558.84
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 560.55 | 561.03 | 560.31 | 560.31 | 376.8K |
| 09:05 | 560.88 | 560.88 | 560.28 | 560.46 | 41.1K |
| 09:10 | 560.83 | 561.36 | 560.61 | 560.61 | 39.9K |
| 09:15 | 559.89 | 560.27 | 559.85 | 559.85 | 69.4K |
| 09:20 | 559.12 | 559.30 | 557.63 | 558.18 | 94.7K |
| 09:25 | 557.99 | 558.91 | 557.99 | 558.91 | 70.1K |
| 09:30 | 559.10 | 559.68 | 559.10 | 559.47 | 47.8K |
| 09:35 | 559.66 | 560.80 | 559.66 | 560.80 | 29.1K |
| 09:40 | 560.98 | 560.98 | 560.06 | 560.06 | 7.9K |
| 09:45 | 560.06 | 560.06 | 559.14 | 559.50 | 23.5K |
| 09:50 | 559.30 | 559.66 | 559.30 | 559.46 | 60.8K |
| 09:55 | 559.46 | 559.67 | 559.46 | 559.48 | 29.8K |
| 10:00 | 558.75 | 558.93 | 558.75 | 558.75 | 35.4K |
| 10:05 | 558.75 | 558.96 | 558.41 | 558.41 | 18.0K |
| 10:10 | 558.22 | 558.22 | 557.83 | 557.84 | 33.9K |
| 10:15 | 558.02 | 558.62 | 558.02 | 558.25 | 61.6K |
| 10:20 | 558.07 | 558.39 | 558.07 | 558.20 | 35.7K |
| 10:25 | 558.38 | 558.78 | 558.38 | 558.78 | 17.6K |
| 10:30 | 558.59 | 559.13 | 558.59 | 559.13 | 26.9K |
| 10:35 | 559.13 | 559.69 | 559.13 | 559.69 | 43.9K |
| 10:40 | 559.54 | 559.77 | 559.54 | 559.77 | 43.3K |
| 10:45 | 559.96 | 559.96 | 559.39 | 559.57 | 23.1K |
| 10:50 | 559.57 | 559.57 | 559.02 | 559.02 | 12.4K |
| 10:55 | 559.21 | 559.93 | 559.21 | 559.56 | 55.0K |
| 11:00 | 559.56 | 559.93 | 559.02 | 559.02 | 16.7K |
| 11:05 | 558.65 | 559.03 | 558.65 | 559.03 | 28.5K |
| 11:10 | 558.11 | 558.11 | 557.55 | 557.55 | 23.7K |
| 11:15 | 557.73 | 557.73 | 557.01 | 557.19 | 70.1K |
| 11:20 | 557.74 | 557.74 | 557.01 | 557.01 | 37.7K |
| 11:25 | 557.56 | 557.56 | 557.01 | 557.15 | 31.2K |
| 11:30 | 557.52 | 557.70 | 557.52 | 557.52 | 10.2K |
| 11:35 | 557.52 | 557.52 | 556.94 | 556.94 | 22.6K |
| 11:40 | 556.75 | 557.49 | 556.75 | 557.30 | 28.7K |
| 11:45 | 557.49 | 557.49 | 556.94 | 556.94 | 15.8K |
| 11:50 | 556.94 | 557.12 | 556.58 | 556.76 | 32.8K |
| 11:55 | 556.39 | 556.58 | 556.39 | 556.58 | 35.0K |
| 12:00 | 556.58 | 556.58 | 556.03 | 556.21 | 14.8K |
| 12:05 | 556.21 | 556.39 | 556.21 | 556.22 | 13.5K |
| 12:10 | 555.85 | 556.02 | 555.85 | 556.02 | 14.9K |
| 12:15 | 556.21 | 556.40 | 556.21 | 556.21 | 41.7K |
| 12:20 | 556.40 | 556.61 | 556.24 | 556.26 | 30.8K |
| 12:25 | 556.44 | 556.62 | 556.44 | 556.44 | 14.9K |
| 12:30 | 556.44 | 556.99 | 556.44 | 556.81 | 42.7K |
| 12:35 | 556.81 | 557.55 | 556.81 | 557.55 | 23.8K |
| 12:40 | 557.35 | 557.35 | 556.79 | 557.16 | 21.6K |
| 12:45 | 557.16 | 557.16 | 556.61 | 556.61 | 14.6K |
| 12:50 | 556.61 | 556.81 | 556.61 | 556.81 | 15.9K |
| 12:55 | 556.81 | 556.81 | 556.61 | 556.80 | 12.4K |
| 13:00 | 556.99 | 556.99 | 550.89 | 551.99 | 901.9K |
| 13:05 | 552.75 | 554.03 | 552.75 | 553.85 | 157.5K |
| 13:10 | 553.30 | 553.47 | 552.55 | 552.73 | 115.7K |
| 13:15 | 552.55 | 552.93 | 552.19 | 552.93 | 69.8K |
| 13:20 | 553.49 | 553.86 | 553.49 | 553.51 | 47.0K |
| 13:25 | 553.51 | 553.51 | 552.95 | 553.32 | 17.3K |
| 13:30 | 553.32 | 553.32 | 552.77 | 552.95 | 30.0K |
| 13:35 | 553.14 | 553.14 | 552.59 | 552.59 | 42.2K |
| 13:40 | 552.77 | 552.77 | 552.02 | 552.21 | 37.6K |
| 13:45 | 552.59 | 552.59 | 551.66 | 552.02 | 41.1K |
| 13:50 | 551.66 | 552.21 | 551.47 | 551.84 | 42.9K |
| 13:55 | 551.83 | 552.01 | 551.64 | 551.64 | 13.6K |
| 14:00 | 551.65 | 552.77 | 551.47 | 552.59 | 21.6K |
| 14:05 | 552.76 | 553.67 | 552.76 | 553.67 | 25.5K |
| 14:10 | 553.69 | 554.25 | 553.69 | 554.07 | 33.3K |
| 14:15 | 554.27 | 554.27 | 553.89 | 554.26 | 21.4K |
| 14:20 | 554.99 | 555.56 | 554.99 | 555.37 | 40.3K |
| 14:25 | 555.37 | 555.37 | 554.63 | 554.81 | 13.5K |
| 14:30 | 555.18 | 555.36 | 555.17 | 555.17 | 20.3K |
| 14:35 | 555.53 | 555.90 | 555.18 | 555.18 | 30.1K |
| 14:40 | 555.36 | 555.36 | 555.18 | 555.18 | 15.3K |
| 14:45 | 555.36 | 555.36 | 554.79 | 554.97 | 28.9K |
| 14:50 | 555.71 | 555.89 | 555.71 | 555.89 | 23.5K |
| 14:55 | 555.89 | 555.89 | 555.70 | 555.70 | 27.9K |
| 15:00 | 556.24 | 556.24 | 555.89 | 556.07 | 32.8K |
| 15:05 | 556.25 | 556.44 | 556.25 | 556.25 | 13.0K |
| 15:10 | 556.61 | 556.63 | 556.26 | 556.43 | 25.5K |
| 15:15 | 555.88 | 555.88 | 555.48 | 555.48 | 13.3K |
| 15:20 | 555.12 | 555.48 | 555.12 | 555.48 | 29.3K |
| 15:25 | 555.85 | 556.03 | 555.51 | 555.51 | 38.4K |
| 15:30 | 555.51 | 555.51 | 554.92 | 554.92 | 68.9K |
| 15:35 | 555.12 | 555.68 | 555.12 | 555.13 | 17.3K |
| 15:40 | 554.95 | 555.51 | 554.95 | 554.96 | 33.7K |
| 15:45 | 554.77 | 554.95 | 554.60 | 554.60 | 27.0K |
| 15:50 | 554.78 | 554.78 | 554.42 | 554.42 | 42.5K |
| 15:55 | 554.60 | 554.60 | 554.04 | 554.43 | 46.0K |
| 16:00 | 554.80 | 554.80 | 554.22 | 554.79 | 90.0K |
| 16:05 | 554.79 | 554.79 | 554.21 | 554.56 | 45.7K |
| 16:10 | 554.74 | 554.74 | 554.55 | 554.73 | 34.2K |
| 16:15 | 554.57 | 555.11 | 554.55 | 555.11 | 35.4K |
| 16:20 | 555.48 | 557.53 | 555.48 | 557.53 | 100.1K |
| 16:25 | 557.53 | 557.53 | 557.17 | 557.53 | 26.4K |
| 16:30 | 557.34 | 558.44 | 557.16 | 558.44 | 61.7K |
| 16:35 | 558.44 | 558.81 | 558.44 | 558.81 | 37.9K |
| 16:40 | 558.81 | 558.81 | 557.70 | 557.70 | 52.2K |
| 16:45 | 557.52 | 557.90 | 557.52 | 557.90 | 34.3K |
| 16:50 | 557.72 | 557.72 | 556.98 | 557.17 | 48.2K |
| 16:55 | 556.98 | 556.98 | 556.62 | 556.62 | 23.8K |
| 17:00 | 556.62 | 556.62 | 555.70 | 555.70 | 51.9K |
| 17:05 | 555.32 | 555.69 | 555.32 | 555.69 | 55.3K |
| 17:10 | 555.70 | 555.70 | 555.49 | 555.49 | 47.7K |
| 17:15 | 555.47 | 555.47 | 554.90 | 554.90 | 28.9K |
| 17:20 | 555.08 | 555.08 | 554.56 | 554.58 | 81.3K |
| 17:25 | 554.93 | 555.69 | 554.93 | 555.69 | 51.1K |
| 17:30 | 555.70 | 555.70 | 555.70 | 555.70 | 2,207.6K |