303.00
最終更新: 2025-10-02
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 359.00 | 359.00 | 327.00 | 330.00 | 884.6K |
| 09:05 | 328.00 | 343.00 | 328.00 | 329.00 | 400.7K |
| 09:10 | 329.00 | 336.00 | 328.00 | 333.00 | 327.1K |
| 09:15 | 333.00 | 335.00 | 330.00 | 333.00 | 104.7K |
| 09:20 | 334.00 | 339.00 | 330.00 | 337.00 | 191.1K |
| 09:25 | 338.00 | 340.00 | 335.00 | 337.00 | 167.3K |
| 09:30 | 337.00 | 337.00 | 332.00 | 334.00 | 100.5K |
| 09:35 | 335.00 | 338.00 | 331.00 | 334.00 | 154.3K |
| 09:40 | 335.00 | 337.00 | 331.00 | 337.00 | 124.3K |
| 09:45 | 337.00 | 341.00 | 337.00 | 340.00 | 77.0K |
| 09:50 | 339.00 | 339.00 | 333.00 | 333.00 | 108.8K |
| 09:55 | 333.00 | 335.00 | 332.00 | 333.00 | 36.5K |
| 10:00 | 333.00 | 337.00 | 333.00 | 334.00 | 37.9K |
| 10:05 | 333.00 | 337.00 | 332.00 | 332.00 | 69.1K |
| 10:10 | 332.00 | 333.00 | 329.00 | 329.00 | 153.8K |
| 10:15 | 328.00 | 330.00 | 328.00 | 330.00 | 103.1K |
| 10:20 | 330.00 | 332.00 | 328.00 | 332.00 | 96.8K |
| 10:25 | 332.00 | 332.00 | 328.00 | 329.00 | 57.5K |
| 10:30 | 328.00 | 332.00 | 328.00 | 330.00 | 101.7K |
| 10:35 | 330.00 | 331.00 | 328.00 | 329.00 | 98.8K |
| 10:40 | 330.00 | 330.00 | 327.00 | 329.00 | 141.9K |
| 10:45 | 330.00 | 330.00 | 329.00 | 329.00 | 38.0K |
| 10:50 | 329.00 | 330.00 | 329.00 | 329.00 | 35.7K |
| 10:55 | 329.00 | 329.00 | 328.00 | 329.00 | 43.3K |
| 11:00 | 329.00 | 330.00 | 328.00 | 329.00 | 16.3K |
| 11:05 | 329.00 | 330.00 | 328.00 | 328.00 | 28.1K |
| 11:10 | 328.00 | 329.00 | 328.00 | 328.00 | 6.2K |
| 11:15 | 328.00 | 330.00 | 328.00 | 329.00 | 5.2K |
| 11:20 | 329.00 | 331.00 | 329.00 | 331.00 | 16.5K |
| 11:25 | 331.00 | 333.00 | 330.00 | 331.00 | 41.9K |
| 11:30 | 331.00 | 331.00 | 330.00 | 331.00 | 8.3K |
| 11:35 | 331.00 | 333.00 | 330.00 | 331.00 | 19.1K |
| 11:40 | 333.00 | 336.00 | 331.00 | 331.00 | 130.0K |
| 11:45 | 331.00 | 335.00 | 331.00 | 335.00 | 22.9K |
| 11:50 | 335.00 | 335.00 | 333.00 | 335.00 | 31.3K |
| 11:55 | 335.00 | 339.00 | 335.00 | 337.00 | 53.8K |
| 12:00 | 336.00 | 339.00 | 335.00 | 335.00 | 55.7K |
| 12:05 | 336.00 | 336.00 | 333.00 | 334.00 | 26.9K |
| 12:10 | 334.00 | 335.00 | 334.00 | 335.00 | 12.9K |
| 12:15 | 336.00 | 337.00 | 335.00 | 337.00 | 9.7K |
| 12:20 | 337.00 | 338.00 | 336.00 | 337.00 | 25.5K |
| 12:25 | 337.00 | 338.00 | 336.00 | 337.00 | 15.8K |
| 12:30 | 337.00 | 337.00 | 335.00 | 336.00 | 8.8K |
| 12:35 | 336.00 | 337.00 | 333.00 | 336.00 | 33.3K |
| 12:40 | 336.00 | 336.00 | 334.00 | 335.00 | 10.5K |
| 12:45 | 336.00 | 336.00 | 333.00 | 335.00 | 21.8K |
| 12:50 | 335.00 | 335.00 | 331.00 | 333.00 | 101.9K |
| 12:55 | 333.00 | 334.00 | 331.00 | 333.00 | 23.3K |
| 13:00 | 333.00 | 333.00 | 331.00 | 332.00 | 14.2K |
| 13:05 | 332.00 | 334.00 | 332.00 | 334.00 | 6.0K |
| 13:10 | 333.00 | 333.00 | 330.00 | 331.00 | 37.7K |
| 13:15 | 331.00 | 332.00 | 329.00 | 330.00 | 75.6K |
| 13:20 | 331.00 | 331.00 | 330.00 | 330.00 | 13.1K |
| 13:25 | 331.00 | 332.00 | 330.00 | 331.00 | 13.9K |
| 13:30 | 332.00 | 332.00 | 331.00 | 332.00 | 8.1K |
| 13:35 | 332.00 | 333.00 | 331.00 | 333.00 | 19.9K |
| 13:40 | 333.00 | 339.00 | 333.00 | 338.00 | 112.1K |
| 13:45 | 338.00 | 339.00 | 334.00 | 338.00 | 65.8K |
| 13:50 | 338.00 | 338.00 | 337.00 | 337.00 | 16.5K |
| 13:55 | 337.00 | 337.00 | 333.00 | 334.00 | 57.5K |
| 14:00 | 335.00 | 337.00 | 335.00 | 336.00 | 11.7K |
| 14:05 | 337.00 | 348.00 | 337.00 | 348.00 | 207.7K |
| 14:10 | 348.00 | 350.00 | 342.00 | 345.00 | 174.2K |
| 14:15 | 344.00 | 346.00 | 342.00 | 345.00 | 71.2K |
| 14:20 | 346.00 | 346.00 | 341.00 | 343.00 | 27.2K |
| 14:25 | 342.00 | 343.00 | 341.00 | 343.00 | 30.8K |
| 14:30 | 343.00 | 344.00 | 343.00 | 343.00 | 54.8K |
| 14:35 | 344.00 | 353.00 | 343.00 | 350.00 | 135.6K |
| 14:40 | 348.00 | 352.00 | 343.00 | 344.00 | 119.6K |
| 14:45 | 344.00 | 344.00 | 337.00 | 342.00 | 139.2K |
| 14:50 | 341.00 | 341.00 | 337.00 | 341.00 | 34.2K |
| 14:55 | 340.00 | 344.00 | 339.00 | 340.00 | 41.4K |
| 15:00 | 340.00 | 341.00 | 340.00 | 340.00 | 19.2K |
| 15:05 | 341.00 | 345.00 | 340.00 | 343.00 | 41.1K |
| 15:10 | 343.00 | 345.00 | 340.00 | 345.00 | 35.1K |
| 15:15 | 343.00 | 345.00 | 343.00 | 345.00 | 40.9K |
| 15:25 | 339.00 | 339.00 | 339.00 | 339.00 | 119.6K |