403.60
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 333.90 | 333.90 | 331.10 | 331.50 | 160.7K |
| 09:05 | 331.50 | 332.70 | 331.10 | 331.30 | 123.9K |
| 09:10 | 331.40 | 331.50 | 331.10 | 331.40 | 33.1K |
| 09:15 | 331.30 | 331.30 | 329.70 | 330.00 | 71.3K |
| 09:20 | 330.00 | 330.10 | 329.50 | 329.50 | 16.2K |
| 09:25 | 329.80 | 329.80 | 329.50 | 329.50 | 4.0K |
| 09:30 | 329.70 | 329.70 | 329.30 | 329.30 | 12.8K |
| 09:35 | 329.30 | 329.30 | 327.40 | 327.60 | 260.5K |
| 09:40 | 327.40 | 327.40 | 326.70 | 327.00 | 54.7K |
| 09:45 | 327.70 | 328.30 | 326.10 | 326.10 | 6.1K |
| 09:50 | 326.20 | 326.60 | 325.30 | 325.70 | 74.9K |
| 09:55 | 325.30 | 325.90 | 324.80 | 325.30 | 246.2K |
| 10:00 | 325.10 | 327.80 | 325.10 | 327.40 | 34.2K |
| 10:05 | 327.40 | 327.70 | 326.70 | 326.70 | 57.2K |
| 10:10 | 325.90 | 326.20 | 325.30 | 325.70 | 44.6K |
| 10:15 | 325.80 | 327.20 | 325.40 | 326.90 | 13.6K |
| 10:20 | 326.90 | 326.90 | 325.30 | 325.60 | 43.3K |
| 10:25 | 325.90 | 325.90 | 324.90 | 325.70 | 30.1K |
| 10:30 | 325.70 | 327.50 | 325.70 | 327.50 | 26.6K |
| 10:35 | 327.60 | 328.20 | 327.50 | 327.50 | 7.8K |
| 10:40 | 328.00 | 328.20 | 327.40 | 327.40 | 30.7K |
| 10:45 | 327.40 | 328.10 | 327.40 | 328.10 | 3.0K |
| 10:50 | 328.30 | 329.20 | 328.00 | 328.90 | 7.2K |
| 10:55 | 328.70 | 329.20 | 328.20 | 329.20 | 3.0K |
| 11:00 | 329.40 | 330.40 | 329.40 | 329.50 | 23.7K |
| 11:05 | 329.50 | 330.20 | 329.20 | 329.30 | 10.9K |
| 11:10 | 329.50 | 330.30 | 329.30 | 330.30 | 3.8K |
| 11:15 | 330.10 | 331.00 | 330.10 | 330.70 | 18.6K |
| 11:20 | 330.50 | 330.50 | 330.00 | 330.40 | 5.0K |
| 11:25 | 330.00 | 330.10 | 330.00 | 330.00 | 2.2K |
| 11:30 | 330.00 | 330.00 | 330.00 | 330.00 | 2.5K |
| 12:30 | 329.10 | 329.70 | 329.10 | 329.50 | 26.0K |
| 12:35 | 329.10 | 329.10 | 328.50 | 328.50 | 10.5K |
| 12:40 | 328.50 | 328.50 | 326.80 | 326.80 | 74.3K |
| 12:45 | 326.90 | 327.50 | 326.60 | 326.60 | 27.6K |
| 12:50 | 326.80 | 327.20 | 326.80 | 327.10 | 3.7K |
| 12:55 | 327.10 | 327.10 | 326.00 | 326.00 | 5.5K |
| 13:00 | 326.00 | 326.50 | 325.00 | 325.00 | 33.6K |
| 13:05 | 324.90 | 325.00 | 324.30 | 324.30 | 9.4K |
| 13:10 | 324.30 | 325.10 | 324.30 | 324.90 | 7.3K |
| 13:15 | 325.20 | 325.50 | 324.80 | 325.10 | 5.3K |
| 13:20 | 324.70 | 325.20 | 324.70 | 325.00 | 8.9K |
| 13:25 | 324.60 | 324.60 | 323.60 | 323.70 | 30.7K |
| 13:30 | 324.00 | 324.30 | 323.50 | 324.20 | 23.5K |
| 13:35 | 324.50 | 324.50 | 324.10 | 324.30 | 12.8K |
| 13:40 | 324.20 | 324.60 | 324.10 | 324.60 | 1.0K |
| 13:45 | 324.80 | 326.20 | 324.80 | 326.20 | 7.0K |
| 13:50 | 326.20 | 326.20 | 326.20 | 326.20 | 1.0K |
| 13:55 | 325.70 | 325.70 | 324.90 | 325.00 | 4.1K |
| 14:00 | 324.90 | 325.30 | 324.50 | 324.50 | 11.9K |
| 14:05 | 324.70 | 325.30 | 324.70 | 325.10 | 8.6K |
| 14:10 | 325.10 | 325.60 | 324.90 | 325.00 | 7.4K |
| 14:15 | 325.50 | 326.40 | 325.50 | 325.80 | 7.7K |
| 14:20 | 325.60 | 325.90 | 325.60 | 325.90 | 2.6K |
| 14:25 | 325.50 | 325.50 | 325.10 | 325.10 | 2.9K |
| 14:30 | 325.10 | 326.10 | 325.10 | 325.50 | 22.7K |
| 14:35 | 326.10 | 326.60 | 326.10 | 326.60 | 5.9K |
| 14:40 | 326.70 | 326.80 | 326.10 | 326.80 | 1.1K |
| 14:45 | 326.80 | 328.00 | 326.60 | 328.00 | 8.1K |
| 14:50 | 328.00 | 328.50 | 327.70 | 327.70 | 22.3K |
| 14:55 | 327.70 | 328.10 | 327.70 | 328.00 | 6.2K |
| 15:00 | 328.50 | 329.20 | 328.50 | 329.20 | 1.4K |
| 15:05 | 329.20 | 330.30 | 329.20 | 330.00 | 6.3K |
| 15:10 | 329.60 | 331.10 | 329.50 | 331.10 | 9.5K |
| 15:15 | 331.20 | 331.60 | 329.90 | 330.50 | 4.3K |
| 15:20 | 329.80 | 330.00 | 329.30 | 329.90 | 31.8K |
| 15:30 | 330.70 | 330.70 | 330.70 | 330.70 | 21.2K |