678.00
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 815.00 | 824.00 | 785.00 | 785.00 | 191.5K |
| 09:05 | 793.00 | 797.00 | 782.00 | 794.00 | 50.3K |
| 09:10 | 796.00 | 806.00 | 790.00 | 803.00 | 31.8K |
| 09:15 | 803.00 | 807.00 | 794.00 | 802.00 | 15.8K |
| 09:20 | 801.00 | 820.00 | 798.00 | 803.00 | 62.4K |
| 09:25 | 801.00 | 809.00 | 794.00 | 800.00 | 35.6K |
| 09:30 | 798.00 | 804.00 | 794.00 | 803.00 | 12.7K |
| 09:35 | 800.00 | 803.00 | 795.00 | 795.00 | 5.6K |
| 09:40 | 796.00 | 798.00 | 790.00 | 791.00 | 10.3K |
| 09:45 | 791.00 | 793.00 | 788.00 | 790.00 | 5.1K |
| 09:50 | 792.00 | 793.00 | 777.00 | 787.00 | 33.8K |
| 09:55 | 786.00 | 786.00 | 781.00 | 782.00 | 9.2K |
| 10:00 | 785.00 | 794.00 | 780.00 | 785.00 | 18.3K |
| 10:05 | 784.00 | 785.00 | 781.00 | 785.00 | 7.0K |
| 10:10 | 783.00 | 798.00 | 783.00 | 795.00 | 24.2K |
| 10:15 | 796.00 | 797.00 | 793.00 | 796.00 | 7.3K |
| 10:20 | 794.00 | 795.00 | 793.00 | 795.00 | 1.2K |
| 10:25 | 793.00 | 795.00 | 790.00 | 790.00 | 4.0K |
| 10:30 | 790.00 | 797.00 | 790.00 | 794.00 | 2.8K |
| 10:35 | 795.00 | 796.00 | 790.00 | 792.00 | 5.9K |
| 10:40 | 788.00 | 789.00 | 787.00 | 789.00 | 4.0K |
| 10:45 | 786.00 | 788.00 | 786.00 | 786.00 | 3.8K |
| 10:50 | 790.00 | 795.00 | 790.00 | 791.00 | 12.5K |
| 10:55 | 790.00 | 797.00 | 790.00 | 792.00 | 4.0K |
| 11:00 | 792.00 | 792.00 | 790.00 | 790.00 | 2.5K |
| 11:05 | 790.00 | 793.00 | 787.00 | 787.00 | 2.7K |
| 11:10 | 788.00 | 790.00 | 788.00 | 788.00 | 2.8K |
| 11:15 | 787.00 | 789.00 | 783.00 | 783.00 | 13.0K |
| 11:20 | 784.00 | 784.00 | 779.00 | 782.00 | 14.8K |
| 11:25 | 782.00 | 782.00 | 779.00 | 781.00 | 9.0K |
| 11:30 | 779.00 | 779.00 | 779.00 | 779.00 | 1.7K |
| 12:30 | 775.00 | 775.00 | 765.00 | 768.00 | 69.3K |
| 12:35 | 768.00 | 769.00 | 766.00 | 766.00 | 9.2K |
| 12:40 | 766.00 | 766.00 | 747.00 | 755.00 | 70.6K |
| 12:45 | 755.00 | 757.00 | 749.00 | 753.00 | 28.0K |
| 12:50 | 752.00 | 755.00 | 739.00 | 746.00 | 44.5K |
| 12:55 | 747.00 | 752.00 | 743.00 | 751.00 | 20.6K |
| 13:00 | 749.00 | 749.00 | 737.00 | 741.00 | 28.8K |
| 13:05 | 736.00 | 742.00 | 735.00 | 739.00 | 25.8K |
| 13:10 | 737.00 | 737.00 | 732.00 | 734.00 | 23.9K |
| 13:15 | 735.00 | 739.00 | 731.00 | 737.00 | 43.4K |
| 13:20 | 735.00 | 753.00 | 735.00 | 750.00 | 20.9K |
| 13:25 | 753.00 | 754.00 | 747.00 | 750.00 | 13.9K |
| 13:30 | 746.00 | 758.00 | 746.00 | 758.00 | 11.2K |
| 13:35 | 757.00 | 761.00 | 752.00 | 761.00 | 12.0K |
| 13:40 | 759.00 | 764.00 | 758.00 | 758.00 | 11.8K |
| 13:45 | 759.00 | 771.00 | 757.00 | 765.00 | 15.5K |
| 13:50 | 777.00 | 777.00 | 767.00 | 767.00 | 14.5K |
| 13:55 | 767.00 | 771.00 | 767.00 | 770.00 | 5.8K |
| 14:00 | 767.00 | 772.00 | 767.00 | 771.00 | 2.6K |
| 14:05 | 773.00 | 774.00 | 763.00 | 763.00 | 7.8K |
| 14:10 | 774.00 | 774.00 | 765.00 | 772.00 | 6.1K |
| 14:15 | 773.00 | 774.00 | 767.00 | 774.00 | 10.2K |
| 14:20 | 774.00 | 774.00 | 769.00 | 770.00 | 2.0K |
| 14:25 | 769.00 | 769.00 | 768.00 | 768.00 | 1.0K |
| 14:30 | 770.00 | 773.00 | 768.00 | 768.00 | 1.6K |
| 14:35 | 769.00 | 772.00 | 769.00 | 770.00 | 2.3K |
| 14:40 | 773.00 | 773.00 | 770.00 | 771.00 | 1.3K |
| 14:45 | 771.00 | 771.00 | 769.00 | 769.00 | 1.0K |
| 14:50 | 769.00 | 772.00 | 766.00 | 772.00 | 3.1K |
| 14:55 | 771.00 | 772.00 | 769.00 | 770.00 | 2.6K |
| 15:00 | 769.00 | 771.00 | 769.00 | 771.00 | 1.5K |
| 15:05 | 770.00 | 773.00 | 769.00 | 773.00 | 2.3K |
| 15:10 | 773.00 | 773.00 | 767.00 | 768.00 | 4.9K |
| 15:15 | 767.00 | 769.00 | 760.00 | 765.00 | 12.6K |
| 15:20 | 765.00 | 765.00 | 754.00 | 756.00 | 22.7K |
| 15:30 | 760.00 | 760.00 | 760.00 | 760.00 | 20.6K |