.00 | 713.00 | 712.00 | 712.00 | 11.4K |
12:15 | 712.00 | 713.00 | 712.00 | 712.00 | 1.1K |
12:20 | 712.00 | 712.00 | 710.00 | 710.00 | 2.5K |
12:25 | 710.00 | 710.00 | 709.00 | 709.00 | 21.7K |
12:30 | 709.00 | 709.00 | 708.00 | 709.00 | 12.0K |
12:35 | 708.00 | 709.00 | 708.00 | 709.00 | 10.9K |
12:40 | 709.00 | 709.00 | 707.00 | 707.00 | 7.7K |
12:45 | 706.00 | 707.00 | 704.00 | 704.00 | 28.3K |
12:50 | 704.00 | 704.00 | 703.00 | 704.00 | 2.8K |
12:55 | 704.00 | 704.00 | 703.00 | 703.00 | 9.7K |
13:00 | 704.00 | 705.00 | 703.00 | 703.00 | 11.2K |
13:05 | 704.00 | 708.00 | 704.00 | 708.00 | 62.4K |
13:10 | 709.00 | 709.00 | 709.00 | 709.00 | 7.5K |
13:15 | 709.00 | 709.00 | 707.00 | 709.00 | 12.0K |
13:20 | 709.00 | 711.00 | 707.00 | 707.00 | 140.8K |
13:25 | 708.00 | 709.00 | 708.00 | 708.00 | 18.3K |
13:30 | 708.00 | 708.00 | 706.00 | 706.00 | 22.5K |
13:35 | 705.00 | 705.00 | 705.00 | 705.00 | 5.8K |
13:40 | 704.00 | 705.00 | 704.00 | 704.00 | 1.3K |
13:45 | 704.00 | 705.00 | 703.00 | 704.00 | 37.6K |
13:50 | 705.00 | 708.00 | 703.00 | 707.00 | 75.3K |
13:55 | 708.00 | 708.00 | 706.00 | 706.00 | 20.3K |
14:00 | 706.00 | 706.00 | 704.00 | 706.00 | 38.9K |
14:05 | 706.00 | 707.00 | 706.00 | 707.00 | 84.1K |
14:10 | 706.00 | 706.00 | 701.00 | 706.00 | 88.3K |
14:15 | 706.00 | 708.00 | 706.00 | 707.00 | 103.6K |
14:20 | 708.00 | 708.00 | 707.00 | 707.00 | 86.5K |
14:25 | 706.00 | 708.00 | 706.00 | 707.00 | 98.3K |
14:30 | 707.00 | 707.00 | 705.00 | 705.00 | 2.2K |
14:35 | 706.00 | 706.00 | 704.00 | 704.00 | 5.7K |
14:40 | 704.00 | 705.00 | 703.00 | 704.00 | 21.6K |
14:45 | 704.00 | 704.00 | 703.00 | 703.00 | 2.9K |
14:50 | 703.00 | 703.00 | 702.00 | 703.00 | 34.9K |
14:55 | 703.00 | 706.00 | 703.00 | 706.00 | 100.5K |
15:00 | 706.00 | 706.00 | 706.00 | 706.00 | 2.2K |
15:05 | 707.00 | 709.00 | 706.00 | 709.00 | 35.0K |
15:10 | 709.00 | 709.00 | 708.00 | 708.00 | 16.5K |
15:15 | 708.00 | 709.00 | 707.00 | 708.00 | 11.8K |
15:25 | 709.00 | 709.00 | 709.00 | 709.00 | 28.8K |