903.00
最終更新: 2025-10-02
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 556.00 | 556.00 | 544.00 | 548.00 | 191.9K |
| 09:05 | 550.00 | 550.00 | 533.00 | 534.00 | 394.9K |
| 09:10 | 534.00 | 537.00 | 530.00 | 535.00 | 264.0K |
| 09:15 | 535.00 | 537.00 | 532.00 | 534.00 | 81.6K |
| 09:20 | 534.00 | 535.00 | 525.00 | 526.00 | 458.3K |
| 09:25 | 527.00 | 534.00 | 524.00 | 534.00 | 161.6K |
| 09:30 | 535.00 | 536.00 | 533.00 | 534.00 | 23.7K |
| 09:35 | 535.00 | 536.00 | 533.00 | 536.00 | 42.6K |
| 09:40 | 535.00 | 539.00 | 535.00 | 536.00 | 13.7K |
| 09:45 | 536.00 | 540.00 | 536.00 | 537.00 | 25.4K |
| 09:50 | 538.00 | 538.00 | 536.00 | 537.00 | 25.2K |
| 09:55 | 537.00 | 537.00 | 536.00 | 536.00 | 11.5K |
| 10:00 | 536.00 | 539.00 | 536.00 | 538.00 | 19.5K |
| 10:05 | 538.00 | 543.00 | 538.00 | 543.00 | 15.1K |
| 10:10 | 542.00 | 542.00 | 540.00 | 540.00 | 15.8K |
| 10:15 | 540.00 | 542.00 | 540.00 | 542.00 | 11.7K |
| 10:20 | 542.00 | 545.00 | 541.00 | 545.00 | 3.7K |
| 10:25 | 545.00 | 545.00 | 542.00 | 542.00 | 10.6K |
| 10:30 | 542.00 | 544.00 | 542.00 | 544.00 | 11.0K |
| 10:35 | 544.00 | 545.00 | 544.00 | 545.00 | 8.1K |
| 10:40 | 546.00 | 547.00 | 545.00 | 545.00 | 17.0K |
| 10:45 | 546.00 | 548.00 | 545.00 | 546.00 | 18.8K |
| 10:50 | 546.00 | 547.00 | 546.00 | 546.00 | 0.7K |
| 10:55 | 547.00 | 547.00 | 547.00 | 547.00 | 0.7K |
| 11:00 | 547.00 | 547.00 | 545.00 | 546.00 | 15.2K |
| 11:05 | 546.00 | 549.00 | 546.00 | 547.00 | 19.9K |
| 11:10 | 547.00 | 547.00 | 546.00 | 547.00 | 9.9K |
| 11:15 | 547.00 | 548.00 | 547.00 | 547.00 | 2.6K |
| 11:20 | 548.00 | 548.00 | 547.00 | 548.00 | 4.7K |
| 11:25 | 547.00 | 547.00 | 546.00 | 547.00 | 8.1K |
| 11:30 | 546.00 | 547.00 | 546.00 | 547.00 | 2.0K |
| 11:35 | 547.00 | 547.00 | 546.00 | 547.00 | 0.1K |
| 11:40 | 547.00 | 547.00 | 546.00 | 547.00 | 1.1K |
| 11:45 | 546.00 | 547.00 | 546.00 | 547.00 | 7.8K |
| 11:50 | 546.00 | 547.00 | 546.00 | 547.00 | 4.0K |
| 11:55 | 545.00 | 546.00 | 545.00 | 546.00 | 12.7K |
| 12:00 | 545.00 | 547.00 | 545.00 | 546.00 | 14.9K |
| 12:05 | 546.00 | 546.00 | 545.00 | 545.00 | 7.3K |
| 12:10 | 545.00 | 545.00 | 541.00 | 541.00 | 35.5K |
| 12:15 | 544.00 | 545.00 | 543.00 | 545.00 | 14.1K |
| 12:20 | 546.00 | 546.00 | 546.00 | 546.00 | 12.6K |
| 12:25 | 547.00 | 547.00 | 547.00 | 547.00 | 1.0K |
| 12:30 | 547.00 | 547.00 | 547.00 | 547.00 | 0.1K |
| 12:35 | 548.00 | 549.00 | 548.00 | 549.00 | 14.2K |
| 12:40 | 549.00 | 550.00 | 549.00 | 550.00 | 11.4K |
| 12:45 | 549.00 | 550.00 | 549.00 | 549.00 | 8.3K |
| 12:50 | 549.00 | 549.00 | 548.00 | 549.00 | 7.5K |
| 12:55 | 550.00 | 550.00 | 547.00 | 549.00 | 2.5K |
| 13:00 | 549.00 | 549.00 | 549.00 | 549.00 | 0.1K |
| 13:05 | 549.00 | 549.00 | 548.00 | 549.00 | 6.3K |
| 13:10 | 549.00 | 550.00 | 548.00 | 549.00 | 7.4K |
| 13:15 | 548.00 | 549.00 | 548.00 | 548.00 | 5.4K |
| 13:20 | 549.00 | 550.00 | 549.00 | 549.00 | 2.5K |
| 13:25 | 549.00 | 550.00 | 549.00 | 549.00 | 4.6K |
| 13:30 | 549.00 | 550.00 | 549.00 | 549.00 | 9.3K |
| 13:35 | 549.00 | 551.00 | 548.00 | 551.00 | 61.7K |
| 13:40 | 551.00 | 554.00 | 551.00 | 554.00 | 12.4K |
| 13:45 | 554.00 | 554.00 | 553.00 | 554.00 | 10.9K |
| 13:50 | 554.00 | 555.00 | 553.00 | 555.00 | 19.2K |
| 13:55 | 554.00 | 555.00 | 553.00 | 554.00 | 2.6K |
| 14:00 | 553.00 | 554.00 | 552.00 | 554.00 | 10.9K |
| 14:05 | 554.00 | 554.00 | 554.00 | 554.00 | 0.9K |
| 14:10 | 554.00 | 555.00 | 554.00 | 554.00 | 1.3K |
| 14:15 | 554.00 | 554.00 | 553.00 | 554.00 | 9.4K |
| 14:20 | 554.00 | 554.00 | 553.00 | 554.00 | 5.5K |
| 14:25 | 554.00 | 554.00 | 553.00 | 553.00 | 5.2K |
| 14:30 | 554.00 | 554.00 | 554.00 | 554.00 | 8.0K |
| 14:35 | 553.00 | 554.00 | 550.00 | 550.00 | 11.0K |
| 14:40 | 550.00 | 553.00 | 550.00 | 553.00 | 22.5K |
| 14:45 | 554.00 | 554.00 | 554.00 | 554.00 | 3.2K |
| 14:50 | 555.00 | 555.00 | 554.00 | 554.00 | 22.0K |
| 14:55 | 553.00 | 553.00 | 552.00 | 552.00 | 4.3K |
| 15:00 | 553.00 | 554.00 | 552.00 | 553.00 | 1.4K |
| 15:05 | 554.00 | 554.00 | 553.00 | 554.00 | 0.9K |
| 15:10 | 553.00 | 554.00 | 553.00 | 554.00 | 3.0K |
| 15:15 | 552.00 | 554.00 | 552.00 | 553.00 | 1.7K |
| 15:25 | 553.00 | 553.00 | 553.00 | 553.00 | 12.1K |