380.00
最終更新: 2025-10-02
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 586.00 | 605.00 | 554.00 | 558.00 | 371.7K |
| 09:05 | 557.00 | 559.00 | 528.00 | 533.00 | 403.5K |
| 09:10 | 533.00 | 570.00 | 521.00 | 556.00 | 675.5K |
| 09:15 | 556.00 | 561.00 | 548.00 | 550.00 | 128.8K |
| 09:20 | 554.00 | 561.00 | 545.00 | 552.00 | 67.4K |
| 09:25 | 552.00 | 557.00 | 549.00 | 551.00 | 40.6K |
| 09:30 | 550.00 | 555.00 | 549.00 | 549.00 | 15.8K |
| 09:35 | 549.00 | 553.00 | 546.00 | 552.00 | 36.2K |
| 09:40 | 552.00 | 567.00 | 548.00 | 563.00 | 107.3K |
| 09:45 | 560.00 | 565.00 | 545.00 | 554.00 | 54.6K |
| 09:50 | 548.00 | 550.00 | 535.00 | 549.00 | 78.4K |
| 09:55 | 548.00 | 548.00 | 536.00 | 538.00 | 58.0K |
| 10:00 | 538.00 | 544.00 | 538.00 | 543.00 | 25.7K |
| 10:05 | 543.00 | 555.00 | 540.00 | 540.00 | 67.8K |
| 10:10 | 545.00 | 545.00 | 511.00 | 519.00 | 171.6K |
| 10:15 | 518.00 | 527.00 | 515.00 | 519.00 | 192.8K |
| 10:20 | 521.00 | 532.00 | 521.00 | 529.00 | 90.7K |
| 10:25 | 528.00 | 533.00 | 527.00 | 527.00 | 22.8K |
| 10:30 | 527.00 | 532.00 | 521.00 | 523.00 | 95.5K |
| 10:35 | 527.00 | 531.00 | 527.00 | 527.00 | 19.0K |
| 10:40 | 527.00 | 531.00 | 525.00 | 529.00 | 46.3K |
| 10:45 | 530.00 | 533.00 | 529.00 | 531.00 | 16.4K |
| 10:50 | 531.00 | 531.00 | 525.00 | 526.00 | 23.7K |
| 10:55 | 526.00 | 533.00 | 526.00 | 533.00 | 26.9K |
| 11:00 | 533.00 | 533.00 | 526.00 | 531.00 | 35.6K |
| 11:05 | 531.00 | 541.00 | 530.00 | 540.00 | 43.4K |
| 11:10 | 540.00 | 541.00 | 529.00 | 535.00 | 44.3K |
| 11:15 | 535.00 | 535.00 | 524.00 | 529.00 | 35.1K |
| 11:20 | 530.00 | 534.00 | 529.00 | 532.00 | 10.4K |
| 11:25 | 533.00 | 534.00 | 528.00 | 528.00 | 18.1K |
| 11:30 | 528.00 | 531.00 | 528.00 | 531.00 | 16.9K |
| 11:35 | 532.00 | 547.00 | 532.00 | 543.00 | 90.2K |
| 11:40 | 543.00 | 544.00 | 535.00 | 539.00 | 14.6K |
| 11:45 | 539.00 | 542.00 | 537.00 | 539.00 | 14.3K |
| 11:50 | 535.00 | 541.00 | 532.00 | 537.00 | 25.9K |
| 11:55 | 537.00 | 540.00 | 535.00 | 540.00 | 12.2K |
| 12:00 | 540.00 | 540.00 | 535.00 | 536.00 | 19.0K |
| 12:05 | 536.00 | 537.00 | 530.00 | 530.00 | 66.5K |
| 12:10 | 530.00 | 532.00 | 528.00 | 530.00 | 29.1K |
| 12:15 | 530.00 | 532.00 | 529.00 | 532.00 | 14.7K |
| 12:20 | 529.00 | 535.00 | 529.00 | 531.00 | 8.4K |
| 12:25 | 531.00 | 534.00 | 529.00 | 534.00 | 11.8K |
| 12:30 | 532.00 | 534.00 | 530.00 | 530.00 | 3.9K |
| 12:35 | 530.00 | 532.00 | 530.00 | 530.00 | 6.9K |
| 12:40 | 532.00 | 532.00 | 530.00 | 530.00 | 3.3K |
| 12:45 | 529.00 | 532.00 | 529.00 | 529.00 | 14.8K |
| 12:50 | 534.00 | 534.00 | 529.00 | 531.00 | 2.3K |
| 12:55 | 532.00 | 535.00 | 530.00 | 535.00 | 8.7K |
| 13:00 | 533.00 | 538.00 | 532.00 | 532.00 | 20.4K |
| 13:05 | 533.00 | 533.00 | 524.00 | 526.00 | 61.7K |
| 13:10 | 526.00 | 528.00 | 525.00 | 525.00 | 11.1K |
| 13:15 | 525.00 | 529.00 | 523.00 | 524.00 | 11.5K |
| 13:20 | 524.00 | 526.00 | 523.00 | 525.00 | 10.1K |
| 13:25 | 522.00 | 524.00 | 516.00 | 519.00 | 63.9K |
| 13:30 | 520.00 | 525.00 | 520.00 | 520.00 | 22.7K |
| 13:35 | 524.00 | 524.00 | 520.00 | 522.00 | 13.3K |
| 13:40 | 522.00 | 522.00 | 521.00 | 521.00 | 13.6K |
| 13:45 | 521.00 | 522.00 | 518.00 | 520.00 | 25.6K |
| 13:50 | 520.00 | 522.00 | 518.00 | 520.00 | 21.3K |
| 13:55 | 520.00 | 522.00 | 518.00 | 519.00 | 26.5K |
| 14:00 | 522.00 | 522.00 | 518.00 | 518.00 | 18.8K |
| 14:05 | 521.00 | 521.00 | 518.00 | 520.00 | 6.3K |
| 14:10 | 520.00 | 520.00 | 517.00 | 518.00 | 18.2K |
| 14:15 | 517.00 | 520.00 | 517.00 | 519.00 | 14.1K |
| 14:20 | 518.00 | 520.00 | 517.00 | 520.00 | 13.1K |
| 14:25 | 517.00 | 520.00 | 515.00 | 515.00 | 37.6K |
| 14:30 | 515.00 | 519.00 | 514.00 | 516.00 | 27.6K |
| 14:35 | 516.00 | 525.00 | 515.00 | 524.00 | 18.7K |
| 14:40 | 524.00 | 529.00 | 518.00 | 519.00 | 18.9K |
| 14:45 | 524.00 | 529.00 | 518.00 | 518.00 | 29.3K |
| 14:50 | 519.00 | 521.00 | 514.00 | 514.00 | 34.8K |
| 14:55 | 515.00 | 517.00 | 515.00 | 517.00 | 26.8K |
| 15:00 | 518.00 | 518.00 | 511.00 | 512.00 | 49.0K |
| 15:05 | 513.00 | 517.00 | 513.00 | 517.00 | 15.5K |
| 15:10 | 517.00 | 518.00 | 511.00 | 511.00 | 23.1K |
| 15:15 | 508.00 | 525.00 | 507.00 | 518.00 | 130.9K |
| 15:25 | 516.00 | 516.00 | 516.00 | 516.00 | 34.7K |