295.00
最終更新: 2025-10-01
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 326.00 | 326.00 | 322.00 | 325.00 | 15.5K |
| 09:05 | 325.00 | 334.00 | 325.00 | 334.00 | 14.5K |
| 09:10 | 331.00 | 358.00 | 329.00 | 358.00 | 216.2K |
| 09:15 | 354.00 | 354.00 | 339.00 | 344.00 | 416.2K |
| 09:20 | 344.00 | 346.00 | 335.00 | 335.00 | 185.1K |
| 09:25 | 336.00 | 339.00 | 334.00 | 334.00 | 113.6K |
| 09:30 | 334.00 | 336.00 | 332.00 | 333.00 | 46.4K |
| 09:35 | 333.00 | 336.00 | 333.00 | 336.00 | 26.5K |
| 09:40 | 336.00 | 338.00 | 336.00 | 337.00 | 14.1K |
| 09:45 | 337.00 | 337.00 | 333.00 | 334.00 | 37.3K |
| 09:50 | 333.00 | 335.00 | 333.00 | 335.00 | 8.1K |
| 09:55 | 335.00 | 337.00 | 333.00 | 337.00 | 16.1K |
| 10:00 | 334.00 | 336.00 | 333.00 | 336.00 | 14.4K |
| 10:05 | 336.00 | 336.00 | 333.00 | 336.00 | 53.0K |
| 10:10 | 336.00 | 336.00 | 336.00 | 336.00 | 1.9K |
| 10:15 | 336.00 | 336.00 | 335.00 | 335.00 | 14.2K |
| 10:20 | 335.00 | 336.00 | 334.00 | 335.00 | 1.5K |
| 10:25 | 334.00 | 335.00 | 334.00 | 334.00 | 0.5K |
| 10:30 | 335.00 | 335.00 | 332.00 | 335.00 | 6.5K |
| 10:35 | 335.00 | 335.00 | 332.00 | 335.00 | 7.2K |
| 10:40 | 334.00 | 335.00 | 331.00 | 335.00 | 11.0K |
| 10:45 | 335.00 | 335.00 | 332.00 | 335.00 | 9.6K |
| 10:50 | 335.00 | 335.00 | 332.00 | 335.00 | 0.5K |
| 10:55 | 334.00 | 334.00 | 331.00 | 333.00 | 11.7K |
| 11:00 | 333.00 | 334.00 | 331.00 | 334.00 | 5.6K |
| 11:05 | 334.00 | 334.00 | 333.00 | 334.00 | 0.6K |
| 11:10 | 334.00 | 334.00 | 332.00 | 334.00 | 3.2K |
| 11:15 | 333.00 | 334.00 | 331.00 | 333.00 | 2.5K |
| 11:20 | 333.00 | 333.00 | 331.00 | 333.00 | 0.4K |
| 11:25 | 331.00 | 333.00 | 331.00 | 333.00 | 0.6K |
| 11:30 | 327.00 | 332.00 | 327.00 | 330.00 | 59.5K |
| 11:35 | 328.00 | 331.00 | 328.00 | 330.00 | 17.2K |
| 11:40 | 330.00 | 330.00 | 330.00 | 330.00 | 0.4K |
| 11:45 | 328.00 | 330.00 | 328.00 | 330.00 | 0.3K |
| 11:50 | 329.00 | 330.00 | 329.00 | 330.00 | 3.9K |
| 11:55 | 328.00 | 330.00 | 328.00 | 330.00 | 0.0K |
| 12:00 | 329.00 | 332.00 | 328.00 | 332.00 | 9.5K |
| 12:05 | 332.00 | 332.00 | 331.00 | 332.00 | 2.4K |
| 12:10 | 331.00 | 332.00 | 329.00 | 331.00 | 12.9K |
| 12:15 | 330.00 | 331.00 | 330.00 | 331.00 | 1.2K |
| 12:20 | 331.00 | 331.00 | 331.00 | 331.00 | 0.0K |
| 12:25 | 329.00 | 331.00 | 329.00 | 331.00 | 0.0K |
| 12:30 | 329.00 | 334.00 | 329.00 | 334.00 | 21.7K |
| 12:35 | 335.00 | 336.00 | 332.00 | 335.00 | 21.7K |
| 12:40 | 335.00 | 335.00 | 335.00 | 335.00 | 1.4K |
| 12:45 | 335.00 | 335.00 | 333.00 | 335.00 | 5.4K |
| 12:50 | 333.00 | 335.00 | 333.00 | 335.00 | 0.3K |
| 12:55 | 332.00 | 335.00 | 332.00 | 335.00 | 4.3K |
| 13:00 | 334.00 | 334.00 | 334.00 | 334.00 | 3.1K |
| 13:10 | 333.00 | 334.00 | 333.00 | 334.00 | 6.1K |
| 13:15 | 334.00 | 334.00 | 332.00 | 332.00 | 4.1K |
| 13:20 | 332.00 | 333.00 | 332.00 | 333.00 | 1.1K |
| 13:25 | 333.00 | 333.00 | 333.00 | 333.00 | 0.1K |
| 13:30 | 333.00 | 333.00 | 331.00 | 332.00 | 3.3K |
| 13:35 | 331.00 | 332.00 | 331.00 | 331.00 | 5.0K |
| 13:40 | 331.00 | 331.00 | 330.00 | 331.00 | 3.1K |
| 13:45 | 330.00 | 331.00 | 330.00 | 331.00 | 10.8K |
| 13:50 | 331.00 | 332.00 | 331.00 | 332.00 | 1.8K |
| 13:55 | 331.00 | 332.00 | 331.00 | 332.00 | 1.2K |
| 14:00 | 332.00 | 332.00 | 332.00 | 332.00 | 1.0K |
| 14:05 | 331.00 | 332.00 | 330.00 | 332.00 | 11.4K |
| 14:10 | 332.00 | 332.00 | 331.00 | 332.00 | 0.3K |
| 14:15 | 330.00 | 333.00 | 330.00 | 333.00 | 10.4K |
| 14:20 | 330.00 | 333.00 | 330.00 | 333.00 | 1.7K |
| 14:25 | 333.00 | 333.00 | 333.00 | 333.00 | 0.4K |
| 14:30 | 333.00 | 333.00 | 333.00 | 333.00 | 0.2K |
| 14:35 | 333.00 | 333.00 | 332.00 | 333.00 | 1.1K |
| 14:40 | 333.00 | 333.00 | 332.00 | 333.00 | 0.1K |
| 14:45 | 331.00 | 332.00 | 331.00 | 332.00 | 3.0K |
| 14:50 | 332.00 | 333.00 | 332.00 | 333.00 | 1.1K |
| 14:55 | 333.00 | 333.00 | 333.00 | 333.00 | 0.6K |
| 15:00 | 331.00 | 333.00 | 331.00 | 332.00 | 3.7K |
| 15:05 | 331.00 | 332.00 | 331.00 | 332.00 | 1.8K |
| 15:10 | 330.00 | 332.00 | 330.00 | 330.00 | 3.7K |
| 15:15 | 329.00 | 332.00 | 329.00 | 332.00 | 1.4K |
| 15:25 | 326.00 | 326.00 | 326.00 | 326.00 | 7.4K |