384.00
最終更新: 2025-10-06
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 162.00 | 162.00 | 159.00 | 160.00 | 78.5K |
| 09:05 | 159.00 | 162.00 | 158.00 | 158.00 | 114.2K |
| 09:10 | 159.00 | 159.00 | 158.00 | 159.00 | 60.1K |
| 09:15 | 159.00 | 159.00 | 158.00 | 159.00 | 20.4K |
| 09:20 | 159.00 | 159.00 | 156.00 | 156.00 | 51.0K |
| 09:25 | 156.00 | 157.00 | 156.00 | 157.00 | 20.0K |
| 09:30 | 157.00 | 158.00 | 157.00 | 158.00 | 16.6K |
| 09:35 | 158.00 | 158.00 | 157.00 | 157.00 | 13.0K |
| 09:40 | 157.00 | 157.00 | 156.00 | 156.00 | 83.5K |
| 09:45 | 156.00 | 156.00 | 155.00 | 155.00 | 60.9K |
| 09:50 | 156.00 | 156.00 | 155.00 | 156.00 | 33.3K |
| 09:55 | 156.00 | 156.00 | 154.00 | 154.00 | 30.8K |
| 10:00 | 155.00 | 157.00 | 155.00 | 156.00 | 730.8K |
| 10:05 | 156.00 | 162.00 | 156.00 | 161.00 | 1,018.1K |
| 10:10 | 160.00 | 160.00 | 156.00 | 156.00 | 608.3K |
| 10:15 | 162.00 | 162.00 | 157.00 | 157.00 | 68.5K |
| 10:20 | 158.00 | 158.00 | 157.00 | 157.00 | 4.4K |
| 10:25 | 157.00 | 160.00 | 157.00 | 158.00 | 30.5K |
| 10:30 | 158.00 | 158.00 | 157.00 | 157.00 | 2.5K |
| 10:35 | 159.00 | 159.00 | 157.00 | 157.00 | 1.0K |
| 10:40 | 157.00 | 158.00 | 157.00 | 158.00 | 660.5K |
| 10:45 | 158.00 | 158.00 | 157.00 | 157.00 | 5.1K |
| 10:50 | 159.00 | 159.00 | 157.00 | 157.00 | 21.0K |
| 10:55 | 157.00 | 161.00 | 157.00 | 158.00 | 599.7K |
| 11:00 | 157.00 | 159.00 | 156.00 | 159.00 | 81.7K |
| 11:05 | 159.00 | 159.00 | 158.00 | 158.00 | 10.3K |
| 11:10 | 158.00 | 159.00 | 158.00 | 159.00 | 12.0K |
| 11:15 | 158.00 | 158.00 | 157.00 | 157.00 | 4.2K |
| 11:20 | 158.00 | 158.00 | 157.00 | 157.00 | 2.8K |
| 11:25 | 158.00 | 158.00 | 158.00 | 158.00 | 0.1K |
| 11:30 | 157.00 | 158.00 | 157.00 | 158.00 | 3.6K |
| 11:35 | 157.00 | 157.00 | 157.00 | 157.00 | 0.1K |
| 11:40 | 158.00 | 158.00 | 158.00 | 158.00 | 0.1K |
| 11:45 | 157.00 | 157.00 | 157.00 | 157.00 | 30.0K |
| 11:50 | 157.00 | 157.00 | 157.00 | 157.00 | 1.4K |
| 11:55 | 158.00 | 158.00 | 158.00 | 158.00 | 1.1K |
| 13:30 | 157.00 | 158.00 | 157.00 | 158.00 | 556.5K |
| 13:35 | 157.00 | 158.00 | 157.00 | 158.00 | 0.8K |
| 13:40 | 158.00 | 158.00 | 157.00 | 157.00 | 654.1K |
| 13:45 | 157.00 | 159.00 | 156.00 | 159.00 | 18.3K |
| 13:50 | 159.00 | 159.00 | 158.00 | 158.00 | 588.0K |
| 13:55 | 159.00 | 159.00 | 159.00 | 159.00 | 1.9K |
| 14:00 | 158.00 | 159.00 | 156.00 | 156.00 | 27.0K |
| 14:05 | 158.00 | 158.00 | 157.00 | 158.00 | 17.8K |
| 14:10 | 158.00 | 159.00 | 158.00 | 158.00 | 503.3K |
| 14:15 | 159.00 | 159.00 | 157.00 | 157.00 | 11.0K |
| 14:20 | 159.00 | 159.00 | 158.00 | 158.00 | 0.6K |
| 14:25 | 159.00 | 159.00 | 156.00 | 158.00 | 1,312.3K |
| 14:30 | 158.00 | 158.00 | 156.00 | 158.00 | 0.5K |
| 14:35 | 156.00 | 158.00 | 156.00 | 157.00 | 504.3K |
| 14:40 | 157.00 | 157.00 | 156.00 | 156.00 | 2.5K |
| 14:45 | 156.00 | 156.00 | 154.00 | 154.00 | 61.1K |
| 14:50 | 155.00 | 155.00 | 154.00 | 154.00 | 15.2K |
| 14:55 | 156.00 | 156.00 | 154.00 | 154.00 | 7.0K |
| 15:00 | 154.00 | 154.00 | 153.00 | 154.00 | 47.4K |
| 15:05 | 154.00 | 154.00 | 153.00 | 153.00 | 17.3K |
| 15:10 | 153.00 | 154.00 | 152.00 | 152.00 | 10.6K |
| 15:15 | 152.00 | 152.00 | 151.00 | 151.00 | 105.4K |
| 15:20 | 152.00 | 152.00 | 151.00 | 152.00 | 26.5K |
| 15:25 | 151.00 | 152.00 | 151.00 | 152.00 | 57.8K |
| 15:30 | 151.00 | 152.00 | 151.00 | 152.00 | 3.3K |
| 15:35 | 152.00 | 152.00 | 151.00 | 152.00 | 12.5K |
| 15:40 | 152.00 | 152.00 | 150.00 | 151.00 | 77.5K |
| 15:45 | 151.00 | 151.00 | 149.00 | 149.00 | 142.4K |
| 16:00 | 148.00 | 148.00 | 148.00 | 148.00 | 146.4K |
| 16:05 | 148.00 | 148.00 | 148.00 | 148.00 | 3.5K |
| 16:35 | 148.00 | 148.00 | 148.00 | 148.00 | 0.0K |