510.00
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 509.00 | 510.00 | 508.00 | 508.00 | 351.7K |
| 09:05 | 507.00 | 509.00 | 507.00 | 508.00 | 23.9K |
| 09:10 | 509.00 | 511.00 | 509.00 | 510.00 | 71.1K |
| 09:15 | 509.00 | 509.00 | 507.00 | 508.00 | 19.4K |
| 09:20 | 509.00 | 509.00 | 508.00 | 509.00 | 7.5K |
| 09:25 | 509.00 | 509.00 | 509.00 | 509.00 | 11.6K |
| 09:30 | 510.00 | 510.00 | 509.00 | 510.00 | 6.0K |
| 09:35 | 510.00 | 510.00 | 508.00 | 509.00 | 35.6K |
| 09:40 | 509.00 | 510.00 | 509.00 | 510.00 | 4.4K |
| 09:45 | 509.00 | 509.00 | 508.00 | 508.00 | 8.6K |
| 09:50 | 507.00 | 508.00 | 507.00 | 508.00 | 3.3K |
| 09:55 | 508.00 | 508.00 | 507.00 | 507.00 | 8.8K |
| 10:00 | 508.00 | 508.00 | 508.00 | 508.00 | 4.6K |
| 10:05 | 508.00 | 508.00 | 507.00 | 508.00 | 0.9K |
| 10:10 | 507.00 | 508.00 | 507.00 | 508.00 | 5.1K |
| 10:15 | 508.00 | 508.00 | 508.00 | 508.00 | 7.8K |
| 10:20 | 509.00 | 511.00 | 509.00 | 510.00 | 37.9K |
| 10:25 | 511.00 | 512.00 | 510.00 | 510.00 | 71.0K |
| 10:30 | 511.00 | 511.00 | 511.00 | 511.00 | 1.4K |
| 10:35 | 510.00 | 511.00 | 510.00 | 511.00 | 2.5K |
| 10:40 | 511.00 | 513.00 | 511.00 | 512.00 | 8.0K |
| 10:45 | 513.00 | 514.00 | 511.00 | 511.00 | 37.7K |
| 10:50 | 511.00 | 511.00 | 510.00 | 510.00 | 13.4K |
| 11:00 | 511.00 | 511.00 | 511.00 | 511.00 | 2.0K |
| 11:05 | 510.00 | 511.00 | 510.00 | 510.00 | 8.2K |
| 11:10 | 509.00 | 509.00 | 509.00 | 509.00 | 13.9K |
| 11:15 | 510.00 | 510.00 | 510.00 | 510.00 | 0.9K |
| 11:20 | 510.00 | 510.00 | 510.00 | 510.00 | 11.9K |
| 11:25 | 510.00 | 511.00 | 510.00 | 511.00 | 5.1K |
| 11:30 | 511.00 | 511.00 | 511.00 | 511.00 | 0.4K |
| 12:30 | 511.00 | 511.00 | 511.00 | 511.00 | 19.9K |
| 12:35 | 511.00 | 512.00 | 511.00 | 511.00 | 14.8K |
| 12:40 | 510.00 | 510.00 | 510.00 | 510.00 | 8.4K |
| 12:45 | 511.00 | 511.00 | 511.00 | 511.00 | 5.6K |
| 12:50 | 512.00 | 513.00 | 512.00 | 512.00 | 29.3K |
| 12:55 | 512.00 | 515.00 | 512.00 | 514.00 | 79.8K |
| 13:00 | 515.00 | 515.00 | 514.00 | 514.00 | 36.0K |
| 13:05 | 514.00 | 514.00 | 514.00 | 514.00 | 2.7K |
| 13:10 | 514.00 | 516.00 | 514.00 | 516.00 | 60.9K |
| 13:15 | 517.00 | 518.00 | 517.00 | 518.00 | 43.7K |
| 13:20 | 518.00 | 519.00 | 518.00 | 519.00 | 28.1K |
| 13:25 | 519.00 | 519.00 | 518.00 | 518.00 | 19.6K |
| 13:30 | 519.00 | 522.00 | 518.00 | 522.00 | 34.7K |
| 13:35 | 522.00 | 522.00 | 521.00 | 521.00 | 10.1K |
| 13:40 | 522.00 | 523.00 | 522.00 | 522.00 | 22.1K |
| 13:45 | 522.00 | 523.00 | 522.00 | 522.00 | 15.6K |
| 13:50 | 521.00 | 523.00 | 521.00 | 523.00 | 34.1K |
| 13:55 | 524.00 | 526.00 | 524.00 | 526.00 | 33.9K |
| 14:00 | 526.00 | 527.00 | 525.00 | 525.00 | 8.5K |
| 14:05 | 526.00 | 526.00 | 525.00 | 525.00 | 4.8K |
| 14:10 | 526.00 | 527.00 | 524.00 | 524.00 | 40.6K |
| 14:15 | 524.00 | 524.00 | 524.00 | 524.00 | 9.4K |
| 14:20 | 524.00 | 524.00 | 523.00 | 524.00 | 7.9K |
| 14:25 | 524.00 | 525.00 | 524.00 | 525.00 | 9.9K |
| 14:30 | 524.00 | 524.00 | 524.00 | 524.00 | 0.4K |
| 14:35 | 524.00 | 525.00 | 524.00 | 525.00 | 22.8K |
| 14:40 | 525.00 | 525.00 | 524.00 | 524.00 | 14.9K |
| 14:45 | 524.00 | 525.00 | 524.00 | 525.00 | 1.2K |
| 14:50 | 524.00 | 526.00 | 524.00 | 525.00 | 18.9K |
| 14:55 | 525.00 | 526.00 | 525.00 | 525.00 | 2.7K |
| 15:00 | 525.00 | 526.00 | 525.00 | 526.00 | 8.8K |
| 15:05 | 525.00 | 525.00 | 523.00 | 524.00 | 30.5K |
| 15:10 | 525.00 | 525.00 | 524.00 | 525.00 | 4.9K |
| 15:15 | 524.00 | 525.00 | 524.00 | 525.00 | 10.0K |
| 15:20 | 525.00 | 525.00 | 524.00 | 525.00 | 30.6K |
| 15:30 | 526.00 | 526.00 | 526.00 | 526.00 | 158.9K |