308.90
最終更新: 2025-10-03
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 304.53 | 304.53 | 303.64 | 303.68 | 149.4K |
| 09:05 | 303.69 | 304.32 | 303.69 | 304.07 | 87.5K |
| 09:10 | 304.14 | 304.24 | 303.88 | 303.95 | 26.9K |
| 09:15 | 304.00 | 304.00 | 303.54 | 303.66 | 64.2K |
| 09:20 | 303.68 | 303.68 | 303.40 | 303.40 | 41.1K |
| 09:25 | 303.17 | 303.17 | 302.72 | 302.72 | 74.6K |
| 09:30 | 302.67 | 302.86 | 302.67 | 302.83 | 42.0K |
| 09:35 | 302.82 | 303.59 | 302.82 | 303.59 | 42.2K |
| 09:40 | 303.53 | 303.54 | 302.99 | 303.48 | 9.3K |
| 09:45 | 303.76 | 304.03 | 303.76 | 303.94 | 33.6K |
| 09:50 | 303.86 | 303.86 | 303.32 | 303.32 | 45.2K |
| 09:55 | 303.11 | 303.32 | 303.05 | 303.05 | 18.3K |
| 10:00 | 303.02 | 303.24 | 302.92 | 302.92 | 46.6K |
| 10:05 | 302.82 | 302.95 | 302.76 | 302.76 | 10.4K |
| 10:10 | 302.61 | 302.61 | 302.53 | 302.53 | 15.2K |
| 10:15 | 302.62 | 302.84 | 302.62 | 302.65 | 37.9K |
| 10:20 | 302.89 | 302.99 | 302.82 | 302.99 | 5.5K |
| 10:25 | 302.90 | 305.28 | 302.85 | 305.28 | 69.9K |
| 10:30 | 304.91 | 305.02 | 304.66 | 304.90 | 22.3K |
| 10:35 | 304.97 | 304.97 | 304.56 | 304.84 | 15.5K |
| 10:40 | 304.75 | 306.38 | 304.75 | 306.38 | 23.5K |
| 10:45 | 306.05 | 306.05 | 305.42 | 305.63 | 29.8K |
| 10:50 | 305.72 | 305.72 | 304.82 | 304.82 | 23.2K |
| 10:55 | 304.56 | 304.56 | 304.48 | 304.49 | 8.2K |
| 11:00 | 304.35 | 304.38 | 304.27 | 304.27 | 9.1K |
| 11:05 | 304.37 | 304.72 | 304.33 | 304.72 | 12.1K |
| 11:10 | 304.65 | 304.86 | 304.65 | 304.86 | 10.6K |
| 11:15 | 304.99 | 305.29 | 304.99 | 305.29 | 19.9K |
| 11:20 | 305.34 | 305.34 | 305.21 | 305.25 | 35.5K |
| 11:25 | 305.25 | 305.51 | 305.25 | 305.46 | 17.9K |
| 11:30 | 305.27 | 305.27 | 304.85 | 304.90 | 178.3K |
| 11:35 | 304.89 | 305.18 | 304.89 | 305.18 | 843.9K |
| 11:40 | 305.18 | 305.18 | 304.85 | 304.93 | 14.8K |
| 11:45 | 304.98 | 305.03 | 304.96 | 305.03 | 30.9K |
| 11:50 | 305.02 | 305.16 | 305.02 | 305.16 | 18.4K |
| 11:55 | 305.21 | 305.30 | 305.21 | 305.24 | 6.4K |
| 12:00 | 304.73 | 305.40 | 304.73 | 305.40 | 20.2K |
| 12:05 | 305.40 | 305.45 | 305.37 | 305.45 | 5.1K |
| 12:10 | 305.42 | 305.42 | 305.39 | 305.42 | 27.7K |
| 12:15 | 305.26 | 305.71 | 305.19 | 305.71 | 25.3K |
| 12:20 | 305.62 | 305.62 | 305.42 | 305.42 | 5.7K |
| 12:25 | 305.25 | 305.25 | 305.20 | 305.22 | 11.6K |
| 12:30 | 305.15 | 305.29 | 305.10 | 305.29 | 23.8K |
| 12:35 | 305.21 | 305.21 | 304.73 | 304.73 | 94.7K |
| 12:40 | 304.75 | 304.94 | 304.75 | 304.81 | 15.9K |
| 12:45 | 304.83 | 305.03 | 304.83 | 305.03 | 15.6K |
| 12:50 | 304.99 | 305.03 | 304.91 | 305.03 | 25.5K |
| 12:55 | 304.94 | 304.94 | 304.65 | 304.80 | 10.1K |
| 13:00 | 304.71 | 304.84 | 304.69 | 304.72 | 26.8K |
| 13:05 | 304.69 | 305.02 | 304.63 | 305.02 | 5.6K |
| 13:10 | 305.04 | 305.04 | 304.77 | 304.84 | 10.8K |
| 13:15 | 304.78 | 304.84 | 304.78 | 304.83 | 11.0K |
| 13:20 | 304.88 | 304.90 | 304.85 | 304.86 | 10.4K |
| 13:25 | 304.77 | 305.10 | 304.77 | 305.10 | 10.4K |
| 13:30 | 305.10 | 305.13 | 305.03 | 305.03 | 25.6K |
| 13:35 | 305.03 | 305.06 | 304.75 | 304.75 | 10.4K |
| 13:40 | 304.84 | 304.98 | 304.80 | 304.98 | 5.3K |
| 13:45 | 305.00 | 305.00 | 304.94 | 304.94 | 28.4K |
| 13:50 | 304.83 | 304.85 | 304.58 | 304.58 | 31.5K |
| 13:55 | 304.67 | 304.84 | 304.50 | 304.84 | 4.5K |
| 14:00 | 304.84 | 305.08 | 304.84 | 305.08 | 6.4K |
| 14:05 | 305.24 | 305.44 | 305.24 | 305.40 | 11.8K |
| 14:10 | 305.63 | 305.63 | 305.42 | 305.42 | 20.7K |
| 14:15 | 305.36 | 305.36 | 305.11 | 305.22 | 8.2K |
| 14:20 | 305.16 | 305.20 | 305.14 | 305.15 | 9.3K |
| 14:25 | 305.16 | 305.44 | 305.16 | 305.44 | 5.0K |
| 14:30 | 305.48 | 305.76 | 305.48 | 305.75 | 25.4K |
| 14:35 | 305.62 | 305.78 | 305.62 | 305.69 | 60.8K |
| 14:40 | 305.67 | 305.67 | 305.34 | 305.34 | 19.5K |
| 14:45 | 305.34 | 305.43 | 305.34 | 305.40 | 11.3K |
| 14:50 | 305.34 | 305.46 | 305.34 | 305.45 | 2.7K |
| 14:55 | 305.54 | 305.70 | 305.54 | 305.70 | 23.9K |
| 15:00 | 305.62 | 305.67 | 305.28 | 305.28 | 10.4K |
| 15:05 | 305.32 | 305.47 | 305.32 | 305.40 | 3.7K |
| 15:10 | 305.30 | 305.32 | 305.22 | 305.22 | 13.7K |
| 15:15 | 305.26 | 305.26 | 304.85 | 304.85 | 45.6K |
| 15:20 | 304.83 | 304.83 | 304.58 | 304.58 | 21.8K |
| 15:25 | 304.62 | 304.75 | 304.62 | 304.71 | 4.4K |
| 15:30 | 304.87 | 305.22 | 304.87 | 305.22 | 23.7K |
| 15:35 | 305.29 | 305.72 | 305.26 | 305.72 | 36.9K |
| 15:40 | 305.62 | 305.71 | 305.55 | 305.67 | 16.4K |
| 15:45 | 305.43 | 305.43 | 305.06 | 305.06 | 9.9K |
| 15:50 | 305.14 | 305.14 | 304.76 | 304.76 | 32.7K |
| 15:55 | 304.88 | 305.00 | 304.85 | 304.99 | 45.3K |
| 16:00 | 304.88 | 304.88 | 304.63 | 304.67 | 18.6K |
| 16:05 | 304.65 | 305.45 | 304.65 | 305.45 | 23.2K |
| 16:10 | 305.39 | 305.41 | 305.03 | 305.03 | 20.2K |
| 16:15 | 304.91 | 304.91 | 304.43 | 304.43 | 9.8K |
| 16:20 | 304.61 | 304.92 | 304.61 | 304.89 | 9.8K |
| 16:25 | 304.91 | 305.00 | 304.67 | 304.67 | 32.7K |
| 16:30 | 304.65 | 304.97 | 304.65 | 304.88 | 8.9K |
| 16:35 | 304.89 | 305.13 | 304.89 | 305.13 | 36.7K |
| 16:40 | 305.08 | 305.53 | 305.08 | 305.53 | 210.3K |
| 16:45 | 305.31 | 305.60 | 305.31 | 305.60 | 31.3K |
| 16:50 | 305.58 | 305.88 | 305.58 | 305.88 | 22.3K |
| 16:55 | 305.72 | 306.00 | 305.72 | 306.00 | 188.6K |
| 17:00 | 305.90 | 305.90 | 305.79 | 305.79 | 100.1K |
| 17:05 | 305.84 | 305.99 | 305.68 | 305.99 | 43.5K |
| 17:10 | 306.05 | 306.18 | 306.05 | 306.18 | 39.9K |
| 17:15 | 306.33 | 306.37 | 306.06 | 306.14 | 18.6K |
| 17:20 | 306.23 | 306.57 | 306.23 | 306.57 | 46.2K |
| 17:25 | 306.84 | 307.26 | 306.84 | 307.26 | 48.7K |
| 17:30 | 307.50 | 307.50 | 307.50 | 307.50 | 2,365.2K |