308.90
最終更新: 2025-10-03
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 306.74 | 308.07 | 306.74 | 308.02 | 210.5K |
| 09:05 | 307.65 | 307.65 | 306.73 | 306.73 | 125.0K |
| 09:10 | 306.78 | 307.43 | 306.78 | 307.34 | 34.7K |
| 09:15 | 307.35 | 308.03 | 307.27 | 308.03 | 36.0K |
| 09:20 | 308.10 | 308.10 | 307.45 | 307.73 | 61.9K |
| 09:25 | 307.71 | 308.16 | 307.71 | 308.16 | 12.9K |
| 09:30 | 308.23 | 308.23 | 307.98 | 307.98 | 32.2K |
| 09:35 | 308.04 | 308.04 | 307.37 | 307.37 | 16.6K |
| 09:40 | 307.38 | 307.38 | 306.63 | 306.77 | 32.1K |
| 09:45 | 306.49 | 306.99 | 306.49 | 306.96 | 20.4K |
| 09:50 | 306.73 | 306.73 | 305.95 | 306.29 | 16.7K |
| 09:55 | 306.42 | 306.44 | 306.08 | 306.08 | 53.4K |
| 10:00 | 306.10 | 306.18 | 306.05 | 306.05 | 18.4K |
| 10:05 | 305.76 | 305.76 | 305.56 | 305.56 | 22.2K |
| 10:10 | 305.51 | 305.59 | 305.42 | 305.46 | 17.5K |
| 10:15 | 305.40 | 305.42 | 305.22 | 305.22 | 17.4K |
| 10:20 | 304.94 | 304.94 | 304.56 | 304.85 | 9.9K |
| 10:25 | 304.74 | 305.40 | 304.74 | 305.40 | 7.4K |
| 10:30 | 305.38 | 305.51 | 305.20 | 305.51 | 11.5K |
| 10:35 | 305.36 | 305.93 | 305.36 | 305.93 | 25.0K |
| 10:40 | 306.11 | 306.14 | 306.11 | 306.12 | 2.7K |
| 10:45 | 306.12 | 306.24 | 306.12 | 306.16 | 8.7K |
| 10:50 | 306.14 | 306.27 | 306.12 | 306.20 | 11.4K |
| 10:55 | 306.18 | 306.18 | 306.03 | 306.08 | 5.3K |
| 11:00 | 306.07 | 306.11 | 306.07 | 306.11 | 1.7K |
| 11:05 | 306.07 | 306.18 | 305.93 | 305.93 | 56.7K |
| 11:10 | 306.08 | 306.42 | 306.07 | 306.42 | 8.0K |
| 11:15 | 306.71 | 306.77 | 306.71 | 306.73 | 7.1K |
| 11:20 | 306.91 | 307.10 | 306.91 | 307.06 | 9.6K |
| 11:25 | 307.04 | 307.04 | 306.93 | 307.00 | 2.9K |
| 11:30 | 307.02 | 307.22 | 307.02 | 307.20 | 3.5K |
| 11:35 | 307.34 | 307.52 | 307.34 | 307.52 | 7.6K |
| 11:40 | 307.51 | 307.71 | 307.51 | 307.69 | 3.6K |
| 11:45 | 307.72 | 307.72 | 307.57 | 307.57 | 10.0K |
| 11:50 | 307.91 | 307.91 | 307.75 | 307.78 | 34.7K |
| 11:55 | 307.80 | 307.89 | 307.71 | 307.89 | 12.5K |
| 12:00 | 307.70 | 307.76 | 307.33 | 307.36 | 6.2K |
| 12:05 | 307.39 | 307.50 | 307.39 | 307.50 | 2.2K |
| 12:10 | 307.46 | 307.46 | 307.17 | 307.18 | 14.7K |
| 12:15 | 307.18 | 307.21 | 306.60 | 306.60 | 10.1K |
| 12:20 | 306.49 | 306.49 | 306.09 | 306.09 | 15.7K |
| 12:25 | 306.17 | 306.17 | 305.92 | 305.94 | 28.2K |
| 12:30 | 305.90 | 306.57 | 305.90 | 306.57 | 9.1K |
| 12:35 | 306.53 | 306.62 | 306.53 | 306.59 | 5.1K |
| 12:40 | 306.45 | 306.45 | 306.25 | 306.25 | 10.4K |
| 12:45 | 306.03 | 306.17 | 306.00 | 306.17 | 15.5K |
| 12:50 | 306.17 | 306.18 | 306.16 | 306.18 | 6.8K |
| 12:55 | 306.29 | 306.29 | 305.84 | 305.91 | 23.1K |
| 13:00 | 306.05 | 306.24 | 306.05 | 306.13 | 44.7K |
| 13:05 | 306.13 | 306.30 | 305.75 | 305.75 | 146.4K |
| 13:10 | 305.75 | 305.75 | 305.53 | 305.53 | 12.7K |
| 13:15 | 305.42 | 305.85 | 305.42 | 305.85 | 11.3K |
| 13:20 | 305.90 | 305.96 | 305.79 | 305.79 | 14.0K |
| 13:25 | 305.76 | 305.76 | 305.56 | 305.64 | 5.1K |
| 13:30 | 305.66 | 305.66 | 305.29 | 305.29 | 5.2K |
| 13:35 | 305.38 | 305.42 | 305.28 | 305.28 | 36.3K |
| 13:40 | 305.29 | 305.30 | 305.29 | 305.30 | 11.2K |
| 13:45 | 305.23 | 305.87 | 305.23 | 305.87 | 6.5K |
| 13:50 | 305.88 | 305.95 | 305.84 | 305.88 | 4.8K |
| 13:55 | 305.88 | 305.88 | 305.81 | 305.81 | 2.5K |
| 14:00 | 305.81 | 307.38 | 305.81 | 307.38 | 47.2K |
| 14:05 | 306.75 | 306.75 | 306.39 | 306.39 | 17.6K |
| 14:10 | 306.31 | 306.31 | 306.23 | 306.29 | 12.3K |
| 14:15 | 306.12 | 306.31 | 306.12 | 306.31 | 5.4K |
| 14:20 | 306.49 | 306.65 | 306.46 | 306.65 | 4.9K |
| 14:25 | 306.76 | 306.89 | 306.76 | 306.89 | 3.2K |
| 14:30 | 306.95 | 306.95 | 306.67 | 306.84 | 24.3K |
| 14:35 | 306.89 | 306.96 | 306.89 | 306.96 | 28.8K |
| 14:40 | 306.86 | 306.86 | 306.84 | 306.84 | 1.4K |
| 14:45 | 306.63 | 306.76 | 306.63 | 306.76 | 27.5K |
| 14:50 | 306.77 | 307.03 | 306.77 | 307.03 | 13.3K |
| 14:55 | 307.05 | 307.05 | 306.85 | 306.87 | 7.4K |
| 15:00 | 306.85 | 306.85 | 306.59 | 306.68 | 7.0K |
| 15:05 | 306.56 | 306.93 | 306.56 | 306.82 | 13.1K |
| 15:10 | 306.85 | 306.85 | 306.72 | 306.77 | 17.4K |
| 15:15 | 307.05 | 307.07 | 306.96 | 306.97 | 35.2K |
| 15:20 | 307.06 | 307.45 | 307.06 | 307.45 | 8.8K |
| 15:25 | 307.26 | 307.26 | 306.74 | 306.74 | 41.5K |
| 15:30 | 306.71 | 306.71 | 306.33 | 306.33 | 25.7K |
| 15:35 | 306.36 | 306.51 | 306.09 | 306.09 | 13.1K |
| 15:40 | 306.14 | 306.81 | 305.96 | 306.81 | 11.5K |
| 15:45 | 306.75 | 306.82 | 306.67 | 306.82 | 15.3K |
| 15:50 | 307.05 | 307.11 | 306.96 | 306.96 | 18.1K |
| 15:55 | 307.11 | 307.11 | 306.80 | 306.82 | 34.8K |
| 16:00 | 307.09 | 307.35 | 307.04 | 307.23 | 16.1K |
| 16:05 | 307.34 | 307.36 | 306.93 | 307.15 | 35.3K |
| 16:10 | 307.19 | 307.47 | 307.11 | 307.11 | 13.3K |
| 16:15 | 307.05 | 307.22 | 306.98 | 306.98 | 10.0K |
| 16:20 | 306.98 | 307.07 | 306.80 | 307.07 | 18.2K |
| 16:25 | 306.76 | 306.96 | 306.62 | 306.62 | 23.4K |
| 16:30 | 306.58 | 306.58 | 306.32 | 306.50 | 15.7K |
| 16:35 | 306.51 | 306.55 | 306.23 | 306.24 | 16.4K |
| 16:40 | 306.34 | 307.19 | 306.34 | 307.19 | 10.8K |
| 16:45 | 307.26 | 307.74 | 307.26 | 307.73 | 67.7K |
| 16:50 | 307.67 | 307.67 | 307.34 | 307.54 | 12.5K |
| 16:55 | 307.59 | 307.59 | 307.17 | 307.17 | 7.2K |
| 17:00 | 307.13 | 307.13 | 306.85 | 306.85 | 35.1K |
| 17:05 | 306.89 | 307.87 | 306.89 | 307.49 | 44.9K |
| 17:10 | 307.42 | 307.81 | 307.41 | 307.81 | 30.0K |
| 17:15 | 307.90 | 307.96 | 307.81 | 307.96 | 28.1K |
| 17:20 | 308.03 | 308.03 | 307.92 | 307.92 | 75.6K |
| 17:25 | 307.93 | 307.93 | 307.60 | 307.70 | 47.6K |
| 17:30 | 307.79 | 307.79 | 307.79 | 307.79 | 1,059.4K |