486.20
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 500.00 | 509.50 | 495.60 | 496.60 | 52.7K |
| 09:35 | 497.60 | 504.50 | 497.60 | 504.50 | 17.9K |
| 09:40 | 505.50 | 513.50 | 505.00 | 512.00 | 35.1K |
| 09:45 | 513.00 | 513.00 | 507.50 | 511.00 | 22.9K |
| 09:50 | 510.50 | 514.00 | 507.50 | 507.50 | 34.2K |
| 09:55 | 509.00 | 511.50 | 508.00 | 508.50 | 15.8K |
| 10:00 | 507.50 | 507.50 | 502.00 | 503.50 | 18.0K |
| 10:05 | 503.00 | 503.00 | 499.80 | 499.80 | 15.6K |
| 10:10 | 499.00 | 501.00 | 498.20 | 501.00 | 9.4K |
| 10:15 | 501.50 | 502.00 | 498.20 | 502.00 | 10.1K |
| 10:20 | 501.50 | 503.50 | 501.00 | 501.50 | 10.0K |
| 10:25 | 503.00 | 503.00 | 501.00 | 501.00 | 11.3K |
| 10:30 | 502.00 | 502.00 | 500.00 | 501.00 | 3.1K |
| 10:35 | 500.50 | 501.00 | 498.00 | 498.60 | 4.3K |
| 10:40 | 499.00 | 499.80 | 497.00 | 498.00 | 12.3K |
| 10:45 | 499.80 | 499.80 | 498.00 | 499.80 | 6.1K |
| 10:50 | 498.80 | 500.50 | 497.00 | 500.50 | 7.0K |
| 10:55 | 501.00 | 509.00 | 499.40 | 506.50 | 39.6K |
| 11:00 | 504.00 | 506.50 | 502.50 | 502.50 | 2.9K |
| 11:05 | 502.50 | 508.00 | 501.50 | 506.50 | 8.8K |
| 11:10 | 504.50 | 506.50 | 503.50 | 505.00 | 1.5K |
| 11:15 | 506.00 | 506.00 | 504.50 | 505.50 | 1.5K |
| 11:20 | 504.50 | 505.50 | 504.00 | 505.50 | 1.4K |
| 11:25 | 504.50 | 506.50 | 504.50 | 506.50 | 2.9K |
| 11:30 | 506.00 | 506.50 | 506.00 | 506.50 | 2.6K |
| 11:35 | 507.00 | 507.00 | 507.00 | 507.00 | 0.4K |
| 11:40 | 506.00 | 507.00 | 505.00 | 505.00 | 5.1K |
| 11:45 | 506.50 | 506.50 | 504.50 | 505.00 | 1.1K |
| 11:50 | 506.00 | 506.00 | 502.00 | 502.00 | 2.7K |
| 11:55 | 503.50 | 503.50 | 502.00 | 503.50 | 0.7K |
| 13:00 | 501.00 | 504.00 | 501.00 | 503.00 | 6.6K |
| 13:05 | 504.00 | 506.50 | 502.50 | 506.50 | 3.9K |
| 13:10 | 506.00 | 507.00 | 504.50 | 507.00 | 3.9K |
| 13:15 | 508.00 | 511.00 | 508.00 | 510.50 | 5.2K |
| 13:20 | 510.00 | 510.00 | 506.50 | 506.50 | 4.1K |
| 13:25 | 507.00 | 509.50 | 507.00 | 509.00 | 8.6K |
| 13:30 | 508.50 | 510.50 | 506.50 | 510.50 | 25.7K |
| 13:35 | 510.00 | 510.50 | 508.00 | 508.50 | 8.7K |
| 13:40 | 509.00 | 510.00 | 509.00 | 510.00 | 5.6K |
| 13:45 | 509.50 | 510.00 | 509.00 | 510.00 | 4.0K |
| 13:50 | 510.50 | 510.50 | 510.00 | 510.00 | 2.1K |
| 13:55 | 510.50 | 510.50 | 509.00 | 509.50 | 2.8K |
| 14:00 | 510.50 | 510.50 | 508.00 | 510.00 | 10.9K |
| 14:05 | 509.00 | 509.00 | 508.00 | 509.00 | 2.1K |
| 14:10 | 508.00 | 508.50 | 507.00 | 508.50 | 3.2K |
| 14:15 | 507.00 | 507.50 | 506.50 | 507.50 | 1.7K |
| 14:20 | 506.50 | 507.50 | 506.00 | 506.00 | 3.0K |
| 14:25 | 507.00 | 507.00 | 505.00 | 505.00 | 2.4K |
| 14:30 | 505.00 | 506.00 | 504.50 | 505.00 | 2.7K |
| 14:35 | 506.00 | 507.00 | 505.00 | 505.00 | 18.8K |
| 14:40 | 506.00 | 506.00 | 504.00 | 504.00 | 14.1K |
| 14:45 | 504.00 | 504.50 | 504.00 | 504.00 | 3.3K |
| 14:50 | 503.50 | 504.00 | 503.00 | 503.00 | 13.8K |
| 14:55 | 504.00 | 504.00 | 503.00 | 503.50 | 2.2K |
| 15:00 | 503.00 | 503.50 | 500.00 | 500.00 | 12.5K |
| 15:05 | 500.50 | 501.00 | 497.80 | 500.00 | 29.4K |
| 15:10 | 500.50 | 501.50 | 500.00 | 501.50 | 13.4K |
| 15:15 | 501.00 | 503.00 | 501.00 | 502.50 | 25.6K |
| 15:20 | 503.00 | 503.00 | 502.50 | 503.00 | 9.6K |
| 15:25 | 503.00 | 503.00 | 502.50 | 503.00 | 9.5K |
| 15:30 | 502.50 | 506.00 | 502.50 | 505.00 | 21.8K |
| 15:35 | 504.50 | 506.00 | 504.50 | 506.00 | 13.2K |
| 15:40 | 506.50 | 507.50 | 506.00 | 507.00 | 18.1K |
| 15:45 | 507.00 | 507.00 | 505.00 | 505.50 | 20.6K |
| 15:50 | 505.50 | 506.50 | 503.50 | 505.50 | 25.6K |
| 15:55 | 505.00 | 506.50 | 503.00 | 506.50 | 74.6K |