522.00
最終更新: 2025-10-03
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 523.00 | 528.00 | 520.00 | 521.00 | 10.9K |
| 09:05 | 519.00 | 526.00 | 519.00 | 520.00 | 5.5K |
| 09:10 | 519.00 | 521.00 | 519.00 | 521.00 | 1.2K |
| 09:15 | 520.00 | 522.00 | 520.00 | 522.00 | 1.3K |
| 09:20 | 522.00 | 522.00 | 520.00 | 520.00 | 1.8K |
| 09:25 | 520.00 | 525.00 | 519.00 | 525.00 | 5.5K |
| 09:30 | 521.00 | 521.00 | 520.00 | 520.00 | 1.7K |
| 09:35 | 519.00 | 521.00 | 519.00 | 521.00 | 1.2K |
| 09:40 | 521.00 | 521.00 | 521.00 | 521.00 | 0.2K |
| 09:45 | 521.00 | 528.00 | 521.00 | 528.00 | 9.2K |
| 09:50 | 527.00 | 540.00 | 527.00 | 532.00 | 25.5K |
| 09:55 | 534.00 | 543.00 | 534.00 | 535.00 | 12.5K |
| 10:00 | 534.00 | 538.00 | 534.00 | 538.00 | 3.6K |
| 10:05 | 536.00 | 541.00 | 536.00 | 540.00 | 2.5K |
| 10:10 | 541.00 | 545.00 | 537.00 | 544.00 | 16.5K |
| 10:15 | 545.00 | 550.00 | 542.00 | 542.00 | 15.3K |
| 10:20 | 541.00 | 543.00 | 530.00 | 535.00 | 18.1K |
| 10:25 | 535.00 | 541.00 | 535.00 | 541.00 | 1.9K |
| 10:30 | 537.00 | 537.00 | 530.00 | 531.00 | 11.6K |
| 10:35 | 530.00 | 530.00 | 526.00 | 526.00 | 5.0K |
| 10:40 | 527.00 | 527.00 | 522.00 | 522.00 | 5.9K |
| 10:45 | 522.00 | 524.00 | 522.00 | 523.00 | 2.6K |
| 10:50 | 523.00 | 526.00 | 519.00 | 526.00 | 21.0K |
| 10:55 | 527.00 | 530.00 | 527.00 | 530.00 | 3.9K |
| 11:00 | 531.00 | 534.00 | 530.00 | 534.00 | 7.3K |
| 11:05 | 537.00 | 558.00 | 532.00 | 545.00 | 28.3K |
| 11:10 | 540.00 | 546.00 | 539.00 | 542.00 | 6.5K |
| 11:15 | 542.00 | 543.00 | 538.00 | 543.00 | 3.3K |
| 11:20 | 540.00 | 540.00 | 537.00 | 538.00 | 1.2K |
| 11:25 | 538.00 | 538.00 | 535.00 | 536.00 | 1.4K |
| 11:30 | 534.00 | 534.00 | 534.00 | 534.00 | 0.6K |
| 12:30 | 540.00 | 540.00 | 533.00 | 534.00 | 9.4K |
| 12:35 | 536.00 | 537.00 | 533.00 | 533.00 | 2.9K |
| 12:40 | 533.00 | 537.00 | 533.00 | 535.00 | 2.1K |
| 12:45 | 537.00 | 537.00 | 533.00 | 537.00 | 4.5K |
| 12:50 | 535.00 | 537.00 | 535.00 | 537.00 | 1.9K |
| 12:55 | 534.00 | 540.00 | 533.00 | 535.00 | 7.1K |
| 13:00 | 535.00 | 535.00 | 534.00 | 534.00 | 0.5K |
| 13:10 | 534.00 | 536.00 | 534.00 | 534.00 | 1.2K |
| 13:20 | 534.00 | 534.00 | 526.00 | 527.00 | 10.5K |
| 13:25 | 529.00 | 529.00 | 528.00 | 528.00 | 0.6K |
| 13:30 | 527.00 | 527.00 | 527.00 | 527.00 | 0.5K |
| 13:35 | 527.00 | 527.00 | 526.00 | 526.00 | 1.3K |
| 13:40 | 526.00 | 526.00 | 526.00 | 526.00 | 0.5K |
| 13:45 | 526.00 | 526.00 | 525.00 | 525.00 | 1.0K |
| 13:50 | 524.00 | 525.00 | 521.00 | 525.00 | 3.0K |
| 13:55 | 524.00 | 524.00 | 523.00 | 523.00 | 0.4K |
| 14:00 | 523.00 | 527.00 | 522.00 | 526.00 | 2.8K |
| 14:05 | 526.00 | 526.00 | 526.00 | 526.00 | 0.3K |
| 14:15 | 526.00 | 526.00 | 525.00 | 526.00 | 0.3K |
| 14:20 | 528.00 | 528.00 | 526.00 | 526.00 | 0.4K |
| 14:25 | 526.00 | 526.00 | 526.00 | 526.00 | 0.6K |
| 14:30 | 525.00 | 525.00 | 525.00 | 525.00 | 0.7K |
| 14:35 | 525.00 | 525.00 | 522.00 | 522.00 | 2.0K |
| 14:40 | 521.00 | 521.00 | 521.00 | 521.00 | 2.5K |
| 14:45 | 523.00 | 530.00 | 523.00 | 530.00 | 7.5K |
| 14:50 | 527.00 | 527.00 | 526.00 | 526.00 | 0.2K |
| 14:55 | 526.00 | 526.00 | 526.00 | 526.00 | 0.6K |
| 15:00 | 525.00 | 527.00 | 525.00 | 527.00 | 0.8K |
| 15:05 | 525.00 | 525.00 | 522.00 | 523.00 | 2.5K |
| 15:10 | 523.00 | 525.00 | 523.00 | 525.00 | 1.3K |
| 15:15 | 523.00 | 523.00 | 520.00 | 520.00 | 8.9K |
| 15:20 | 515.00 | 520.00 | 515.00 | 520.00 | 16.5K |
| 15:30 | 517.00 | 517.00 | 517.00 | 517.00 | 6.8K |