451.00
最終更新: 2025-10-06
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 523.00 | 534.00 | 523.00 | 534.00 | 144.0K |
| 09:05 | 534.00 | 539.00 | 533.00 | 538.00 | 156.9K |
| 09:10 | 538.00 | 539.00 | 533.00 | 535.00 | 41.2K |
| 09:15 | 535.00 | 536.00 | 535.00 | 535.00 | 34.5K |
| 09:20 | 535.00 | 535.00 | 532.00 | 535.00 | 14.0K |
| 09:25 | 535.00 | 535.00 | 531.00 | 531.00 | 12.5K |
| 09:30 | 531.00 | 531.00 | 531.00 | 531.00 | 0.0K |
| 09:35 | 532.00 | 532.00 | 532.00 | 532.00 | 0.1K |
| 09:40 | 534.00 | 534.00 | 532.00 | 534.00 | 0.0K |
| 09:45 | 534.00 | 536.00 | 534.00 | 535.00 | 21.3K |
| 09:50 | 535.00 | 535.00 | 532.00 | 535.00 | 2.2K |
| 09:55 | 533.00 | 533.00 | 532.00 | 532.00 | 22.5K |
| 10:00 | 534.00 | 535.00 | 530.00 | 535.00 | 25.2K |
| 10:05 | 533.00 | 534.00 | 533.00 | 533.00 | 0.5K |
| 10:10 | 533.00 | 536.00 | 531.00 | 536.00 | 23.2K |
| 10:15 | 536.00 | 536.00 | 531.00 | 535.00 | 0.7K |
| 10:20 | 535.00 | 536.00 | 535.00 | 535.00 | 3.8K |
| 10:25 | 535.00 | 535.00 | 532.00 | 535.00 | 4.1K |
| 10:30 | 534.00 | 535.00 | 532.00 | 535.00 | 3.8K |
| 10:35 | 535.00 | 535.00 | 532.00 | 532.00 | 2.5K |
| 10:40 | 535.00 | 535.00 | 530.00 | 533.00 | 30.2K |
| 10:45 | 533.00 | 535.00 | 533.00 | 535.00 | 6.5K |
| 10:50 | 533.00 | 534.00 | 532.00 | 534.00 | 3.5K |
| 10:55 | 532.00 | 533.00 | 529.00 | 529.00 | 3.8K |
| 11:00 | 533.00 | 533.00 | 530.00 | 533.00 | 0.1K |
| 11:05 | 533.00 | 533.00 | 533.00 | 533.00 | 0.2K |
| 11:10 | 533.00 | 533.00 | 531.00 | 531.00 | 4.6K |
| 11:20 | 531.00 | 531.00 | 529.00 | 529.00 | 3.1K |
| 11:25 | 528.00 | 528.00 | 528.00 | 528.00 | 15.7K |
| 11:30 | 527.00 | 527.00 | 527.00 | 527.00 | 4.7K |
| 11:35 | 529.00 | 529.00 | 526.00 | 529.00 | 5.4K |
| 11:40 | 526.00 | 526.00 | 526.00 | 526.00 | 0.0K |
| 11:50 | 525.00 | 529.00 | 525.00 | 529.00 | 5.4K |
| 11:55 | 529.00 | 529.00 | 529.00 | 529.00 | 0.4K |
| 12:00 | 529.00 | 529.00 | 529.00 | 529.00 | 1.3K |
| 12:10 | 528.00 | 528.00 | 524.00 | 524.00 | 13.3K |
| 12:15 | 528.00 | 528.00 | 528.00 | 528.00 | 0.2K |
| 12:25 | 528.00 | 528.00 | 524.00 | 528.00 | 0.0K |
| 12:30 | 527.00 | 528.00 | 527.00 | 528.00 | 0.0K |
| 12:35 | 527.00 | 528.00 | 526.00 | 528.00 | 0.0K |
| 12:40 | 526.00 | 528.00 | 525.00 | 528.00 | 0.0K |
| 12:50 | 529.00 | 529.00 | 526.00 | 526.00 | 1.3K |
| 12:55 | 529.00 | 529.00 | 525.00 | 529.00 | 0.0K |
| 13:05 | 525.00 | 526.00 | 525.00 | 525.00 | 13.7K |
| 13:10 | 526.00 | 526.00 | 523.00 | 526.00 | 8.3K |
| 13:20 | 526.00 | 526.00 | 524.00 | 526.00 | 3.0K |
| 13:25 | 523.00 | 529.00 | 523.00 | 529.00 | 22.8K |
| 13:30 | 530.00 | 530.00 | 530.00 | 530.00 | 0.3K |
| 13:35 | 526.00 | 526.00 | 526.00 | 526.00 | 0.0K |
| 13:40 | 529.00 | 529.00 | 529.00 | 529.00 | 0.0K |
| 13:45 | 528.00 | 528.00 | 528.00 | 528.00 | 0.0K |
| 13:50 | 526.00 | 526.00 | 526.00 | 526.00 | 2.0K |
| 13:55 | 525.00 | 529.00 | 525.00 | 529.00 | 3.8K |
| 14:00 | 525.00 | 529.00 | 525.00 | 529.00 | 0.0K |
| 14:05 | 529.00 | 529.00 | 525.00 | 526.00 | 0.2K |
| 14:10 | 529.00 | 530.00 | 529.00 | 530.00 | 2.7K |
| 14:15 | 529.00 | 529.00 | 526.00 | 529.00 | 1.0K |
| 14:20 | 530.00 | 530.00 | 530.00 | 530.00 | 0.1K |
| 14:30 | 526.00 | 532.00 | 526.00 | 532.00 | 35.0K |
| 14:40 | 532.00 | 532.00 | 532.00 | 532.00 | 0.1K |
| 14:45 | 532.00 | 532.00 | 532.00 | 532.00 | 1.1K |
| 14:55 | 528.00 | 537.00 | 528.00 | 537.00 | 39.3K |
| 15:00 | 537.00 | 539.00 | 534.00 | 537.00 | 53.7K |
| 15:05 | 538.00 | 538.00 | 534.00 | 536.00 | 14.4K |
| 15:10 | 537.00 | 537.00 | 528.00 | 535.00 | 15.5K |
| 15:15 | 529.00 | 538.00 | 529.00 | 538.00 | 15.8K |
| 15:25 | 537.00 | 537.00 | 537.00 | 537.00 | 12.3K |