308.44
最終更新: 2025-10-02
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 307.02 | 307.24 | 306.66 | 307.24 | 46.4K |
| 09:05 | 307.18 | 307.18 | 306.97 | 307.00 | 67.7K |
| 09:10 | 307.28 | 307.49 | 307.28 | 307.49 | 33.3K |
| 09:15 | 307.49 | 307.67 | 307.49 | 307.56 | 20.2K |
| 09:20 | 307.40 | 307.40 | 307.02 | 307.13 | 16.0K |
| 09:25 | 307.08 | 307.21 | 306.99 | 306.99 | 14.0K |
| 09:30 | 306.82 | 306.85 | 306.46 | 306.46 | 18.1K |
| 09:35 | 306.36 | 306.36 | 305.91 | 306.09 | 29.0K |
| 09:40 | 306.22 | 306.62 | 306.15 | 306.62 | 30.8K |
| 09:45 | 306.67 | 306.85 | 306.58 | 306.58 | 14.8K |
| 09:50 | 306.70 | 306.79 | 306.51 | 306.51 | 49.6K |
| 09:55 | 306.56 | 306.56 | 306.46 | 306.51 | 5.1K |
| 10:00 | 306.56 | 306.56 | 306.35 | 306.39 | 16.9K |
| 10:05 | 306.44 | 306.51 | 306.37 | 306.51 | 69.6K |
| 10:10 | 306.46 | 306.59 | 306.46 | 306.59 | 15.3K |
| 10:15 | 306.51 | 307.06 | 306.51 | 307.06 | 15.3K |
| 10:20 | 307.09 | 307.32 | 307.09 | 307.17 | 24.6K |
| 10:25 | 307.04 | 307.05 | 306.91 | 307.05 | 35.4K |
| 10:30 | 307.08 | 307.28 | 307.08 | 307.28 | 9.6K |
| 10:35 | 307.20 | 307.38 | 307.20 | 307.38 | 13.1K |
| 10:40 | 307.47 | 307.58 | 307.47 | 307.48 | 14.2K |
| 10:45 | 307.39 | 307.39 | 307.31 | 307.36 | 15.9K |
| 10:50 | 307.18 | 307.30 | 307.18 | 307.22 | 10.3K |
| 10:55 | 307.23 | 307.30 | 307.16 | 307.30 | 7.9K |
| 11:00 | 307.25 | 307.29 | 307.19 | 307.19 | 13.5K |
| 11:05 | 307.19 | 307.27 | 307.19 | 307.27 | 11.4K |
| 11:10 | 307.33 | 307.53 | 307.33 | 307.46 | 45.4K |
| 11:15 | 307.45 | 307.45 | 307.36 | 307.36 | 16.9K |
| 11:20 | 307.19 | 307.20 | 307.15 | 307.20 | 19.0K |
| 11:25 | 307.21 | 307.21 | 306.89 | 306.89 | 8.5K |
| 11:30 | 306.89 | 306.89 | 306.69 | 306.80 | 36.0K |
| 11:35 | 306.80 | 306.80 | 306.63 | 306.75 | 60.5K |
| 11:40 | 306.83 | 307.04 | 306.82 | 307.04 | 10.0K |
| 11:45 | 307.09 | 307.32 | 307.09 | 307.32 | 17.6K |
| 11:50 | 307.36 | 307.73 | 307.29 | 307.73 | 173.4K |
| 11:55 | 307.76 | 307.83 | 307.76 | 307.76 | 13.7K |
| 12:00 | 307.75 | 307.80 | 307.51 | 307.51 | 23.0K |
| 12:05 | 307.50 | 307.54 | 307.50 | 307.53 | 4.3K |
| 12:10 | 307.54 | 307.56 | 307.47 | 307.47 | 22.0K |
| 12:15 | 307.35 | 307.35 | 307.23 | 307.23 | 27.8K |
| 12:20 | 307.20 | 307.28 | 307.20 | 307.28 | 12.2K |
| 12:25 | 307.23 | 307.25 | 307.23 | 307.25 | 6.9K |
| 12:30 | 307.25 | 307.25 | 307.08 | 307.08 | 5.7K |
| 12:35 | 307.16 | 307.16 | 306.94 | 306.94 | 2.4K |
| 12:40 | 306.95 | 306.95 | 306.85 | 306.87 | 6.9K |
| 12:45 | 306.75 | 306.75 | 306.60 | 306.60 | 7.3K |
| 12:50 | 306.63 | 306.66 | 306.61 | 306.61 | 7.1K |
| 12:55 | 306.57 | 306.76 | 306.57 | 306.76 | 12.2K |
| 13:00 | 306.71 | 306.93 | 306.68 | 306.93 | 58.8K |
| 13:05 | 306.77 | 306.77 | 306.64 | 306.64 | 9.9K |
| 13:10 | 306.55 | 306.55 | 306.33 | 306.33 | 6.0K |
| 13:15 | 306.37 | 306.42 | 306.19 | 306.19 | 10.6K |
| 13:20 | 306.27 | 306.34 | 306.26 | 306.26 | 6.7K |
| 13:25 | 306.25 | 306.25 | 306.03 | 306.09 | 7.9K |
| 13:30 | 306.05 | 306.05 | 305.98 | 306.00 | 5.2K |
| 13:35 | 306.04 | 306.05 | 306.04 | 306.04 | 22.4K |
| 13:40 | 306.06 | 306.06 | 305.62 | 305.64 | 39.2K |
| 13:45 | 305.59 | 305.66 | 305.59 | 305.66 | 14.7K |
| 13:50 | 305.66 | 305.76 | 305.66 | 305.66 | 10.9K |
| 13:55 | 305.68 | 305.70 | 305.66 | 305.68 | 5.8K |
| 14:00 | 305.69 | 305.77 | 305.67 | 305.67 | 11.6K |
| 14:05 | 305.60 | 305.60 | 305.56 | 305.56 | 0.3K |
| 14:10 | 305.54 | 306.02 | 305.54 | 306.02 | 18.2K |
| 14:15 | 305.93 | 305.93 | 305.84 | 305.84 | 6.6K |
| 14:20 | 305.95 | 305.96 | 305.70 | 305.70 | 10.6K |
| 14:25 | 305.71 | 306.35 | 305.71 | 306.35 | 36.2K |
| 14:30 | 306.35 | 306.45 | 305.91 | 305.91 | 30.1K |
| 14:35 | 305.76 | 305.76 | 305.62 | 305.62 | 9.7K |
| 14:40 | 305.65 | 305.66 | 305.60 | 305.60 | 4.3K |
| 14:45 | 305.59 | 305.59 | 305.48 | 305.48 | 12.8K |
| 14:50 | 305.50 | 305.50 | 305.39 | 305.39 | 13.0K |
| 14:55 | 305.32 | 305.43 | 305.31 | 305.31 | 13.5K |
| 15:00 | 305.29 | 305.29 | 305.12 | 305.12 | 6.0K |
| 15:05 | 305.12 | 305.32 | 305.12 | 305.32 | 52.0K |
| 15:10 | 305.29 | 305.42 | 305.29 | 305.42 | 39.4K |
| 15:15 | 305.42 | 305.50 | 305.34 | 305.50 | 6.8K |
| 15:20 | 305.50 | 305.60 | 305.47 | 305.58 | 9.9K |
| 15:25 | 305.68 | 305.76 | 305.60 | 305.60 | 7.8K |
| 15:30 | 305.60 | 305.60 | 305.36 | 305.40 | 20.8K |
| 15:35 | 305.32 | 305.32 | 305.10 | 305.13 | 18.2K |
| 15:40 | 305.01 | 305.07 | 304.89 | 304.89 | 17.7K |
| 15:45 | 304.89 | 304.89 | 304.32 | 304.32 | 32.7K |
| 15:50 | 304.30 | 304.44 | 304.30 | 304.40 | 13.2K |
| 15:55 | 304.49 | 304.76 | 304.40 | 304.76 | 33.3K |
| 16:00 | 304.69 | 304.80 | 304.40 | 304.40 | 46.4K |
| 16:05 | 304.40 | 304.40 | 304.13 | 304.17 | 24.9K |
| 16:10 | 304.06 | 304.07 | 303.88 | 303.88 | 24.5K |
| 16:15 | 303.81 | 304.07 | 303.81 | 304.04 | 14.6K |
| 16:20 | 304.06 | 304.37 | 304.06 | 304.33 | 13.6K |
| 16:25 | 304.35 | 304.63 | 304.35 | 304.63 | 45.4K |
| 16:30 | 304.63 | 304.92 | 304.63 | 304.92 | 22.9K |
| 16:35 | 304.93 | 305.04 | 304.86 | 305.04 | 23.3K |
| 16:40 | 304.86 | 305.05 | 304.86 | 305.03 | 74.0K |
| 16:45 | 305.04 | 305.27 | 305.02 | 305.27 | 44.6K |
| 16:50 | 305.29 | 305.29 | 305.04 | 305.06 | 12.7K |
| 16:55 | 305.06 | 305.12 | 305.02 | 305.07 | 15.3K |
| 17:00 | 305.05 | 305.06 | 305.00 | 305.06 | 20.0K |
| 17:05 | 305.03 | 305.20 | 305.03 | 305.20 | 15.4K |
| 17:10 | 305.23 | 305.26 | 305.05 | 305.17 | 16.2K |
| 17:15 | 305.16 | 305.25 | 305.10 | 305.25 | 62.0K |
| 17:20 | 305.15 | 305.22 | 305.13 | 305.15 | 23.9K |
| 17:25 | 305.28 | 305.40 | 305.28 | 305.40 | 71.6K |
| 17:30 | 305.42 | 305.42 | 305.42 | 305.42 | 1,246.7K |