149.49
最終更新: 2025-10-03
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:15 | 145.99 | 147.50 | 145.00 | 147.50 | 26.9K |
| 09:20 | 147.50 | 148.00 | 147.00 | 148.00 | 48.2K |
| 09:25 | 148.00 | 148.25 | 147.00 | 147.00 | 23.2K |
| 09:30 | 147.00 | 147.49 | 145.10 | 145.10 | 25.5K |
| 09:35 | 146.00 | 146.51 | 145.50 | 146.00 | 20.0K |
| 09:40 | 146.51 | 146.98 | 145.90 | 146.00 | 10.8K |
| 09:45 | 146.00 | 147.00 | 145.26 | 145.50 | 8.4K |
| 09:50 | 145.94 | 145.94 | 145.25 | 145.30 | 2.4K |
| 09:55 | 145.74 | 145.74 | 145.03 | 145.03 | 17.1K |
| 10:00 | 145.01 | 145.10 | 145.01 | 145.10 | 2.6K |
| 10:05 | 145.01 | 145.60 | 143.24 | 145.05 | 22.9K |
| 10:10 | 145.10 | 145.74 | 145.10 | 145.74 | 3.3K |
| 10:15 | 145.60 | 145.75 | 145.12 | 145.12 | 5.4K |
| 10:20 | 145.00 | 145.50 | 144.00 | 145.00 | 7.2K |
| 10:25 | 144.50 | 144.95 | 144.50 | 144.95 | 6.4K |
| 10:30 | 144.55 | 145.00 | 144.55 | 145.00 | 2.5K |
| 10:35 | 145.00 | 145.75 | 145.00 | 145.59 | 3.8K |
| 10:40 | 145.10 | 146.88 | 145.10 | 146.45 | 10.7K |
| 10:45 | 146.00 | 146.80 | 146.00 | 146.50 | 10.8K |
| 10:50 | 146.71 | 146.71 | 145.80 | 145.80 | 8.8K |
| 10:55 | 145.72 | 146.00 | 145.00 | 145.00 | 5.0K |
| 11:00 | 145.15 | 145.15 | 145.00 | 145.15 | 1.2K |
| 11:05 | 145.50 | 146.40 | 145.50 | 146.00 | 2.5K |
| 11:10 | 146.29 | 147.00 | 146.25 | 146.75 | 31.3K |
| 11:15 | 146.95 | 146.95 | 145.51 | 146.10 | 9.5K |
| 11:20 | 146.20 | 148.00 | 146.20 | 148.00 | 64.0K |
| 11:25 | 147.90 | 149.00 | 147.60 | 147.67 | 83.7K |
| 11:30 | 147.99 | 149.00 | 147.67 | 148.69 | 55.8K |
| 11:35 | 148.90 | 149.00 | 148.56 | 148.60 | 37.0K |
| 11:40 | 148.50 | 148.50 | 146.60 | 146.60 | 47.5K |
| 11:45 | 147.04 | 147.50 | 147.00 | 147.49 | 7.1K |
| 11:50 | 147.31 | 147.65 | 147.30 | 147.50 | 5.4K |
| 11:55 | 147.26 | 147.98 | 147.26 | 147.98 | 4.1K |
| 14:30 | 148.40 | 148.79 | 148.00 | 148.79 | 2.0K |
| 14:35 | 148.50 | 148.50 | 148.30 | 148.31 | 5.6K |
| 14:40 | 148.00 | 148.50 | 147.60 | 147.95 | 54.9K |
| 14:45 | 147.68 | 148.35 | 147.65 | 148.35 | 19.2K |
| 14:50 | 148.30 | 148.50 | 148.07 | 148.38 | 23.6K |
| 14:55 | 148.21 | 148.35 | 147.51 | 147.51 | 36.5K |
| 15:00 | 147.56 | 152.10 | 147.50 | 152.10 | 228.0K |
| 15:05 | 152.15 | 152.88 | 149.99 | 149.99 | 88.0K |
| 15:10 | 149.70 | 150.25 | 148.11 | 149.00 | 41.9K |
| 15:15 | 149.00 | 150.95 | 148.50 | 148.99 | 90.0K |
| 15:20 | 148.68 | 150.00 | 148.68 | 149.05 | 61.9K |
| 15:25 | 149.50 | 149.89 | 148.50 | 148.55 | 38.3K |
| 15:30 | 148.75 | 148.75 | 147.95 | 148.70 | 85.9K |
| 15:35 | 148.55 | 149.60 | 148.55 | 149.15 | 9.1K |
| 15:40 | 149.15 | 149.15 | 149.00 | 149.00 | 14.4K |
| 15:45 | 149.00 | 149.95 | 148.99 | 149.50 | 34.2K |
| 15:50 | 149.50 | 149.90 | 148.65 | 149.90 | 25.3K |
| 15:55 | 149.80 | 149.90 | 149.10 | 149.88 | 26.5K |
| 16:00 | 149.99 | 150.11 | 149.51 | 150.00 | 41.5K |
| 16:05 | 150.00 | 150.00 | 148.50 | 149.50 | 31.1K |
| 16:10 | 149.50 | 149.95 | 149.50 | 149.95 | 11.5K |
| 16:15 | 149.94 | 150.54 | 149.94 | 150.25 | 32.1K |
| 16:20 | 150.40 | 151.48 | 150.26 | 151.00 | 117.7K |
| 16:25 | 150.85 | 151.40 | 150.07 | 151.40 | 67.3K |