305.66
最終更新: 2025-10-01
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 324.80 | 324.87 | 324.70 | 324.70 | 117.6K |
| 09:05 | 324.75 | 325.63 | 324.75 | 325.63 | 42.7K |
| 09:10 | 325.57 | 326.38 | 325.57 | 326.17 | 121.1K |
| 09:15 | 326.30 | 326.30 | 325.66 | 325.93 | 76.3K |
| 09:20 | 325.92 | 325.99 | 325.32 | 325.41 | 124.4K |
| 09:25 | 325.30 | 326.09 | 325.30 | 326.09 | 47.4K |
| 09:30 | 326.07 | 326.25 | 325.96 | 325.96 | 74.3K |
| 09:35 | 325.92 | 325.92 | 325.76 | 325.83 | 12.3K |
| 09:40 | 325.77 | 325.77 | 325.60 | 325.75 | 35.7K |
| 09:45 | 325.67 | 325.78 | 325.67 | 325.78 | 26.7K |
| 09:50 | 325.74 | 325.74 | 325.40 | 325.40 | 22.2K |
| 09:55 | 325.46 | 325.93 | 325.46 | 325.93 | 12.9K |
| 10:00 | 325.91 | 326.34 | 325.91 | 326.05 | 31.6K |
| 10:05 | 326.16 | 326.18 | 326.14 | 326.17 | 27.1K |
| 10:10 | 326.11 | 326.20 | 325.85 | 325.85 | 25.3K |
| 10:15 | 325.85 | 325.85 | 325.71 | 325.71 | 23.1K |
| 10:20 | 325.74 | 325.75 | 325.57 | 325.70 | 102.5K |
| 10:25 | 325.44 | 325.44 | 324.89 | 324.89 | 16.2K |
| 10:30 | 324.85 | 325.00 | 324.85 | 324.97 | 15.9K |
| 10:35 | 324.76 | 324.76 | 324.51 | 324.75 | 8.0K |
| 10:40 | 324.44 | 324.77 | 324.35 | 324.77 | 21.2K |
| 10:45 | 324.91 | 324.91 | 324.60 | 324.60 | 26.6K |
| 10:50 | 324.60 | 324.85 | 324.28 | 324.28 | 73.9K |
| 10:55 | 324.03 | 324.14 | 323.96 | 324.14 | 10.1K |
| 11:00 | 324.13 | 324.19 | 324.13 | 324.19 | 11.3K |
| 11:05 | 324.33 | 324.45 | 324.33 | 324.45 | 10.8K |
| 11:10 | 324.48 | 324.50 | 324.33 | 324.33 | 19.3K |
| 11:15 | 324.36 | 324.50 | 324.24 | 324.49 | 26.3K |
| 11:20 | 324.55 | 324.78 | 324.55 | 324.78 | 14.2K |
| 11:25 | 324.75 | 325.15 | 324.75 | 325.15 | 7.1K |
| 11:30 | 325.21 | 325.40 | 325.21 | 325.40 | 39.9K |
| 11:35 | 325.51 | 325.51 | 325.22 | 325.29 | 68.3K |
| 11:40 | 325.32 | 325.46 | 325.21 | 325.46 | 20.9K |
| 11:45 | 325.29 | 325.60 | 325.29 | 325.60 | 53.8K |
| 11:50 | 325.70 | 326.05 | 325.70 | 326.05 | 14.2K |
| 11:55 | 325.99 | 325.99 | 325.79 | 325.83 | 16.1K |
| 12:00 | 325.79 | 325.79 | 325.62 | 325.63 | 9.6K |
| 12:05 | 325.71 | 325.75 | 325.66 | 325.66 | 23.2K |
| 12:10 | 325.68 | 325.68 | 325.51 | 325.51 | 30.9K |
| 12:15 | 325.38 | 325.50 | 325.38 | 325.50 | 16.3K |
| 12:20 | 325.36 | 325.40 | 325.28 | 325.28 | 12.4K |
| 12:25 | 325.43 | 325.43 | 325.21 | 325.28 | 45.2K |
| 12:30 | 325.41 | 325.97 | 325.41 | 325.97 | 45.4K |
| 12:35 | 325.94 | 325.99 | 325.90 | 325.90 | 32.2K |
| 12:40 | 325.85 | 325.85 | 325.63 | 325.75 | 17.0K |
| 12:45 | 325.76 | 325.78 | 325.59 | 325.59 | 8.0K |
| 12:50 | 325.61 | 325.61 | 325.25 | 325.53 | 60.7K |
| 12:55 | 325.50 | 325.50 | 325.44 | 325.44 | 5.7K |
| 13:00 | 325.32 | 325.32 | 325.17 | 325.24 | 38.4K |
| 13:05 | 325.06 | 325.17 | 325.06 | 325.17 | 7.3K |
| 13:10 | 325.23 | 325.25 | 325.22 | 325.25 | 21.1K |
| 13:15 | 325.25 | 325.25 | 324.98 | 325.06 | 11.0K |
| 13:20 | 325.16 | 325.16 | 325.07 | 325.09 | 5.5K |
| 13:25 | 325.06 | 325.30 | 325.06 | 325.30 | 10.3K |
| 13:30 | 325.22 | 325.22 | 325.13 | 325.13 | 15.2K |
| 13:35 | 325.11 | 325.11 | 324.96 | 324.96 | 22.2K |
| 13:40 | 324.91 | 324.94 | 324.88 | 324.88 | 9.3K |
| 13:45 | 324.97 | 325.16 | 324.97 | 325.10 | 28.8K |
| 13:50 | 325.07 | 325.08 | 324.88 | 324.88 | 17.2K |
| 13:55 | 324.87 | 324.91 | 324.84 | 324.88 | 4.8K |
| 14:00 | 324.91 | 324.95 | 324.85 | 324.87 | 15.7K |
| 14:05 | 324.98 | 325.17 | 324.98 | 325.17 | 17.9K |
| 14:10 | 325.12 | 325.40 | 325.12 | 325.40 | 22.1K |
| 14:15 | 325.48 | 325.48 | 325.09 | 325.09 | 29.9K |
| 14:20 | 325.12 | 325.17 | 325.12 | 325.14 | 24.1K |
| 14:25 | 325.18 | 325.48 | 325.18 | 325.48 | 14.5K |
| 14:30 | 325.59 | 325.59 | 325.44 | 325.44 | 15.1K |
| 14:35 | 325.58 | 325.58 | 325.47 | 325.47 | 15.6K |
| 14:40 | 325.50 | 325.65 | 325.50 | 325.65 | 5.6K |
| 14:45 | 325.65 | 325.87 | 325.64 | 325.87 | 6.9K |
| 14:50 | 325.86 | 325.98 | 325.85 | 325.98 | 15.2K |
| 14:55 | 325.94 | 325.99 | 325.91 | 325.99 | 26.6K |
| 15:00 | 326.24 | 326.24 | 326.13 | 326.19 | 20.6K |
| 15:05 | 326.15 | 326.39 | 326.15 | 326.39 | 23.7K |
| 15:10 | 326.44 | 326.75 | 326.44 | 326.75 | 71.0K |
| 15:15 | 326.68 | 326.96 | 326.68 | 326.87 | 27.5K |
| 15:20 | 326.88 | 326.96 | 326.88 | 326.95 | 5.1K |
| 15:25 | 326.97 | 327.29 | 326.97 | 327.29 | 11.5K |
| 15:30 | 327.16 | 327.42 | 327.16 | 327.25 | 29.7K |
| 15:35 | 327.32 | 327.60 | 327.30 | 327.35 | 32.7K |
| 15:40 | 327.15 | 327.28 | 327.15 | 327.28 | 21.7K |
| 15:45 | 327.16 | 327.19 | 326.94 | 326.96 | 8.6K |
| 15:50 | 327.01 | 327.10 | 326.51 | 326.71 | 25.0K |
| 15:55 | 326.68 | 326.82 | 326.68 | 326.82 | 37.6K |
| 16:00 | 326.84 | 326.84 | 326.56 | 326.56 | 24.8K |
| 16:05 | 326.34 | 326.36 | 326.24 | 326.35 | 21.1K |
| 16:10 | 326.33 | 326.48 | 326.32 | 326.48 | 14.7K |
| 16:15 | 326.40 | 326.42 | 326.37 | 326.40 | 18.6K |
| 16:20 | 326.43 | 326.44 | 326.33 | 326.42 | 26.1K |
| 16:25 | 326.42 | 326.58 | 326.41 | 326.50 | 32.2K |
| 16:30 | 326.67 | 326.89 | 326.67 | 326.89 | 44.1K |
| 16:35 | 326.76 | 326.78 | 326.72 | 326.78 | 10.1K |
| 16:40 | 326.73 | 326.73 | 326.64 | 326.71 | 41.7K |
| 16:45 | 326.52 | 326.52 | 326.41 | 326.50 | 19.9K |
| 16:50 | 326.47 | 326.61 | 326.47 | 326.61 | 49.8K |
| 16:55 | 326.25 | 326.29 | 326.13 | 326.23 | 30.3K |
| 17:00 | 326.24 | 326.34 | 325.94 | 326.12 | 68.5K |
| 17:05 | 326.15 | 326.25 | 326.15 | 326.25 | 31.6K |
| 17:10 | 326.27 | 326.27 | 325.89 | 325.89 | 36.8K |
| 17:15 | 325.91 | 325.96 | 325.68 | 325.68 | 12.5K |
| 17:20 | 325.65 | 325.80 | 325.65 | 325.80 | 20.9K |
| 17:25 | 325.74 | 325.74 | 325.28 | 325.28 | 35.6K |
| 17:30 | 325.14 | 325.14 | 325.14 | 325.14 | 1,469.4K |
| 17:35 | 324.94 | 324.94 | 324.94 | 324.94 | 0.0K |