303.00
最終更新: 2025-10-02
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 346.00 | 365.00 | 336.00 | 354.00 | 556.4K |
| 09:05 | 354.00 | 357.00 | 333.00 | 335.00 | 356.0K |
| 09:10 | 335.00 | 343.00 | 335.00 | 336.00 | 278.9K |
| 09:15 | 336.00 | 337.00 | 329.00 | 332.00 | 269.5K |
| 09:20 | 333.00 | 336.00 | 333.00 | 335.00 | 167.1K |
| 09:25 | 335.00 | 335.00 | 331.00 | 332.00 | 164.7K |
| 09:30 | 330.00 | 336.00 | 329.00 | 333.00 | 160.0K |
| 09:35 | 334.00 | 337.00 | 333.00 | 335.00 | 72.4K |
| 09:40 | 335.00 | 336.00 | 328.00 | 330.00 | 145.4K |
| 09:45 | 330.00 | 333.00 | 330.00 | 332.00 | 78.7K |
| 09:50 | 333.00 | 333.00 | 330.00 | 332.00 | 52.0K |
| 09:55 | 332.00 | 333.00 | 331.00 | 332.00 | 25.3K |
| 10:00 | 331.00 | 336.00 | 330.00 | 335.00 | 95.8K |
| 10:05 | 336.00 | 337.00 | 333.00 | 333.00 | 91.3K |
| 10:10 | 333.00 | 336.00 | 333.00 | 333.00 | 34.1K |
| 10:15 | 335.00 | 336.00 | 334.00 | 336.00 | 32.8K |
| 10:20 | 336.00 | 337.00 | 334.00 | 336.00 | 54.8K |
| 10:25 | 337.00 | 340.00 | 335.00 | 338.00 | 86.7K |
| 10:30 | 340.00 | 356.00 | 338.00 | 355.00 | 264.8K |
| 10:35 | 355.00 | 359.00 | 350.00 | 351.00 | 304.2K |
| 10:40 | 350.00 | 381.00 | 350.00 | 381.00 | 1,610.6K |
| 10:45 | 377.00 | 390.00 | 370.00 | 387.00 | 2,557.6K |
| 10:50 | 386.00 | 404.00 | 385.00 | 398.00 | 2,886.3K |
| 10:55 | 398.00 | 402.00 | 374.00 | 384.00 | 2,041.3K |
| 11:00 | 384.00 | 384.00 | 362.00 | 367.00 | 1,170.0K |
| 11:05 | 367.00 | 384.00 | 367.00 | 373.00 | 1,081.0K |
| 11:10 | 373.00 | 381.00 | 370.00 | 380.00 | 378.0K |
| 11:15 | 378.00 | 381.00 | 372.00 | 374.00 | 296.3K |
| 11:20 | 374.00 | 382.00 | 372.00 | 380.00 | 485.2K |
| 11:25 | 378.00 | 380.00 | 373.00 | 378.00 | 340.9K |
| 11:30 | 377.00 | 378.00 | 367.00 | 369.00 | 551.9K |
| 11:35 | 370.00 | 370.00 | 363.00 | 364.00 | 400.6K |
| 11:40 | 363.00 | 365.00 | 362.00 | 365.00 | 259.3K |
| 11:45 | 365.00 | 366.00 | 363.00 | 364.00 | 94.1K |
| 11:50 | 365.00 | 365.00 | 362.00 | 362.00 | 73.5K |
| 11:55 | 362.00 | 362.00 | 356.00 | 359.00 | 300.8K |
| 12:00 | 357.00 | 359.00 | 356.00 | 357.00 | 281.6K |
| 12:05 | 356.00 | 357.00 | 353.00 | 357.00 | 241.4K |
| 12:10 | 356.00 | 364.00 | 356.00 | 358.00 | 243.5K |
| 12:15 | 359.00 | 372.00 | 358.00 | 364.00 | 790.9K |
| 12:20 | 364.00 | 364.00 | 358.00 | 362.00 | 249.8K |
| 12:25 | 362.00 | 364.00 | 357.00 | 359.00 | 161.9K |
| 12:30 | 358.00 | 359.00 | 358.00 | 358.00 | 50.8K |
| 12:35 | 358.00 | 359.00 | 357.00 | 357.00 | 72.3K |
| 12:40 | 358.00 | 359.00 | 356.00 | 358.00 | 20.7K |
| 12:45 | 358.00 | 360.00 | 356.00 | 360.00 | 55.2K |
| 12:50 | 360.00 | 361.00 | 355.00 | 355.00 | 106.3K |
| 12:55 | 356.00 | 361.00 | 354.00 | 359.00 | 171.7K |
| 13:00 | 358.00 | 363.00 | 357.00 | 359.00 | 159.5K |
| 13:05 | 358.00 | 360.00 | 355.00 | 358.00 | 87.2K |
| 13:10 | 358.00 | 359.00 | 357.00 | 358.00 | 16.7K |
| 13:15 | 358.00 | 359.00 | 354.00 | 354.00 | 95.9K |
| 13:20 | 354.00 | 354.00 | 350.00 | 350.00 | 179.7K |
| 13:25 | 351.00 | 355.00 | 350.00 | 352.00 | 138.4K |
| 13:30 | 352.00 | 352.00 | 347.00 | 348.00 | 194.3K |
| 13:35 | 349.00 | 351.00 | 348.00 | 349.00 | 54.1K |
| 13:40 | 349.00 | 353.00 | 349.00 | 351.00 | 49.4K |
| 13:45 | 352.00 | 352.00 | 350.00 | 352.00 | 37.6K |
| 13:50 | 352.00 | 354.00 | 352.00 | 352.00 | 29.0K |
| 13:55 | 352.00 | 353.00 | 351.00 | 352.00 | 10.5K |
| 14:00 | 352.00 | 353.00 | 351.00 | 353.00 | 23.6K |
| 14:05 | 353.00 | 353.00 | 350.00 | 351.00 | 29.8K |
| 14:10 | 348.00 | 351.00 | 348.00 | 350.00 | 41.7K |
| 14:15 | 350.00 | 350.00 | 348.00 | 349.00 | 11.8K |
| 14:20 | 349.00 | 351.00 | 349.00 | 350.00 | 30.0K |
| 14:25 | 350.00 | 352.00 | 349.00 | 351.00 | 17.8K |
| 14:30 | 351.00 | 351.00 | 351.00 | 351.00 | 2.3K |
| 14:35 | 351.00 | 352.00 | 347.00 | 350.00 | 64.4K |
| 14:40 | 350.00 | 350.00 | 347.00 | 347.00 | 40.0K |
| 14:45 | 347.00 | 348.00 | 345.00 | 347.00 | 125.5K |
| 14:50 | 347.00 | 347.00 | 345.00 | 345.00 | 30.7K |
| 14:55 | 346.00 | 347.00 | 344.00 | 344.00 | 43.2K |
| 15:00 | 345.00 | 346.00 | 344.00 | 345.00 | 75.7K |
| 15:05 | 345.00 | 345.00 | 343.00 | 344.00 | 30.7K |
| 15:10 | 344.00 | 347.00 | 343.00 | 347.00 | 68.1K |
| 15:15 | 347.00 | 347.00 | 345.00 | 347.00 | 91.6K |
| 15:25 | 353.00 | 353.00 | 353.00 | 353.00 | 108.6K |