507.00
最終更新: 2025-10-01
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 571.00 | 571.00 | 560.00 | 560.00 | 40.1K |
| 09:05 | 559.00 | 562.00 | 555.00 | 555.00 | 7.9K |
| 09:10 | 556.00 | 558.00 | 549.00 | 556.00 | 16.1K |
| 09:15 | 564.00 | 583.00 | 564.00 | 583.00 | 22.1K |
| 09:20 | 582.00 | 592.00 | 579.00 | 592.00 | 53.9K |
| 09:25 | 590.00 | 592.00 | 586.00 | 586.00 | 13.1K |
| 09:30 | 586.00 | 591.00 | 582.00 | 591.00 | 12.4K |
| 09:35 | 591.00 | 597.00 | 587.00 | 595.00 | 29.4K |
| 09:40 | 593.00 | 605.00 | 592.00 | 600.00 | 53.9K |
| 09:45 | 600.00 | 601.00 | 591.00 | 596.00 | 13.8K |
| 09:50 | 599.00 | 599.00 | 591.00 | 596.00 | 8.9K |
| 09:55 | 596.00 | 597.00 | 592.00 | 594.00 | 10.5K |
| 10:00 | 594.00 | 596.00 | 583.00 | 584.00 | 35.7K |
| 10:05 | 584.00 | 588.00 | 578.00 | 584.00 | 14.1K |
| 10:10 | 585.00 | 585.00 | 578.00 | 578.00 | 6.9K |
| 10:15 | 578.00 | 578.00 | 575.00 | 576.00 | 6.5K |
| 10:20 | 576.00 | 576.00 | 572.00 | 575.00 | 8.7K |
| 10:25 | 574.00 | 574.00 | 570.00 | 570.00 | 4.0K |
| 10:30 | 570.00 | 570.00 | 564.00 | 564.00 | 7.7K |
| 10:35 | 565.00 | 565.00 | 561.00 | 561.00 | 5.8K |
| 10:40 | 557.00 | 559.00 | 556.00 | 556.00 | 13.1K |
| 10:45 | 556.00 | 557.00 | 556.00 | 556.00 | 1.7K |
| 10:50 | 555.00 | 556.00 | 555.00 | 556.00 | 1.9K |
| 10:55 | 556.00 | 556.00 | 554.00 | 556.00 | 6.1K |
| 11:00 | 558.00 | 559.00 | 557.00 | 557.00 | 4.5K |
| 11:05 | 556.00 | 556.00 | 552.00 | 552.00 | 6.5K |
| 11:10 | 553.00 | 553.00 | 553.00 | 553.00 | 0.3K |
| 11:15 | 553.00 | 554.00 | 544.00 | 546.00 | 16.3K |
| 11:20 | 547.00 | 549.00 | 547.00 | 549.00 | 1.9K |
| 11:25 | 551.00 | 551.00 | 535.00 | 540.00 | 19.9K |
| 11:30 | 541.00 | 541.00 | 541.00 | 541.00 | 0.3K |
| 12:30 | 537.00 | 539.00 | 527.00 | 529.00 | 22.8K |
| 12:35 | 529.00 | 533.00 | 528.00 | 533.00 | 4.4K |
| 12:40 | 534.00 | 536.00 | 532.00 | 535.00 | 4.4K |
| 12:45 | 536.00 | 538.00 | 528.00 | 528.00 | 16.0K |
| 12:50 | 528.00 | 530.00 | 526.00 | 528.00 | 6.1K |
| 12:55 | 527.00 | 528.00 | 527.00 | 528.00 | 1.2K |
| 13:00 | 528.00 | 529.00 | 528.00 | 529.00 | 2.6K |
| 13:05 | 529.00 | 529.00 | 528.00 | 528.00 | 1.7K |
| 13:10 | 529.00 | 530.00 | 529.00 | 530.00 | 0.5K |
| 13:15 | 532.00 | 534.00 | 532.00 | 534.00 | 4.3K |
| 13:20 | 534.00 | 540.00 | 532.00 | 540.00 | 10.0K |
| 13:25 | 541.00 | 541.00 | 536.00 | 541.00 | 9.0K |
| 13:30 | 541.00 | 541.00 | 538.00 | 539.00 | 3.0K |
| 13:35 | 540.00 | 542.00 | 540.00 | 542.00 | 0.7K |
| 13:40 | 546.00 | 546.00 | 543.00 | 543.00 | 3.0K |
| 13:45 | 544.00 | 544.00 | 541.00 | 541.00 | 2.2K |
| 13:50 | 540.00 | 541.00 | 540.00 | 541.00 | 8.2K |
| 13:55 | 543.00 | 551.00 | 543.00 | 548.00 | 0.6K |
| 14:00 | 547.00 | 547.00 | 547.00 | 547.00 | 0.3K |
| 14:05 | 547.00 | 547.00 | 547.00 | 547.00 | 0.6K |
| 14:10 | 545.00 | 545.00 | 545.00 | 545.00 | 2.3K |
| 14:15 | 541.00 | 543.00 | 541.00 | 543.00 | 2.2K |
| 14:20 | 543.00 | 545.00 | 543.00 | 545.00 | 0.6K |
| 14:25 | 545.00 | 545.00 | 543.00 | 543.00 | 1.7K |
| 14:30 | 543.00 | 543.00 | 543.00 | 543.00 | 2.3K |
| 14:35 | 545.00 | 545.00 | 545.00 | 545.00 | 0.1K |
| 14:40 | 547.00 | 548.00 | 545.00 | 547.00 | 2.1K |
| 14:45 | 546.00 | 547.00 | 546.00 | 547.00 | 1.9K |
| 14:50 | 547.00 | 553.00 | 547.00 | 553.00 | 5.4K |
| 14:55 | 551.00 | 553.00 | 551.00 | 553.00 | 1.8K |
| 15:00 | 552.00 | 552.00 | 548.00 | 548.00 | 8.3K |
| 15:05 | 547.00 | 547.00 | 547.00 | 547.00 | 2.0K |
| 15:10 | 539.00 | 540.00 | 536.00 | 538.00 | 12.1K |
| 15:15 | 537.00 | 539.00 | 536.00 | 536.00 | 5.1K |
| 15:20 | 536.00 | 542.00 | 535.00 | 541.00 | 7.3K |
| 15:30 | 539.00 | 539.00 | 539.00 | 539.00 | 11.0K |