303.00
最終更新: 2025-10-02
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 299.00 | 299.00 | 293.00 | 293.00 | 26.3K |
| 09:05 | 293.00 | 296.00 | 293.00 | 293.00 | 6.3K |
| 09:10 | 293.00 | 293.00 | 291.00 | 291.00 | 23.3K |
| 09:15 | 289.00 | 290.00 | 289.00 | 289.00 | 29.2K |
| 09:20 | 291.00 | 291.00 | 287.00 | 289.00 | 21.1K |
| 09:25 | 289.00 | 290.00 | 287.00 | 290.00 | 12.0K |
| 09:30 | 288.00 | 289.00 | 287.00 | 288.00 | 6.3K |
| 09:35 | 286.00 | 286.00 | 285.00 | 286.00 | 24.7K |
| 09:40 | 286.00 | 288.00 | 285.00 | 286.00 | 7.8K |
| 09:45 | 287.00 | 288.00 | 280.00 | 283.00 | 71.0K |
| 09:50 | 283.00 | 284.00 | 283.00 | 284.00 | 4.9K |
| 09:55 | 285.00 | 286.00 | 283.00 | 284.00 | 5.7K |
| 10:00 | 283.00 | 283.00 | 280.00 | 280.00 | 24.3K |
| 10:05 | 284.00 | 284.00 | 284.00 | 284.00 | 0.4K |
| 10:10 | 283.00 | 283.00 | 283.00 | 283.00 | 0.0K |
| 10:15 | 283.00 | 284.00 | 281.00 | 284.00 | 1.3K |
| 10:20 | 284.00 | 284.00 | 281.00 | 281.00 | 2.3K |
| 10:25 | 282.00 | 282.00 | 282.00 | 282.00 | 0.9K |
| 10:30 | 282.00 | 282.00 | 282.00 | 282.00 | 0.0K |
| 10:35 | 281.00 | 281.00 | 281.00 | 281.00 | 0.0K |
| 10:40 | 282.00 | 282.00 | 282.00 | 282.00 | 0.2K |
| 10:45 | 282.00 | 285.00 | 282.00 | 285.00 | 8.1K |
| 10:50 | 283.00 | 283.00 | 282.00 | 283.00 | 1.2K |
| 10:55 | 282.00 | 283.00 | 281.00 | 281.00 | 16.8K |
| 11:00 | 282.00 | 282.00 | 282.00 | 282.00 | 0.3K |
| 11:05 | 282.00 | 282.00 | 282.00 | 282.00 | 3.2K |
| 11:10 | 283.00 | 283.00 | 283.00 | 283.00 | 15.9K |
| 11:15 | 283.00 | 283.00 | 282.00 | 282.00 | 22.6K |
| 11:20 | 282.00 | 283.00 | 281.00 | 283.00 | 9.1K |
| 11:25 | 282.00 | 282.00 | 280.00 | 280.00 | 5.1K |
| 11:30 | 280.00 | 280.00 | 279.00 | 279.00 | 21.1K |
| 11:35 | 279.00 | 279.00 | 278.00 | 279.00 | 4.2K |
| 11:40 | 278.00 | 280.00 | 278.00 | 280.00 | 17.5K |
| 11:45 | 280.00 | 281.00 | 280.00 | 280.00 | 3.4K |
| 11:50 | 280.00 | 282.00 | 280.00 | 282.00 | 2.6K |
| 11:55 | 281.00 | 282.00 | 280.00 | 281.00 | 6.1K |
| 12:00 | 281.00 | 281.00 | 281.00 | 281.00 | 0.1K |
| 12:10 | 281.00 | 282.00 | 280.00 | 282.00 | 1.7K |
| 12:15 | 282.00 | 282.00 | 281.00 | 281.00 | 0.0K |
| 12:20 | 282.00 | 282.00 | 282.00 | 282.00 | 0.0K |
| 12:30 | 281.00 | 281.00 | 281.00 | 281.00 | 0.1K |
| 12:35 | 281.00 | 282.00 | 280.00 | 280.00 | 11.8K |
| 12:40 | 280.00 | 280.00 | 280.00 | 280.00 | 0.0K |
| 12:45 | 280.00 | 280.00 | 279.00 | 279.00 | 5.0K |
| 12:50 | 280.00 | 280.00 | 279.00 | 279.00 | 3.5K |
| 12:55 | 280.00 | 280.00 | 280.00 | 280.00 | 0.0K |
| 13:00 | 280.00 | 280.00 | 280.00 | 280.00 | 0.0K |
| 13:05 | 279.00 | 280.00 | 279.00 | 280.00 | 1.3K |
| 13:10 | 280.00 | 280.00 | 279.00 | 279.00 | 0.0K |
| 13:15 | 280.00 | 280.00 | 280.00 | 280.00 | 1.5K |
| 13:20 | 280.00 | 280.00 | 280.00 | 280.00 | 0.2K |
| 13:25 | 280.00 | 280.00 | 280.00 | 280.00 | 0.0K |
| 13:35 | 279.00 | 279.00 | 275.00 | 276.00 | 94.1K |
| 13:40 | 278.00 | 278.00 | 275.00 | 275.00 | 14.9K |
| 13:45 | 275.00 | 276.00 | 275.00 | 276.00 | 1.6K |
| 13:50 | 276.00 | 277.00 | 275.00 | 276.00 | 2.3K |
| 13:55 | 276.00 | 277.00 | 275.00 | 277.00 | 15.4K |
| 14:00 | 275.00 | 276.00 | 275.00 | 275.00 | 14.1K |
| 14:05 | 275.00 | 276.00 | 275.00 | 275.00 | 4.9K |
| 14:10 | 276.00 | 276.00 | 274.00 | 274.00 | 10.6K |
| 14:15 | 276.00 | 276.00 | 275.00 | 276.00 | 10.5K |
| 14:20 | 274.00 | 277.00 | 274.00 | 277.00 | 0.9K |
| 14:25 | 277.00 | 279.00 | 277.00 | 279.00 | 12.7K |
| 14:30 | 278.00 | 278.00 | 277.00 | 278.00 | 0.3K |
| 14:35 | 278.00 | 278.00 | 277.00 | 277.00 | 0.4K |
| 14:40 | 278.00 | 278.00 | 278.00 | 278.00 | 0.6K |
| 14:45 | 280.00 | 280.00 | 278.00 | 279.00 | 12.0K |
| 14:50 | 277.00 | 277.00 | 276.00 | 277.00 | 32.8K |
| 14:55 | 276.00 | 277.00 | 275.00 | 277.00 | 3.1K |
| 15:00 | 276.00 | 278.00 | 275.00 | 276.00 | 4.2K |
| 15:05 | 276.00 | 279.00 | 276.00 | 279.00 | 3.4K |
| 15:10 | 278.00 | 279.00 | 276.00 | 278.00 | 2.8K |
| 15:15 | 279.00 | 279.00 | 278.00 | 279.00 | 1.1K |
| 15:25 | 279.00 | 279.00 | 279.00 | 279.00 | 5.2K |