1,185.00
最終更新: 2025-10-06
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 08:00 | 402.00 | 403.00 | 402.00 | 403.00 | 1.7K |
| 08:01 | 395.00 | 395.00 | 395.00 | 395.00 | 0.1K |
| 08:04 | 395.00 | 403.00 | 390.00 | 390.00 | 15.2K |
| 08:05 | 396.00 | 396.00 | 393.00 | 393.00 | 4.1K |
| 08:08 | 388.75 | 388.75 | 388.75 | 388.75 | 0.2K |
| 08:09 | 388.75 | 396.00 | 388.75 | 390.00 | 32.2K |
| 08:12 | 382.00 | 396.25 | 382.00 | 386.00 | 9.0K |
| 08:13 | 386.00 | 386.00 | 386.00 | 386.00 | 4.7K |
| 08:16 | 387.00 | 387.00 | 387.00 | 387.00 | 0.0K |
| 08:17 | 389.00 | 390.00 | 387.00 | 390.00 | 16.8K |
| 08:18 | 388.75 | 388.75 | 386.70 | 386.70 | 6.9K |
| 08:19 | 387.00 | 387.00 | 386.80 | 387.00 | 22.3K |
| 08:20 | 385.20 | 385.20 | 383.78 | 383.78 | 15.0K |
| 08:24 | 386.00 | 386.00 | 386.00 | 386.00 | 0.9K |
| 08:26 | 383.00 | 383.00 | 383.00 | 383.00 | 15.9K |
| 08:27 | 385.00 | 385.00 | 385.00 | 385.00 | 0.9K |
| 08:28 | 382.00 | 382.00 | 382.00 | 382.00 | 8.5K |
| 08:29 | 383.00 | 383.00 | 380.00 | 380.00 | 6.3K |
| 08:31 | 380.00 | 382.00 | 380.00 | 382.00 | 4.6K |
| 09:07 | 381.50 | 381.50 | 381.50 | 381.50 | 2.5K |
| 09:13 | 382.00 | 382.00 | 382.00 | 382.00 | 0.4K |
| 09:16 | 382.00 | 382.00 | 382.00 | 382.00 | 0.4K |
| 09:17 | 381.00 | 381.00 | 381.00 | 381.00 | 1.7K |
| 09:18 | 381.00 | 382.00 | 381.00 | 382.00 | 0.7K |
| 09:27 | 381.40 | 381.40 | 381.40 | 381.40 | 27.2K |
| 09:57 | 380.00 | 380.00 | 380.00 | 380.00 | 15.9K |
| 09:59 | 380.00 | 380.00 | 377.00 | 377.00 | 0.5K |
| 10:01 | 380.00 | 380.00 | 380.00 | 380.00 | 0.1K |
| 10:04 | 380.00 | 380.00 | 380.00 | 380.00 | 7.9K |
| 10:18 | 377.15 | 377.15 | 377.15 | 377.15 | 0.0K |
| 10:28 | 379.99 | 379.99 | 379.99 | 379.99 | 2.7K |
| 10:29 | 380.00 | 380.00 | 380.00 | 380.00 | 1.2K |
| 10:31 | 380.00 | 380.00 | 380.00 | 380.00 | 2.5K |
| 10:40 | 380.00 | 380.00 | 380.00 | 380.00 | 0.6K |
| 10:49 | 381.00 | 381.00 | 381.00 | 381.00 | 0.0K |
| 11:27 | 377.25 | 377.25 | 377.25 | 377.25 | 0.0K |
| 11:32 | 380.00 | 380.00 | 380.00 | 380.00 | 2.0K |
| 11:48 | 379.96 | 379.96 | 379.96 | 379.96 | 0.5K |
| 11:50 | 379.56 | 379.56 | 379.56 | 379.56 | 2.0K |
| 12:30 | 379.56 | 379.56 | 379.56 | 379.56 | 3.4K |
| 12:49 | 381.00 | 381.00 | 381.00 | 381.00 | 0.0K |
| 13:21 | 377.89 | 377.89 | 377.89 | 377.89 | 0.6K |
| 13:26 | 378.00 | 378.00 | 378.00 | 378.00 | 1.3K |
| 13:29 | 377.00 | 377.00 | 377.00 | 377.00 | 0.0K |
| 13:31 | 372.00 | 372.00 | 372.00 | 372.00 | 1.0K |
| 13:33 | 371.00 | 371.00 | 371.00 | 371.00 | 5.0K |
| 13:38 | 379.00 | 379.00 | 379.00 | 379.00 | 0.0K |
| 13:46 | 367.35 | 367.35 | 367.35 | 367.35 | 0.0K |
| 13:48 | 380.00 | 380.00 | 380.00 | 380.00 | 2.5K |
| 14:03 | 367.00 | 367.00 | 367.00 | 367.00 | 0.0K |
| 14:15 | 374.00 | 374.00 | 374.00 | 374.00 | 18.7K |
| 14:18 | 370.00 | 370.00 | 370.00 | 370.00 | 1.5K |
| 14:29 | 371.00 | 371.00 | 371.00 | 371.00 | 2.0K |
| 14:32 | 373.00 | 373.00 | 373.00 | 373.00 | 0.2K |
| 14:35 | 373.00 | 373.00 | 373.00 | 373.00 | 0.0K |
| 14:41 | 372.15 | 372.15 | 372.15 | 372.15 | 0.9K |
| 14:44 | 372.10 | 372.10 | 372.10 | 372.10 | 1.3K |
| 14:45 | 374.00 | 374.00 | 369.00 | 369.00 | 0.9K |
| 15:01 | 372.00 | 372.00 | 372.00 | 372.00 | 25.5K |
| 15:02 | 371.00 | 371.00 | 371.00 | 371.00 | 0.1K |
| 15:10 | 370.00 | 370.00 | 370.00 | 370.00 | 22.0K |
| 15:22 | 374.00 | 374.00 | 374.00 | 374.00 | 0.6K |
| 15:31 | 374.00 | 374.00 | 374.00 | 374.00 | 0.2K |
| 15:38 | 374.00 | 374.00 | 374.00 | 374.00 | 0.0K |
| 16:07 | 370.89 | 370.89 | 370.89 | 370.89 | 0.8K |
| 16:11 | 372.52 | 372.52 | 372.52 | 372.52 | 0.1K |
| 16:18 | 372.52 | 372.52 | 372.52 | 372.52 | 0.4K |
| 16:22 | 374.00 | 374.00 | 374.00 | 374.00 | 0.3K |
| 16:24 | 374.00 | 374.00 | 374.00 | 374.00 | 0.0K |
| 16:28 | 371.00 | 373.00 | 371.00 | 373.00 | 0.8K |
| 16:35 | 369.00 | 369.00 | 369.00 | 369.00 | 424.4K |