559.00
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 548.00 | 553.00 | 547.00 | 551.00 | 170.6K |
| 09:05 | 553.00 | 554.00 | 551.00 | 553.00 | 24.6K |
| 09:10 | 553.00 | 553.00 | 553.00 | 553.00 | 4.5K |
| 09:15 | 552.00 | 555.00 | 552.00 | 554.00 | 11.9K |
| 09:20 | 555.00 | 555.00 | 553.00 | 554.00 | 4.8K |
| 09:25 | 554.00 | 556.00 | 553.00 | 555.00 | 16.9K |
| 09:30 | 555.00 | 555.00 | 555.00 | 555.00 | 2.0K |
| 09:35 | 557.00 | 557.00 | 554.00 | 554.00 | 14.6K |
| 09:40 | 556.00 | 556.00 | 556.00 | 556.00 | 1.3K |
| 09:45 | 556.00 | 556.00 | 556.00 | 556.00 | 1.6K |
| 09:50 | 556.00 | 557.00 | 556.00 | 557.00 | 22.5K |
| 09:55 | 557.00 | 558.00 | 557.00 | 557.00 | 7.0K |
| 10:00 | 557.00 | 557.00 | 556.00 | 556.00 | 1.2K |
| 10:05 | 557.00 | 557.00 | 557.00 | 557.00 | 2.3K |
| 10:10 | 557.00 | 557.00 | 556.00 | 557.00 | 10.4K |
| 10:15 | 557.00 | 557.00 | 557.00 | 557.00 | 1.1K |
| 10:20 | 557.00 | 558.00 | 557.00 | 557.00 | 0.8K |
| 10:25 | 556.00 | 557.00 | 556.00 | 557.00 | 0.8K |
| 10:30 | 557.00 | 557.00 | 556.00 | 556.00 | 0.6K |
| 10:35 | 557.00 | 557.00 | 557.00 | 557.00 | 0.8K |
| 10:40 | 557.00 | 558.00 | 557.00 | 558.00 | 11.4K |
| 10:45 | 558.00 | 558.00 | 557.00 | 557.00 | 1.8K |
| 10:50 | 558.00 | 558.00 | 557.00 | 557.00 | 7.8K |
| 10:55 | 557.00 | 557.00 | 557.00 | 557.00 | 0.6K |
| 11:00 | 557.00 | 557.00 | 554.00 | 554.00 | 58.2K |
| 11:05 | 554.00 | 554.00 | 554.00 | 554.00 | 0.1K |
| 11:10 | 555.00 | 555.00 | 552.00 | 553.00 | 70.4K |
| 11:15 | 552.00 | 553.00 | 552.00 | 553.00 | 18.6K |
| 11:25 | 553.00 | 553.00 | 552.00 | 552.00 | 3.9K |
| 11:30 | 552.00 | 552.00 | 552.00 | 552.00 | 0.1K |
| 12:30 | 552.00 | 552.00 | 551.00 | 552.00 | 8.7K |
| 12:35 | 551.00 | 552.00 | 551.00 | 552.00 | 0.9K |
| 12:40 | 551.00 | 551.00 | 551.00 | 551.00 | 6.5K |
| 12:45 | 551.00 | 551.00 | 551.00 | 551.00 | 16.9K |
| 12:50 | 551.00 | 552.00 | 551.00 | 552.00 | 17.1K |
| 12:55 | 552.00 | 552.00 | 552.00 | 552.00 | 0.6K |
| 13:00 | 552.00 | 552.00 | 552.00 | 552.00 | 9.6K |
| 13:05 | 552.00 | 553.00 | 552.00 | 552.00 | 4.0K |
| 13:10 | 553.00 | 553.00 | 553.00 | 553.00 | 1.2K |
| 13:15 | 553.00 | 554.00 | 553.00 | 553.00 | 1.4K |
| 13:20 | 553.00 | 554.00 | 553.00 | 554.00 | 6.1K |
| 13:25 | 553.00 | 553.00 | 553.00 | 553.00 | 5.9K |
| 13:30 | 552.00 | 552.00 | 552.00 | 552.00 | 0.1K |
| 13:35 | 553.00 | 553.00 | 552.00 | 552.00 | 7.4K |
| 13:40 | 553.00 | 554.00 | 553.00 | 553.00 | 5.5K |
| 13:45 | 553.00 | 553.00 | 553.00 | 553.00 | 3.2K |
| 13:55 | 554.00 | 554.00 | 554.00 | 554.00 | 0.8K |
| 14:00 | 554.00 | 554.00 | 553.00 | 553.00 | 0.6K |
| 14:05 | 553.00 | 554.00 | 553.00 | 554.00 | 7.4K |
| 14:10 | 555.00 | 555.00 | 555.00 | 555.00 | 0.5K |
| 14:15 | 555.00 | 557.00 | 555.00 | 557.00 | 16.6K |
| 14:20 | 556.00 | 556.00 | 556.00 | 556.00 | 0.3K |
| 14:25 | 556.00 | 556.00 | 556.00 | 556.00 | 0.3K |
| 14:30 | 556.00 | 557.00 | 556.00 | 557.00 | 5.5K |
| 14:35 | 556.00 | 558.00 | 556.00 | 558.00 | 18.4K |
| 14:40 | 558.00 | 560.00 | 558.00 | 559.00 | 28.8K |
| 14:45 | 559.00 | 560.00 | 559.00 | 559.00 | 9.1K |
| 14:50 | 558.00 | 559.00 | 558.00 | 559.00 | 4.4K |
| 14:55 | 558.00 | 559.00 | 558.00 | 558.00 | 5.8K |
| 15:00 | 558.00 | 559.00 | 558.00 | 559.00 | 0.9K |
| 15:05 | 558.00 | 558.00 | 557.00 | 558.00 | 30.5K |
| 15:10 | 558.00 | 559.00 | 558.00 | 558.00 | 6.5K |
| 15:15 | 557.00 | 558.00 | 557.00 | 558.00 | 10.9K |
| 15:20 | 558.00 | 558.00 | 556.00 | 556.00 | 8.1K |
| 15:30 | 559.00 | 559.00 | 559.00 | 559.00 | 68.9K |