596.00
最終更新: 2025-10-02
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 678.00 | 700.00 | 660.00 | 675.00 | 27.8K |
| 09:05 | 675.00 | 694.00 | 662.00 | 662.00 | 26.6K |
| 09:10 | 662.00 | 671.00 | 661.00 | 666.00 | 32.4K |
| 09:15 | 668.00 | 673.00 | 666.00 | 672.00 | 12.0K |
| 09:20 | 672.00 | 675.00 | 672.00 | 675.00 | 5.6K |
| 09:25 | 677.00 | 684.00 | 675.00 | 684.00 | 8.0K |
| 09:30 | 682.00 | 682.00 | 677.00 | 677.00 | 3.1K |
| 09:35 | 678.00 | 678.00 | 669.00 | 677.00 | 7.5K |
| 09:40 | 676.00 | 679.00 | 671.00 | 678.00 | 5.5K |
| 09:45 | 674.00 | 678.00 | 670.00 | 677.00 | 14.7K |
| 09:50 | 670.00 | 679.00 | 670.00 | 679.00 | 4.1K |
| 09:55 | 677.00 | 684.00 | 677.00 | 683.00 | 4.5K |
| 10:00 | 677.00 | 682.00 | 677.00 | 681.00 | 0.2K |
| 10:05 | 677.00 | 680.00 | 671.00 | 680.00 | 2.2K |
| 10:10 | 671.00 | 679.00 | 640.00 | 640.00 | 35.9K |
| 10:15 | 664.00 | 664.00 | 640.00 | 647.00 | 58.1K |
| 10:20 | 647.00 | 648.00 | 635.00 | 635.00 | 13.2K |
| 10:25 | 635.00 | 645.00 | 634.00 | 635.00 | 17.5K |
| 10:30 | 634.00 | 638.00 | 630.00 | 636.00 | 8.2K |
| 10:35 | 639.00 | 639.00 | 628.00 | 632.00 | 19.3K |
| 10:40 | 633.00 | 633.00 | 628.00 | 629.00 | 7.8K |
| 10:45 | 632.00 | 639.00 | 631.00 | 631.00 | 2.5K |
| 10:50 | 635.00 | 639.00 | 635.00 | 636.00 | 1.6K |
| 10:55 | 636.00 | 638.00 | 630.00 | 632.00 | 8.4K |
| 11:00 | 630.00 | 637.00 | 630.00 | 637.00 | 0.0K |
| 11:05 | 635.00 | 670.00 | 634.00 | 670.00 | 15.6K |
| 11:10 | 667.00 | 669.00 | 638.00 | 662.00 | 25.9K |
| 11:15 | 662.00 | 662.00 | 646.00 | 646.00 | 15.3K |
| 11:20 | 647.00 | 656.00 | 647.00 | 656.00 | 1.3K |
| 11:25 | 655.00 | 655.00 | 654.00 | 654.00 | 3.9K |
| 11:30 | 655.00 | 656.00 | 654.00 | 656.00 | 3.0K |
| 11:35 | 660.00 | 666.00 | 660.00 | 666.00 | 2.0K |
| 11:40 | 666.00 | 666.00 | 653.00 | 657.00 | 3.0K |
| 11:45 | 658.00 | 658.00 | 657.00 | 657.00 | 0.6K |
| 11:50 | 651.00 | 652.00 | 651.00 | 651.00 | 1.8K |
| 11:55 | 652.00 | 652.00 | 652.00 | 652.00 | 9.1K |
| 12:00 | 652.00 | 653.00 | 652.00 | 653.00 | 0.2K |
| 12:05 | 650.00 | 658.00 | 646.00 | 658.00 | 35.9K |
| 12:10 | 656.00 | 656.00 | 652.00 | 652.00 | 0.1K |
| 12:15 | 651.00 | 651.00 | 647.00 | 650.00 | 0.3K |
| 12:20 | 649.00 | 654.00 | 649.00 | 650.00 | 1.5K |
| 12:25 | 650.00 | 653.00 | 650.00 | 650.00 | 0.4K |
| 12:30 | 649.00 | 652.00 | 647.00 | 652.00 | 3.0K |
| 12:35 | 648.00 | 650.00 | 645.00 | 650.00 | 4.8K |
| 12:40 | 650.00 | 650.00 | 645.00 | 645.00 | 2.2K |
| 12:45 | 645.00 | 650.00 | 645.00 | 650.00 | 4.3K |
| 12:50 | 650.00 | 650.00 | 645.00 | 645.00 | 5.4K |
| 12:55 | 645.00 | 646.00 | 637.00 | 637.00 | 17.8K |
| 13:00 | 644.00 | 644.00 | 634.00 | 634.00 | 5.8K |
| 13:05 | 634.00 | 634.00 | 634.00 | 634.00 | 5.4K |
| 13:10 | 634.00 | 634.00 | 633.00 | 633.00 | 0.6K |
| 13:15 | 634.00 | 637.00 | 634.00 | 637.00 | 4.0K |
| 13:20 | 637.00 | 637.00 | 635.00 | 635.00 | 0.0K |
| 13:25 | 636.00 | 636.00 | 636.00 | 636.00 | 0.3K |
| 13:30 | 638.00 | 638.00 | 636.00 | 636.00 | 3.4K |
| 13:35 | 634.00 | 634.00 | 634.00 | 634.00 | 1.7K |
| 13:40 | 634.00 | 638.00 | 634.00 | 638.00 | 0.0K |
| 13:45 | 638.00 | 640.00 | 634.00 | 640.00 | 8.3K |
| 13:50 | 640.00 | 640.00 | 637.00 | 637.00 | 0.8K |
| 13:55 | 637.00 | 642.00 | 637.00 | 642.00 | 0.0K |
| 14:05 | 642.00 | 642.00 | 638.00 | 638.00 | 0.9K |
| 14:10 | 633.00 | 640.00 | 633.00 | 638.00 | 4.2K |
| 14:15 | 638.00 | 638.00 | 634.00 | 638.00 | 0.1K |
| 14:20 | 636.00 | 636.00 | 636.00 | 636.00 | 0.0K |
| 14:25 | 640.00 | 640.00 | 640.00 | 640.00 | 2.2K |
| 14:30 | 638.00 | 643.00 | 637.00 | 637.00 | 3.7K |
| 14:35 | 638.00 | 638.00 | 637.00 | 637.00 | 1.0K |
| 14:40 | 638.00 | 642.00 | 638.00 | 642.00 | 3.3K |
| 14:45 | 643.00 | 654.00 | 643.00 | 654.00 | 6.6K |
| 14:50 | 650.00 | 653.00 | 650.00 | 653.00 | 5.3K |
| 14:55 | 654.00 | 670.00 | 653.00 | 670.00 | 14.3K |
| 15:00 | 669.00 | 669.00 | 647.00 | 662.00 | 9.3K |
| 15:05 | 662.00 | 662.00 | 662.00 | 662.00 | 2.9K |
| 15:10 | 653.00 | 661.00 | 653.00 | 659.00 | 1.1K |
| 15:15 | 655.00 | 659.00 | 643.00 | 650.00 | 9.9K |
| 15:25 | 650.00 | 650.00 | 650.00 | 650.00 | 6.5K |