486.20
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 512.50 | 516.50 | 505.00 | 509.50 | 43.7K |
| 09:35 | 508.00 | 512.00 | 503.50 | 511.50 | 13.2K |
| 09:40 | 512.50 | 521.00 | 512.50 | 520.50 | 31.0K |
| 09:45 | 521.50 | 523.50 | 521.00 | 522.50 | 13.2K |
| 09:50 | 521.50 | 525.00 | 521.00 | 522.00 | 16.2K |
| 09:55 | 522.50 | 527.00 | 521.50 | 521.50 | 15.4K |
| 10:00 | 522.00 | 525.00 | 521.50 | 522.00 | 6.7K |
| 10:05 | 522.50 | 525.00 | 521.50 | 523.00 | 5.2K |
| 10:10 | 521.50 | 521.50 | 516.50 | 518.00 | 21.3K |
| 10:15 | 517.50 | 519.50 | 515.00 | 515.00 | 6.1K |
| 10:20 | 514.50 | 514.50 | 509.00 | 511.00 | 33.3K |
| 10:25 | 512.50 | 516.50 | 512.50 | 516.00 | 6.3K |
| 10:30 | 515.50 | 516.00 | 514.50 | 515.50 | 5.0K |
| 10:35 | 515.00 | 519.50 | 514.50 | 517.00 | 4.6K |
| 10:40 | 518.00 | 518.00 | 514.00 | 516.50 | 12.1K |
| 10:45 | 517.00 | 519.50 | 517.00 | 518.00 | 4.3K |
| 10:50 | 518.50 | 520.00 | 517.50 | 519.00 | 3.9K |
| 10:55 | 518.00 | 518.00 | 514.50 | 515.00 | 17.2K |
| 11:00 | 514.50 | 519.00 | 514.50 | 517.50 | 15.7K |
| 11:05 | 517.00 | 517.00 | 516.00 | 516.00 | 2.2K |
| 11:10 | 515.50 | 516.00 | 515.00 | 515.00 | 2.1K |
| 11:15 | 514.50 | 514.50 | 511.50 | 512.00 | 5.4K |
| 11:20 | 512.50 | 513.50 | 512.50 | 513.50 | 2.6K |
| 11:25 | 513.00 | 513.00 | 511.00 | 512.00 | 3.7K |
| 11:30 | 511.50 | 511.50 | 510.00 | 510.00 | 2.5K |
| 11:35 | 509.50 | 509.50 | 508.00 | 508.00 | 3.2K |
| 11:40 | 508.50 | 508.50 | 508.00 | 508.50 | 2.5K |
| 11:45 | 508.00 | 508.50 | 508.00 | 508.00 | 1.8K |
| 11:50 | 507.50 | 508.00 | 507.50 | 507.50 | 2.3K |
| 11:55 | 507.00 | 508.00 | 506.50 | 508.00 | 3.4K |
| 13:00 | 507.50 | 512.00 | 507.50 | 510.00 | 11.7K |
| 13:05 | 509.00 | 512.00 | 509.00 | 511.00 | 1.9K |
| 13:10 | 510.50 | 511.50 | 508.00 | 508.50 | 3.2K |
| 13:15 | 507.50 | 508.50 | 507.00 | 508.00 | 3.5K |
| 13:20 | 508.50 | 512.00 | 508.50 | 511.00 | 3.8K |
| 13:25 | 512.00 | 512.00 | 510.00 | 510.00 | 2.7K |
| 13:30 | 509.50 | 509.50 | 509.00 | 509.00 | 1.2K |
| 13:35 | 509.50 | 509.50 | 508.00 | 508.50 | 3.4K |
| 13:40 | 509.00 | 509.00 | 508.00 | 509.00 | 3.5K |
| 13:45 | 508.50 | 509.00 | 507.50 | 507.50 | 3.7K |
| 13:50 | 508.00 | 509.00 | 507.00 | 508.50 | 6.7K |
| 13:55 | 508.50 | 509.00 | 508.00 | 509.00 | 6.1K |
| 14:00 | 508.50 | 509.00 | 506.00 | 507.50 | 24.3K |
| 14:05 | 506.00 | 508.50 | 506.00 | 508.00 | 19.4K |
| 14:10 | 507.50 | 507.50 | 504.50 | 504.50 | 14.4K |
| 14:15 | 506.00 | 506.00 | 504.00 | 504.00 | 6.7K |
| 14:20 | 503.50 | 503.50 | 502.00 | 502.00 | 5.8K |
| 14:25 | 502.50 | 505.50 | 502.50 | 502.50 | 9.6K |
| 14:30 | 502.00 | 503.50 | 501.50 | 503.00 | 10.3K |
| 14:35 | 503.50 | 506.50 | 503.00 | 506.50 | 6.0K |
| 14:40 | 505.50 | 506.50 | 504.00 | 504.50 | 4.5K |
| 14:45 | 504.00 | 505.50 | 504.00 | 505.50 | 4.1K |
| 14:50 | 506.00 | 506.50 | 505.50 | 506.50 | 2.1K |
| 14:55 | 507.00 | 507.50 | 505.50 | 505.50 | 6.2K |
| 15:00 | 507.00 | 508.00 | 506.00 | 508.00 | 2.6K |
| 15:05 | 506.50 | 507.50 | 505.50 | 505.50 | 4.7K |
| 15:10 | 506.00 | 507.50 | 505.50 | 505.50 | 5.7K |
| 15:15 | 506.00 | 507.00 | 505.50 | 505.50 | 5.1K |
| 15:20 | 506.50 | 506.50 | 505.50 | 505.50 | 5.1K |
| 15:25 | 506.00 | 506.50 | 504.50 | 504.50 | 5.8K |
| 15:30 | 504.50 | 507.50 | 504.50 | 506.00 | 8.0K |
| 15:35 | 506.00 | 507.50 | 506.00 | 506.50 | 8.9K |
| 15:40 | 506.00 | 511.00 | 506.00 | 510.00 | 15.7K |
| 15:45 | 511.00 | 511.00 | 508.50 | 510.00 | 17.5K |
| 15:50 | 509.50 | 510.50 | 507.50 | 508.00 | 17.8K |
| 15:55 | 508.50 | 509.50 | 507.50 | 509.00 | 25.5K |