596.00
最終更新: 2025-10-02
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 554.00 | 563.00 | 550.00 | 562.00 | 33.7K |
| 09:05 | 563.00 | 563.00 | 550.00 | 562.00 | 7.9K |
| 09:10 | 563.00 | 578.00 | 563.00 | 577.00 | 20.0K |
| 09:15 | 566.00 | 608.00 | 566.00 | 608.00 | 33.4K |
| 09:20 | 630.00 | 670.00 | 621.00 | 621.00 | 561.9K |
| 09:25 | 621.00 | 647.00 | 615.00 | 638.00 | 196.1K |
| 09:30 | 638.00 | 674.00 | 629.00 | 672.00 | 205.4K |
| 09:35 | 674.00 | 698.00 | 652.00 | 665.00 | 354.9K |
| 09:40 | 666.00 | 669.00 | 649.00 | 649.00 | 76.4K |
| 09:45 | 649.00 | 654.00 | 638.00 | 649.00 | 40.2K |
| 09:50 | 649.00 | 664.00 | 635.00 | 648.00 | 75.0K |
| 09:55 | 648.00 | 649.00 | 635.00 | 640.00 | 28.2K |
| 10:00 | 640.00 | 642.00 | 600.00 | 627.00 | 194.8K |
| 10:05 | 627.00 | 630.00 | 600.00 | 611.00 | 72.5K |
| 10:10 | 609.00 | 609.00 | 592.00 | 600.00 | 67.6K |
| 10:15 | 599.00 | 600.00 | 590.00 | 596.00 | 18.0K |
| 10:20 | 597.00 | 606.00 | 590.00 | 606.00 | 42.2K |
| 10:25 | 605.00 | 605.00 | 600.00 | 603.00 | 6.2K |
| 10:30 | 603.00 | 615.00 | 600.00 | 613.00 | 15.0K |
| 10:35 | 610.00 | 610.00 | 600.00 | 607.00 | 7.2K |
| 10:40 | 606.00 | 606.00 | 596.00 | 597.00 | 7.2K |
| 10:45 | 600.00 | 600.00 | 590.00 | 599.00 | 33.8K |
| 10:50 | 588.00 | 597.00 | 588.00 | 595.00 | 7.7K |
| 10:55 | 593.00 | 595.00 | 589.00 | 589.00 | 5.0K |
| 11:00 | 590.00 | 594.00 | 580.00 | 594.00 | 43.6K |
| 11:05 | 592.00 | 597.00 | 590.00 | 597.00 | 8.4K |
| 11:10 | 598.00 | 598.00 | 590.00 | 590.00 | 9.4K |
| 11:15 | 590.00 | 597.00 | 589.00 | 596.00 | 4.5K |
| 11:20 | 597.00 | 600.00 | 590.00 | 600.00 | 12.3K |
| 11:25 | 600.00 | 603.00 | 595.00 | 601.00 | 4.3K |
| 11:30 | 592.00 | 599.00 | 591.00 | 599.00 | 7.4K |
| 11:35 | 598.00 | 598.00 | 590.00 | 595.00 | 8.4K |
| 11:40 | 590.00 | 595.00 | 590.00 | 594.00 | 3.0K |
| 11:45 | 594.00 | 596.00 | 594.00 | 596.00 | 4.0K |
| 11:50 | 595.00 | 596.00 | 590.00 | 590.00 | 3.8K |
| 11:55 | 592.00 | 595.00 | 590.00 | 591.00 | 7.2K |
| 12:00 | 591.00 | 594.00 | 589.00 | 593.00 | 2.7K |
| 12:05 | 593.00 | 593.00 | 590.00 | 593.00 | 2.6K |
| 12:10 | 592.00 | 593.00 | 587.00 | 587.00 | 4.5K |
| 12:15 | 593.00 | 593.00 | 593.00 | 593.00 | 0.1K |
| 12:20 | 593.00 | 593.00 | 587.00 | 587.00 | 0.1K |
| 12:25 | 589.00 | 590.00 | 587.00 | 590.00 | 0.7K |
| 12:30 | 590.00 | 590.00 | 587.00 | 587.00 | 2.2K |
| 12:35 | 587.00 | 587.00 | 584.00 | 584.00 | 1.4K |
| 12:40 | 586.00 | 587.00 | 581.00 | 581.00 | 8.5K |
| 12:45 | 581.00 | 585.00 | 581.00 | 585.00 | 5.3K |
| 12:50 | 590.00 | 590.00 | 583.00 | 583.00 | 3.5K |
| 12:55 | 588.00 | 588.00 | 581.00 | 585.00 | 2.1K |
| 13:00 | 582.00 | 586.00 | 582.00 | 583.00 | 2.7K |
| 13:05 | 586.00 | 591.00 | 586.00 | 591.00 | 1.7K |
| 13:10 | 593.00 | 596.00 | 592.00 | 596.00 | 12.4K |
| 13:15 | 596.00 | 597.00 | 592.00 | 592.00 | 2.3K |
| 13:20 | 592.00 | 592.00 | 586.00 | 591.00 | 1.8K |
| 13:25 | 590.00 | 592.00 | 586.00 | 592.00 | 1.0K |
| 13:30 | 591.00 | 591.00 | 581.00 | 591.00 | 19.6K |
| 13:35 | 590.00 | 601.00 | 590.00 | 601.00 | 5.5K |
| 13:40 | 599.00 | 604.00 | 599.00 | 604.00 | 3.8K |
| 13:45 | 603.00 | 605.00 | 597.00 | 600.00 | 19.1K |
| 13:50 | 596.00 | 599.00 | 595.00 | 595.00 | 0.1K |
| 13:55 | 592.00 | 599.00 | 592.00 | 597.00 | 1.2K |
| 14:00 | 595.00 | 597.00 | 589.00 | 597.00 | 3.6K |
| 14:05 | 595.00 | 667.00 | 595.00 | 614.00 | 253.9K |
| 14:10 | 614.00 | 624.00 | 611.00 | 620.00 | 45.8K |
| 14:15 | 619.00 | 620.00 | 602.00 | 608.00 | 18.7K |
| 14:20 | 595.00 | 602.00 | 594.00 | 600.00 | 26.3K |
| 14:25 | 600.00 | 603.00 | 597.00 | 602.00 | 2.3K |
| 14:30 | 598.00 | 605.00 | 597.00 | 601.00 | 5.3K |
| 14:35 | 601.00 | 602.00 | 596.00 | 596.00 | 4.5K |
| 14:40 | 596.00 | 603.00 | 596.00 | 600.00 | 2.6K |
| 14:45 | 600.00 | 604.00 | 600.00 | 602.00 | 3.8K |
| 14:50 | 606.00 | 608.00 | 602.00 | 602.00 | 5.8K |
| 14:55 | 601.00 | 606.00 | 598.00 | 604.00 | 0.3K |
| 15:00 | 601.00 | 603.00 | 601.00 | 603.00 | 1.3K |
| 15:05 | 599.00 | 605.00 | 599.00 | 605.00 | 5.7K |
| 15:10 | 605.00 | 610.00 | 599.00 | 609.00 | 8.9K |
| 15:15 | 604.00 | 609.00 | 598.00 | 603.00 | 19.0K |
| 15:25 | 598.00 | 598.00 | 598.00 | 598.00 | 10.5K |