308.70
最終更新: 2025-10-06
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 304.66 | 305.34 | 304.66 | 305.34 | 275.0K |
| 09:05 | 305.05 | 305.50 | 305.05 | 305.38 | 118.4K |
| 09:10 | 305.52 | 305.52 | 303.67 | 304.01 | 104.6K |
| 09:15 | 303.94 | 304.59 | 303.94 | 304.59 | 56.7K |
| 09:20 | 304.45 | 304.91 | 304.45 | 304.91 | 32.6K |
| 09:25 | 304.98 | 304.98 | 304.76 | 304.76 | 23.3K |
| 09:30 | 305.18 | 305.70 | 305.15 | 305.70 | 18.9K |
| 09:35 | 305.98 | 306.34 | 305.98 | 306.12 | 19.7K |
| 09:40 | 305.63 | 305.63 | 305.00 | 305.00 | 17.8K |
| 09:45 | 305.09 | 305.42 | 305.04 | 305.42 | 35.1K |
| 09:50 | 305.34 | 305.34 | 304.85 | 305.02 | 21.2K |
| 09:55 | 305.09 | 305.30 | 304.80 | 304.80 | 30.6K |
| 10:00 | 304.78 | 304.86 | 304.77 | 304.77 | 15.7K |
| 10:05 | 304.77 | 304.95 | 304.77 | 304.95 | 24.1K |
| 10:10 | 305.06 | 305.21 | 304.95 | 304.95 | 29.0K |
| 10:15 | 304.83 | 305.51 | 304.83 | 305.42 | 35.6K |
| 10:20 | 305.45 | 305.46 | 305.24 | 305.24 | 20.2K |
| 10:25 | 305.25 | 305.45 | 305.25 | 305.29 | 13.4K |
| 10:30 | 305.25 | 305.54 | 305.25 | 305.54 | 13.1K |
| 10:35 | 305.39 | 305.50 | 305.39 | 305.48 | 17.4K |
| 10:40 | 305.30 | 305.30 | 305.16 | 305.16 | 17.2K |
| 10:45 | 305.27 | 305.58 | 305.27 | 305.49 | 16.5K |
| 10:50 | 305.43 | 305.68 | 305.29 | 305.68 | 24.8K |
| 10:55 | 305.83 | 305.83 | 305.50 | 305.50 | 29.7K |
| 11:00 | 305.41 | 305.45 | 305.36 | 305.45 | 10.7K |
| 11:05 | 305.36 | 305.49 | 305.36 | 305.48 | 15.5K |
| 11:10 | 305.51 | 305.70 | 305.51 | 305.63 | 12.9K |
| 11:15 | 305.51 | 305.55 | 305.41 | 305.51 | 35.6K |
| 11:20 | 305.50 | 305.95 | 305.50 | 305.95 | 22.7K |
| 11:25 | 305.61 | 305.67 | 305.61 | 305.65 | 15.7K |
| 11:30 | 305.58 | 305.58 | 305.22 | 305.22 | 12.9K |
| 11:35 | 305.27 | 305.46 | 305.26 | 305.36 | 19.0K |
| 11:40 | 305.27 | 305.52 | 305.27 | 305.52 | 12.4K |
| 11:45 | 305.53 | 305.73 | 305.53 | 305.73 | 6.3K |
| 11:50 | 305.69 | 305.70 | 305.61 | 305.61 | 3.6K |
| 11:55 | 305.64 | 305.64 | 305.43 | 305.48 | 4.5K |
| 12:00 | 305.46 | 305.49 | 305.19 | 305.49 | 18.2K |
| 12:05 | 305.74 | 305.78 | 305.58 | 305.59 | 20.5K |
| 12:10 | 305.56 | 306.00 | 305.56 | 306.00 | 14.4K |
| 12:15 | 306.30 | 306.30 | 305.99 | 306.00 | 22.6K |
| 12:20 | 305.90 | 305.92 | 305.84 | 305.88 | 7.5K |
| 12:25 | 305.88 | 306.21 | 305.88 | 305.95 | 9.5K |
| 12:30 | 305.88 | 305.91 | 305.69 | 305.69 | 25.7K |
| 12:35 | 305.70 | 305.70 | 305.55 | 305.62 | 16.1K |
| 12:40 | 305.68 | 305.70 | 305.62 | 305.62 | 34.5K |
| 12:45 | 305.64 | 305.70 | 305.56 | 305.56 | 8.6K |
| 12:50 | 305.53 | 305.53 | 305.51 | 305.51 | 14.1K |
| 12:55 | 305.47 | 305.49 | 305.02 | 305.47 | 37.4K |
| 13:00 | 305.38 | 305.39 | 305.14 | 305.14 | 49.0K |
| 13:05 | 305.12 | 305.23 | 305.12 | 305.15 | 29.7K |
| 13:10 | 305.23 | 305.67 | 305.23 | 305.67 | 16.9K |
| 13:15 | 305.74 | 305.79 | 305.55 | 305.55 | 16.7K |
| 13:20 | 305.37 | 305.37 | 305.20 | 305.31 | 13.0K |
| 13:25 | 305.26 | 305.34 | 305.25 | 305.25 | 30.6K |
| 13:30 | 305.32 | 305.32 | 305.09 | 305.22 | 63.1K |
| 13:35 | 305.28 | 305.28 | 305.09 | 305.09 | 10.4K |
| 13:40 | 305.14 | 305.23 | 305.08 | 305.23 | 7.2K |
| 13:45 | 305.30 | 305.54 | 305.30 | 305.47 | 6.7K |
| 13:50 | 305.47 | 305.49 | 305.45 | 305.49 | 6.8K |
| 13:55 | 305.45 | 305.57 | 305.42 | 305.48 | 12.1K |
| 14:00 | 305.60 | 305.83 | 305.60 | 305.76 | 106.8K |
| 14:05 | 305.69 | 305.94 | 305.69 | 305.94 | 13.3K |
| 14:10 | 305.80 | 305.80 | 305.68 | 305.80 | 8.9K |
| 14:15 | 305.74 | 305.74 | 305.37 | 305.37 | 9.3K |
| 14:20 | 305.54 | 305.61 | 305.54 | 305.61 | 39.8K |
| 14:25 | 305.66 | 305.66 | 305.45 | 305.62 | 24.0K |
| 14:30 | 305.84 | 305.84 | 305.59 | 305.67 | 19.9K |
| 14:35 | 305.68 | 305.70 | 305.12 | 305.12 | 28.0K |
| 14:40 | 305.14 | 305.14 | 304.97 | 304.97 | 43.5K |
| 14:45 | 304.81 | 305.07 | 304.81 | 305.02 | 17.7K |
| 14:50 | 304.95 | 304.95 | 304.71 | 304.75 | 48.6K |
| 14:55 | 305.04 | 305.04 | 304.83 | 304.83 | 18.0K |
| 15:00 | 304.81 | 304.98 | 304.81 | 304.89 | 31.5K |
| 15:05 | 305.01 | 305.58 | 305.01 | 305.58 | 33.8K |
| 15:10 | 305.85 | 306.14 | 305.85 | 305.95 | 10.5K |
| 15:15 | 305.86 | 305.86 | 305.61 | 305.61 | 17.8K |
| 15:20 | 305.75 | 305.76 | 305.59 | 305.76 | 9.2K |
| 15:25 | 305.71 | 305.71 | 305.47 | 305.47 | 11.1K |
| 15:30 | 305.47 | 306.11 | 305.47 | 306.11 | 12.9K |
| 15:35 | 306.01 | 306.01 | 305.93 | 305.98 | 8.8K |
| 15:40 | 305.93 | 306.10 | 305.93 | 306.05 | 21.2K |
| 15:45 | 305.99 | 306.20 | 305.99 | 306.07 | 72.8K |
| 15:50 | 306.16 | 306.23 | 306.15 | 306.22 | 26.6K |
| 15:55 | 306.13 | 306.32 | 306.13 | 306.31 | 13.4K |
| 16:00 | 306.12 | 306.24 | 305.95 | 306.24 | 27.3K |
| 16:05 | 306.07 | 306.69 | 306.07 | 306.69 | 28.7K |
| 16:10 | 306.76 | 307.05 | 306.76 | 307.05 | 26.6K |
| 16:15 | 306.65 | 306.78 | 306.56 | 306.56 | 38.3K |
| 16:20 | 306.50 | 306.88 | 306.46 | 306.88 | 19.6K |
| 16:25 | 306.88 | 306.88 | 306.54 | 306.54 | 34.2K |
| 16:30 | 306.46 | 306.46 | 306.25 | 306.39 | 25.4K |
| 16:35 | 306.56 | 307.21 | 306.56 | 307.21 | 23.4K |
| 16:40 | 307.09 | 307.18 | 306.98 | 307.18 | 17.8K |
| 16:45 | 307.30 | 307.53 | 307.30 | 307.45 | 34.2K |
| 16:50 | 307.73 | 308.06 | 307.73 | 307.98 | 29.9K |
| 16:55 | 307.82 | 308.14 | 307.82 | 308.06 | 30.2K |
| 17:00 | 308.08 | 308.08 | 307.51 | 307.51 | 131.8K |
| 17:05 | 307.28 | 307.62 | 307.17 | 307.46 | 116.8K |
| 17:10 | 307.41 | 307.41 | 307.17 | 307.28 | 14.9K |
| 17:15 | 307.45 | 307.60 | 307.41 | 307.60 | 32.7K |
| 17:20 | 307.68 | 307.83 | 307.67 | 307.81 | 125.4K |
| 17:25 | 307.64 | 307.65 | 307.51 | 307.65 | 36.0K |
| 17:30 | 307.56 | 307.56 | 307.56 | 307.56 | 2,618.2K |