最終更新: 2025-09-26
時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
09:00 | 890.00 | 894.00 | 870.00 | 883.00 | 297.5K |
09:05 | 883.00 | 883.00 | 870.00 | 875.00 | 197.4K |
09:10 | 873.00 | 873.00 | 861.00 | 865.00 | 204.9K |
09:15 | 864.00 | 864.00 | 858.00 | 864.00 | 170.4K |
09:20 | 864.00 | 864.00 | 852.00 | 855.00 | 293.5K |
09:25 | 853.00 | 859.00 | 852.00 | 854.00 | 164.2K |
09:30 | 854.00 | 858.00 | 852.00 | 855.00 | 189.0K |
09:35 | 856.00 | 856.00 | 851.00 | 855.00 | 93.1K |
09:40 | 855.00 | 856.00 | 852.00 | 856.00 | 70.2K |
09:45 | 855.00 | 856.00 | 851.00 | 851.00 | 92.3K |
09:50 | 851.00 | 854.00 | 850.00 | 853.00 | 109.7K |
09:55 | 854.00 | 858.00 | 854.00 | 855.00 | 65.1K |
10:00 | 855.00 | 857.00 | 853.00 | 855.00 | 65.3K |
10:05 | 855.00 | 855.00 | 850.00 | 850.00 | 105.6K |
10:10 | 853.00 | 853.00 | 848.00 | 849.00 | 147.2K |
10:15 | 849.00 | 849.00 | 844.00 | 844.00 | 281.8K |
10:20 | 845.00 | 846.00 | 843.00 | 845.00 | 79.1K |
10:25 | 846.00 | 851.00 | 844.00 | 850.00 | 54.9K |
10:30 | 850.00 | 850.00 | 845.00 | 849.00 | 60.5K |
10:35 | 849.00 | 851.00 | 848.00 | 849.00 | 14.3K |
10:40 | 850.00 | 854.00 | 848.00 | 850.00 | 128.1K |
10:45 | 850.00 | 855.00 | 850.00 | 855.00 | 224.6K |
10:50 | 855.00 | 859.00 | 854.00 | 855.00 | 230.2K |
10:55 | 856.00 | 858.00 | 855.00 | 857.00 | 39.4K |
11:00 | 857.00 | 862.00 | 857.00 | 861.00 | 36.4K |
11:05 | 860.00 | 860.00 | 859.00 | 859.00 | 41.5K |
11:10 | 858.00 | 858.00 | 854.00 | 855.00 | 107.3K |
11:15 | 855.00 | 856.00 | 853.00 | 855.00 | 192.1K |
11:20 | 855.00 | 855.00 | 852.00 | 855.00 | 46.2K |
11:25 | 856.00 | 856.00 | 854.00 | 856.00 | 67.8K |
11:30 | 857.00 | 857.00 | 854.00 | 857.00 | 2.0K |
11:35 | 856.00 | 857.00 | 853.00 | 854.00 | 32.4K |
11:40 | 856.00 | 856.00 | 852.00 | 854.00 | 38.6K |
11:45 | 852.00 | 853.00 | 851.00 | 852.00 | 24.3K |
11:50 | 852.00 | 853.00 | 852.00 | 852.00 | 23.6K |
11:55 | 853.00 | 853.00 | 851.00 | 851.00 | 75.2K |
12:00 | 852.00 | 853.00 | 851.00 | 853.00 | 7.9K |
12:05 | 853.00 | 855.00 | 853.00 | 855.00 | 27.2K |
12:10 | 856.00 | 856.00 | 853.00 | 853.00 | 17.5K |
12:15 | 853.00 | 854.00 | 853.00 | 854.00 | 11.5K |
12:20 | 854.00 | 854.00 | 851.00 | 851.00 | 41.2K |
12:25 | 851.00 | 854.00 | 851.00 | 854.00 | 11.8K |
12:30 | 853.00 | 856.00 | 853.00 | 856.00 | 20.4K |
12:35 | 857.00 | 857.00 | 854.00 | 855.00 | 14.3K |
12:40 | 856.00 | 857.00 | 855.00 | 855.00 | 10.9K |
12:45 | 856.00 | 857.00 | 854.00 | 855.00 | 27.0K |
12:50 | 855.00 | 855.00 | 853.00 | 853.00 | 38.3K |
12:55 | 854.00 | 855.00 | 854.00 | 854.00 | 1.9K |
13:00 | 854.00 | 855.00 | 853.00 | 853.00 | 8.2K |
13:05 | 853.00 | 853.00 | 852.00 | 852.00 | 66.3K |
13:10 | 853.00 | 853.00 | 852.00 | 852.00 | 39.9K |
13:15 | 853.00 | 854.00 | 853.00 | 853.00 | 62.0K |
13:20 | 854.00 | 854.00 | 853.00 | 853.00 | 14.1K |
13:25 | 853.00 | 853.00 | 853.00 | 853.00 | 1.0K |
13:30 | 853.00 | 861.00 | 853.00 | 858.00 | 142.7K |
13:35 | 858.00 | 858.00 | 856.00 | 857.00 | 45.7K |
13:40 | 858.00 | 859.00 | 858.00 | 858.00 | 97.1K |
13:45 | 858.00 | 858.00 | 858.00 | 858.00 | 20.2K |
13:50 | 858.00 | 858.00 | 858.00 | 858.00 | 5.0K |
13:55 | 858.00 | 858.00 | 857.00 | 857.00 | 19.9K |
14:00 | 859.00 | 863.00 | 859.00 | 861.00 | 72.6K |
14:05 | 862.00 | 862.00 | 861.00 | 862.00 | 26.0K |
14:10 | 862.00 | 862.00 | 860.00 | 860.00 | 16.4K |
14:15 | 860.00 | 861.00 | 859.00 | 860.00 | 20.8K |
14:20 | 860.00 | 860.00 | 858.00 | 859.00 | 32.4K |
14:25 | 859.00 | 859.00 | 857.00 | 858.00 | 30.2K |
14:30 | 858.00 | 858.00 | 855.00 | 856.00 | 119.6K |
14:35 | 856.00 | 856.00 | 855.00 | 856.00 | 95.9K |
14:40 | 857.00 | 859.00 | 857.00 | 859.00 | 35.6K |
14:45 | 858.00 | 861.00 | 858.00 | 859.00 | 72.3K |
14:50 | 860.00 | 860.00 | 859.00 | 860.00 | 8.8K |
14:55 | 861.00 | 863.00 | 860.00 | 863.00 | 25.5K |
15:00 | 861.00 | 861.00 | 859.00 | 859.00 | 39.5K |
15:05 | 860.00 | 861.00 | 857.00 | 857.00 | 44.8K |
15:10 | 860.00 | 860.00 | 856.00 | 857.00 | 58.9K |
15:15 | 856.00 | 860.00 | 856.00 | 859.00 | 69.0K |
15:25 | 856.00 | 856.00 | 856.00 | 856.00 | 36.3K |