439.00
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 340.00 | 361.00 | 340.00 | 361.00 | 17.9K |
| 09:05 | 352.00 | 352.00 | 343.00 | 347.00 | 8.0K |
| 09:10 | 341.00 | 348.00 | 341.00 | 342.00 | 12.7K |
| 09:15 | 341.00 | 341.00 | 341.00 | 341.00 | 12.3K |
| 09:20 | 341.00 | 345.00 | 341.00 | 341.00 | 2.0K |
| 09:25 | 341.00 | 341.00 | 341.00 | 341.00 | 0.3K |
| 09:30 | 341.00 | 342.00 | 341.00 | 342.00 | 0.7K |
| 09:35 | 342.00 | 343.00 | 342.00 | 343.00 | 0.2K |
| 09:40 | 343.00 | 343.00 | 342.00 | 342.00 | 0.1K |
| 09:45 | 342.00 | 345.00 | 342.00 | 345.00 | 3.2K |
| 09:50 | 345.00 | 345.00 | 344.00 | 344.00 | 5.3K |
| 09:55 | 344.00 | 344.00 | 344.00 | 344.00 | 2.0K |
| 10:00 | 345.00 | 345.00 | 343.00 | 344.00 | 0.3K |
| 10:05 | 343.00 | 343.00 | 342.00 | 342.00 | 6.2K |
| 10:10 | 342.00 | 343.00 | 342.00 | 342.00 | 1.1K |
| 10:15 | 342.00 | 342.00 | 342.00 | 342.00 | 0.0K |
| 10:20 | 343.00 | 345.00 | 342.00 | 345.00 | 16.3K |
| 10:25 | 343.00 | 343.00 | 342.00 | 342.00 | 1.2K |
| 10:30 | 342.00 | 342.00 | 342.00 | 342.00 | 0.0K |
| 10:35 | 344.00 | 344.00 | 344.00 | 344.00 | 0.0K |
| 10:40 | 341.00 | 342.00 | 341.00 | 341.00 | 2.3K |
| 10:45 | 343.00 | 343.00 | 343.00 | 343.00 | 0.0K |
| 10:50 | 343.00 | 344.00 | 342.00 | 344.00 | 1.0K |
| 10:55 | 343.00 | 344.00 | 342.00 | 343.00 | 1.3K |
| 11:00 | 342.00 | 343.00 | 342.00 | 343.00 | 1.5K |
| 11:05 | 343.00 | 343.00 | 340.00 | 340.00 | 20.3K |
| 11:10 | 342.00 | 343.00 | 342.00 | 342.00 | 0.3K |
| 11:15 | 343.00 | 343.00 | 343.00 | 343.00 | 0.0K |
| 11:20 | 343.00 | 343.00 | 343.00 | 343.00 | 0.1K |
| 11:25 | 343.00 | 344.00 | 343.00 | 344.00 | 0.0K |
| 11:30 | 342.00 | 344.00 | 342.00 | 344.00 | 0.3K |
| 11:35 | 341.00 | 341.00 | 341.00 | 341.00 | 0.0K |
| 11:40 | 341.00 | 341.00 | 340.00 | 341.00 | 1.0K |
| 11:45 | 340.00 | 340.00 | 340.00 | 340.00 | 1.0K |
| 11:55 | 341.00 | 341.00 | 339.00 | 339.00 | 2.3K |
| 12:00 | 339.00 | 342.00 | 339.00 | 342.00 | 0.0K |
| 12:05 | 339.00 | 341.00 | 339.00 | 339.00 | 0.1K |
| 12:10 | 341.00 | 341.00 | 341.00 | 341.00 | 0.0K |
| 12:15 | 340.00 | 341.00 | 339.00 | 339.00 | 0.1K |
| 12:30 | 340.00 | 341.00 | 340.00 | 341.00 | 0.1K |
| 12:35 | 341.00 | 341.00 | 341.00 | 341.00 | 0.2K |
| 12:40 | 341.00 | 341.00 | 341.00 | 341.00 | 2.0K |
| 12:45 | 341.00 | 342.00 | 341.00 | 342.00 | 0.4K |
| 12:50 | 338.00 | 338.00 | 337.00 | 337.00 | 61.2K |
| 12:55 | 337.00 | 337.00 | 335.00 | 336.00 | 24.1K |
| 13:00 | 336.00 | 337.00 | 330.00 | 335.00 | 33.3K |
| 13:05 | 335.00 | 336.00 | 335.00 | 336.00 | 4.3K |
| 13:10 | 335.00 | 336.00 | 335.00 | 336.00 | 10.6K |
| 13:15 | 337.00 | 337.00 | 337.00 | 337.00 | 0.1K |
| 13:20 | 337.00 | 337.00 | 336.00 | 337.00 | 3.8K |
| 13:25 | 331.00 | 337.00 | 331.00 | 337.00 | 30.0K |
| 13:30 | 330.00 | 333.00 | 330.00 | 333.00 | 20.0K |
| 13:35 | 334.00 | 334.00 | 334.00 | 334.00 | 0.5K |
| 13:40 | 334.00 | 336.00 | 330.00 | 334.00 | 20.8K |
| 13:45 | 333.00 | 334.00 | 333.00 | 334.00 | 0.0K |
| 13:50 | 333.00 | 333.00 | 333.00 | 333.00 | 0.0K |
| 13:55 | 333.00 | 334.00 | 333.00 | 334.00 | 0.1K |
| 14:00 | 333.00 | 334.00 | 333.00 | 334.00 | 5.1K |
| 14:05 | 330.00 | 334.00 | 330.00 | 333.00 | 49.5K |
| 14:10 | 335.00 | 335.00 | 335.00 | 335.00 | 0.2K |
| 14:15 | 335.00 | 335.00 | 333.00 | 335.00 | 2.4K |
| 14:20 | 334.00 | 334.00 | 333.00 | 333.00 | 8.0K |
| 14:25 | 333.00 | 335.00 | 333.00 | 335.00 | 0.5K |
| 14:30 | 334.00 | 335.00 | 334.00 | 335.00 | 3.1K |
| 14:35 | 335.00 | 335.00 | 334.00 | 335.00 | 0.7K |
| 14:40 | 335.00 | 335.00 | 334.00 | 334.00 | 0.6K |
| 14:45 | 335.00 | 335.00 | 335.00 | 335.00 | 1.4K |
| 14:50 | 330.00 | 334.00 | 330.00 | 332.00 | 63.4K |
| 14:55 | 332.00 | 333.00 | 331.00 | 333.00 | 0.2K |
| 15:00 | 332.00 | 333.00 | 332.00 | 333.00 | 0.2K |
| 15:05 | 333.00 | 334.00 | 333.00 | 334.00 | 3.0K |
| 15:10 | 334.00 | 336.00 | 333.00 | 334.00 | 10.3K |
| 15:15 | 334.00 | 335.00 | 334.00 | 334.00 | 2.3K |
| 15:25 | 336.00 | 336.00 | 336.00 | 336.00 | 3.5K |