903.00
最終更新: 2025-10-02
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 551.00 | 553.00 | 546.00 | 550.00 | 10.8K |
| 09:05 | 546.00 | 546.00 | 546.00 | 546.00 | 0.1K |
| 09:10 | 548.00 | 551.00 | 548.00 | 551.00 | 2.2K |
| 09:15 | 551.00 | 551.00 | 551.00 | 551.00 | 0.0K |
| 09:20 | 549.00 | 549.00 | 549.00 | 549.00 | 0.0K |
| 09:25 | 550.00 | 551.00 | 549.00 | 551.00 | 0.1K |
| 09:30 | 550.00 | 551.00 | 550.00 | 551.00 | 0.0K |
| 09:35 | 551.00 | 551.00 | 551.00 | 551.00 | 0.0K |
| 09:40 | 550.00 | 553.00 | 550.00 | 553.00 | 2.4K |
| 09:45 | 551.00 | 553.00 | 551.00 | 552.00 | 1.6K |
| 09:50 | 552.00 | 552.00 | 551.00 | 551.00 | 5.3K |
| 09:55 | 550.00 | 550.00 | 550.00 | 550.00 | 0.0K |
| 10:00 | 552.00 | 557.00 | 552.00 | 557.00 | 13.3K |
| 10:05 | 557.00 | 557.00 | 555.00 | 555.00 | 9.8K |
| 10:10 | 555.00 | 555.00 | 554.00 | 554.00 | 0.6K |
| 10:15 | 553.00 | 553.00 | 551.00 | 553.00 | 11.8K |
| 10:25 | 556.00 | 556.00 | 556.00 | 556.00 | 2.5K |
| 10:30 | 555.00 | 556.00 | 555.00 | 556.00 | 2.9K |
| 10:35 | 558.00 | 558.00 | 556.00 | 557.00 | 8.6K |
| 10:40 | 556.00 | 557.00 | 555.00 | 555.00 | 0.8K |
| 10:45 | 556.00 | 557.00 | 556.00 | 557.00 | 3.5K |
| 10:50 | 556.00 | 561.00 | 556.00 | 559.00 | 19.3K |
| 10:55 | 560.00 | 562.00 | 555.00 | 561.00 | 52.0K |
| 11:00 | 561.00 | 561.00 | 557.00 | 560.00 | 18.7K |
| 11:05 | 560.00 | 565.00 | 560.00 | 562.00 | 20.1K |
| 11:10 | 564.00 | 564.00 | 561.00 | 561.00 | 0.0K |
| 11:15 | 561.00 | 563.00 | 561.00 | 561.00 | 5.7K |
| 11:20 | 562.00 | 564.00 | 561.00 | 564.00 | 5.4K |
| 11:25 | 564.00 | 568.00 | 562.00 | 568.00 | 27.4K |
| 11:30 | 565.00 | 568.00 | 564.00 | 564.00 | 4.0K |
| 11:35 | 564.00 | 565.00 | 564.00 | 565.00 | 0.5K |
| 11:40 | 564.00 | 565.00 | 564.00 | 565.00 | 0.0K |
| 11:45 | 566.00 | 568.00 | 565.00 | 568.00 | 25.2K |
| 11:50 | 567.00 | 568.00 | 567.00 | 568.00 | 1.4K |
| 11:55 | 567.00 | 568.00 | 566.00 | 566.00 | 0.6K |
| 12:00 | 566.00 | 566.00 | 565.00 | 565.00 | 15.0K |
| 12:05 | 564.00 | 565.00 | 564.00 | 565.00 | 0.8K |
| 12:10 | 564.00 | 564.00 | 564.00 | 564.00 | 1.0K |
| 12:15 | 564.00 | 564.00 | 564.00 | 564.00 | 0.0K |
| 12:20 | 561.00 | 564.00 | 561.00 | 564.00 | 1.4K |
| 12:25 | 566.00 | 567.00 | 566.00 | 567.00 | 6.3K |
| 12:30 | 567.00 | 568.00 | 567.00 | 567.00 | 2.8K |
| 12:35 | 567.00 | 567.00 | 565.00 | 565.00 | 3.9K |
| 12:40 | 565.00 | 565.00 | 565.00 | 565.00 | 0.1K |
| 12:45 | 566.00 | 566.00 | 566.00 | 566.00 | 0.6K |
| 12:50 | 566.00 | 567.00 | 566.00 | 567.00 | 1.4K |
| 12:55 | 567.00 | 567.00 | 566.00 | 566.00 | 2.4K |
| 13:00 | 566.00 | 567.00 | 566.00 | 567.00 | 0.4K |
| 13:05 | 567.00 | 567.00 | 567.00 | 567.00 | 0.5K |
| 13:10 | 566.00 | 566.00 | 566.00 | 566.00 | 1.9K |
| 13:15 | 567.00 | 567.00 | 567.00 | 567.00 | 4.5K |
| 13:20 | 567.00 | 567.00 | 566.00 | 567.00 | 2.3K |
| 13:25 | 568.00 | 568.00 | 568.00 | 568.00 | 2.7K |
| 13:30 | 568.00 | 569.00 | 568.00 | 568.00 | 1.8K |
| 13:35 | 569.00 | 571.00 | 569.00 | 570.00 | 15.1K |
| 13:40 | 571.00 | 571.00 | 570.00 | 571.00 | 0.7K |
| 13:45 | 571.00 | 579.00 | 571.00 | 579.00 | 16.6K |
| 13:50 | 575.00 | 579.00 | 575.00 | 576.00 | 5.4K |
| 13:55 | 576.00 | 579.00 | 575.00 | 579.00 | 4.2K |
| 14:00 | 579.00 | 583.00 | 577.00 | 581.00 | 41.7K |
| 14:05 | 581.00 | 581.00 | 578.00 | 579.00 | 9.5K |
| 14:10 | 579.00 | 579.00 | 575.00 | 575.00 | 10.4K |
| 14:15 | 573.00 | 577.00 | 573.00 | 577.00 | 52.4K |
| 14:20 | 577.00 | 579.00 | 577.00 | 579.00 | 0.6K |
| 14:25 | 579.00 | 579.00 | 579.00 | 579.00 | 0.3K |
| 14:30 | 579.00 | 579.00 | 579.00 | 579.00 | 0.8K |
| 14:35 | 578.00 | 579.00 | 577.00 | 579.00 | 6.4K |
| 14:40 | 578.00 | 579.00 | 578.00 | 579.00 | 0.8K |
| 14:45 | 578.00 | 578.00 | 578.00 | 578.00 | 0.1K |
| 14:50 | 578.00 | 579.00 | 578.00 | 579.00 | 0.3K |
| 14:55 | 578.00 | 580.00 | 578.00 | 580.00 | 1.8K |
| 15:00 | 580.00 | 580.00 | 578.00 | 579.00 | 1.3K |
| 15:05 | 580.00 | 582.00 | 579.00 | 582.00 | 13.9K |
| 15:10 | 582.00 | 585.00 | 581.00 | 584.00 | 22.5K |
| 15:15 | 584.00 | 584.00 | 582.00 | 583.00 | 3.1K |
| 15:25 | 585.00 | 585.00 | 585.00 | 585.00 | 26.8K |