303.00
最終更新: 2025-10-02
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 320.00 | 320.00 | 313.00 | 317.00 | 97.6K |
| 09:05 | 316.00 | 322.00 | 314.00 | 321.00 | 109.9K |
| 09:10 | 322.00 | 322.00 | 317.00 | 317.00 | 31.8K |
| 09:15 | 316.00 | 317.00 | 315.00 | 316.00 | 24.4K |
| 09:20 | 316.00 | 320.00 | 316.00 | 317.00 | 15.8K |
| 09:25 | 317.00 | 317.00 | 314.00 | 314.00 | 27.5K |
| 09:30 | 314.00 | 317.00 | 314.00 | 316.00 | 5.8K |
| 09:35 | 316.00 | 317.00 | 314.00 | 317.00 | 7.9K |
| 09:40 | 317.00 | 317.00 | 315.00 | 317.00 | 3.4K |
| 09:45 | 316.00 | 317.00 | 315.00 | 316.00 | 3.5K |
| 09:50 | 316.00 | 316.00 | 314.00 | 314.00 | 1.0K |
| 09:55 | 315.00 | 315.00 | 313.00 | 315.00 | 20.7K |
| 10:00 | 321.00 | 321.00 | 317.00 | 318.00 | 36.3K |
| 10:05 | 320.00 | 320.00 | 317.00 | 319.00 | 8.4K |
| 10:10 | 319.00 | 320.00 | 318.00 | 320.00 | 7.3K |
| 10:15 | 322.00 | 322.00 | 318.00 | 320.00 | 24.2K |
| 10:20 | 318.00 | 321.00 | 318.00 | 319.00 | 12.4K |
| 10:25 | 319.00 | 320.00 | 319.00 | 319.00 | 6.5K |
| 10:30 | 318.00 | 319.00 | 317.00 | 319.00 | 7.8K |
| 10:35 | 318.00 | 318.00 | 316.00 | 316.00 | 6.9K |
| 10:40 | 315.00 | 318.00 | 315.00 | 317.00 | 9.8K |
| 10:45 | 317.00 | 317.00 | 314.00 | 315.00 | 26.7K |
| 10:50 | 315.00 | 315.00 | 312.00 | 313.00 | 64.0K |
| 10:55 | 313.00 | 313.00 | 312.00 | 313.00 | 8.2K |
| 11:00 | 313.00 | 314.00 | 313.00 | 314.00 | 2.9K |
| 11:05 | 314.00 | 314.00 | 313.00 | 313.00 | 2.9K |
| 11:10 | 313.00 | 313.00 | 312.00 | 313.00 | 0.3K |
| 11:15 | 313.00 | 314.00 | 312.00 | 314.00 | 10.2K |
| 11:20 | 314.00 | 314.00 | 313.00 | 313.00 | 0.1K |
| 11:25 | 314.00 | 316.00 | 313.00 | 314.00 | 32.3K |
| 11:30 | 315.00 | 316.00 | 315.00 | 315.00 | 5.5K |
| 11:35 | 316.00 | 316.00 | 314.00 | 314.00 | 7.9K |
| 11:40 | 315.00 | 315.00 | 313.00 | 314.00 | 9.3K |
| 11:45 | 313.00 | 313.00 | 313.00 | 313.00 | 2.7K |
| 11:50 | 313.00 | 313.00 | 311.00 | 311.00 | 18.6K |
| 11:55 | 313.00 | 315.00 | 313.00 | 315.00 | 24.0K |
| 12:00 | 315.00 | 315.00 | 315.00 | 315.00 | 3.0K |
| 12:05 | 314.00 | 315.00 | 314.00 | 314.00 | 0.3K |
| 12:10 | 314.00 | 315.00 | 314.00 | 314.00 | 2.3K |
| 12:15 | 315.00 | 315.00 | 314.00 | 315.00 | 5.2K |
| 12:20 | 315.00 | 315.00 | 314.00 | 315.00 | 3.7K |
| 12:25 | 315.00 | 315.00 | 314.00 | 314.00 | 1.9K |
| 12:30 | 315.00 | 316.00 | 315.00 | 316.00 | 8.2K |
| 12:35 | 316.00 | 316.00 | 315.00 | 315.00 | 7.5K |
| 12:40 | 316.00 | 316.00 | 315.00 | 316.00 | 6.1K |
| 12:45 | 317.00 | 317.00 | 316.00 | 317.00 | 6.6K |
| 12:50 | 317.00 | 317.00 | 314.00 | 314.00 | 20.0K |
| 12:55 | 313.00 | 315.00 | 313.00 | 315.00 | 4.8K |
| 13:00 | 314.00 | 315.00 | 314.00 | 315.00 | 0.0K |
| 13:05 | 314.00 | 315.00 | 314.00 | 314.00 | 7.9K |
| 13:10 | 314.00 | 315.00 | 314.00 | 315.00 | 2.9K |
| 13:15 | 314.00 | 314.00 | 314.00 | 314.00 | 4.4K |
| 13:20 | 313.00 | 313.00 | 313.00 | 313.00 | 26.6K |
| 13:25 | 313.00 | 313.00 | 310.00 | 310.00 | 83.9K |
| 13:30 | 312.00 | 312.00 | 312.00 | 312.00 | 0.1K |
| 13:35 | 311.00 | 311.00 | 310.00 | 311.00 | 17.5K |
| 13:40 | 312.00 | 313.00 | 312.00 | 313.00 | 8.8K |
| 13:45 | 313.00 | 313.00 | 313.00 | 313.00 | 0.4K |
| 13:50 | 313.00 | 313.00 | 313.00 | 313.00 | 10.0K |
| 13:55 | 314.00 | 314.00 | 314.00 | 314.00 | 1.6K |
| 14:00 | 313.00 | 313.00 | 313.00 | 313.00 | 0.0K |
| 14:05 | 313.00 | 314.00 | 312.00 | 314.00 | 3.0K |
| 14:10 | 313.00 | 314.00 | 311.00 | 311.00 | 16.6K |
| 14:15 | 312.00 | 312.00 | 311.00 | 312.00 | 0.4K |
| 14:20 | 312.00 | 312.00 | 311.00 | 312.00 | 1.1K |
| 14:25 | 312.00 | 312.00 | 311.00 | 311.00 | 0.8K |
| 14:30 | 312.00 | 312.00 | 311.00 | 312.00 | 7.2K |
| 14:35 | 311.00 | 312.00 | 311.00 | 312.00 | 4.7K |
| 14:40 | 311.00 | 312.00 | 311.00 | 311.00 | 6.3K |
| 14:45 | 311.00 | 311.00 | 310.00 | 310.00 | 27.5K |
| 14:50 | 310.00 | 310.00 | 306.00 | 307.00 | 63.3K |
| 14:55 | 306.00 | 308.00 | 304.00 | 308.00 | 116.3K |
| 15:00 | 307.00 | 311.00 | 306.00 | 309.00 | 21.6K |
| 15:05 | 309.00 | 310.00 | 305.00 | 305.00 | 26.7K |
| 15:10 | 306.00 | 309.00 | 305.00 | 307.00 | 29.0K |
| 15:15 | 308.00 | 309.00 | 304.00 | 307.00 | 25.9K |
| 15:25 | 307.00 | 307.00 | 307.00 | 307.00 | 14.0K |