439.00
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 352.00 | 353.00 | 352.00 | 353.00 | 4.5K |
| 09:05 | 355.00 | 355.00 | 352.00 | 352.00 | 17.6K |
| 09:10 | 354.00 | 354.00 | 352.00 | 354.00 | 5.5K |
| 09:15 | 352.00 | 353.00 | 352.00 | 353.00 | 0.1K |
| 09:20 | 352.00 | 352.00 | 352.00 | 352.00 | 1.1K |
| 09:25 | 352.00 | 355.00 | 352.00 | 352.00 | 3.0K |
| 09:30 | 354.00 | 355.00 | 354.00 | 355.00 | 3.2K |
| 09:35 | 355.00 | 357.00 | 354.00 | 354.00 | 0.9K |
| 09:40 | 357.00 | 357.00 | 357.00 | 357.00 | 0.0K |
| 09:45 | 357.00 | 357.00 | 357.00 | 357.00 | 0.0K |
| 09:50 | 356.00 | 357.00 | 354.00 | 354.00 | 4.0K |
| 09:55 | 354.00 | 354.00 | 354.00 | 354.00 | 4.3K |
| 10:00 | 357.00 | 357.00 | 356.00 | 357.00 | 0.8K |
| 10:05 | 354.00 | 354.00 | 354.00 | 354.00 | 0.1K |
| 10:10 | 354.00 | 354.00 | 354.00 | 354.00 | 0.4K |
| 10:20 | 356.00 | 356.00 | 354.00 | 354.00 | 0.1K |
| 10:30 | 353.00 | 353.00 | 353.00 | 353.00 | 1.0K |
| 10:35 | 353.00 | 354.00 | 351.00 | 351.00 | 5.1K |
| 10:40 | 351.00 | 351.00 | 351.00 | 351.00 | 0.0K |
| 10:45 | 351.00 | 351.00 | 350.00 | 350.00 | 0.1K |
| 10:50 | 351.00 | 351.00 | 351.00 | 351.00 | 3.4K |
| 10:55 | 351.00 | 353.00 | 349.00 | 353.00 | 16.1K |
| 11:00 | 349.00 | 349.00 | 346.00 | 346.00 | 10.9K |
| 11:05 | 346.00 | 346.00 | 344.00 | 344.00 | 37.6K |
| 11:10 | 343.00 | 345.00 | 343.00 | 345.00 | 4.1K |
| 11:15 | 345.00 | 345.00 | 345.00 | 345.00 | 23.2K |
| 11:20 | 345.00 | 347.00 | 343.00 | 346.00 | 43.2K |
| 11:25 | 346.00 | 346.00 | 346.00 | 346.00 | 0.0K |
| 11:30 | 345.00 | 345.00 | 344.00 | 344.00 | 0.6K |
| 11:35 | 346.00 | 346.00 | 344.00 | 345.00 | 10.6K |
| 11:40 | 344.00 | 344.00 | 344.00 | 344.00 | 3.1K |
| 11:45 | 344.00 | 345.00 | 344.00 | 345.00 | 0.1K |
| 11:50 | 345.00 | 345.00 | 345.00 | 345.00 | 0.8K |
| 11:55 | 345.00 | 345.00 | 345.00 | 345.00 | 0.1K |
| 12:00 | 346.00 | 347.00 | 346.00 | 347.00 | 1.2K |
| 12:05 | 347.00 | 347.00 | 347.00 | 347.00 | 0.2K |
| 12:10 | 352.00 | 353.00 | 352.00 | 353.00 | 75.2K |
| 12:15 | 353.00 | 358.00 | 353.00 | 358.00 | 15.0K |
| 12:20 | 358.00 | 360.00 | 356.00 | 358.00 | 20.9K |
| 12:25 | 357.00 | 358.00 | 355.00 | 358.00 | 1.5K |
| 12:30 | 357.00 | 358.00 | 356.00 | 358.00 | 0.1K |
| 12:35 | 358.00 | 361.00 | 358.00 | 361.00 | 79.9K |
| 12:40 | 361.00 | 361.00 | 356.00 | 360.00 | 30.4K |
| 12:45 | 359.00 | 360.00 | 359.00 | 359.00 | 1.8K |
| 12:50 | 358.00 | 361.00 | 358.00 | 360.00 | 7.9K |
| 12:55 | 360.00 | 361.00 | 359.00 | 360.00 | 0.6K |
| 13:00 | 360.00 | 360.00 | 360.00 | 360.00 | 9.7K |
| 13:05 | 359.00 | 360.00 | 358.00 | 358.00 | 0.1K |
| 13:10 | 358.00 | 360.00 | 358.00 | 360.00 | 0.0K |
| 13:20 | 358.00 | 360.00 | 358.00 | 359.00 | 1.1K |
| 13:25 | 360.00 | 360.00 | 360.00 | 360.00 | 10.1K |
| 13:30 | 357.00 | 360.00 | 356.00 | 359.00 | 7.7K |
| 13:35 | 359.00 | 360.00 | 356.00 | 360.00 | 0.6K |
| 13:40 | 356.00 | 356.00 | 356.00 | 356.00 | 0.2K |
| 13:45 | 359.00 | 359.00 | 359.00 | 359.00 | 0.0K |
| 13:50 | 359.00 | 359.00 | 356.00 | 356.00 | 0.1K |
| 13:55 | 357.00 | 359.00 | 357.00 | 357.00 | 0.1K |
| 14:00 | 359.00 | 361.00 | 358.00 | 361.00 | 59.1K |
| 14:05 | 361.00 | 361.00 | 360.00 | 360.00 | 3.9K |
| 14:10 | 360.00 | 361.00 | 360.00 | 360.00 | 2.2K |
| 14:15 | 360.00 | 361.00 | 360.00 | 360.00 | 2.9K |
| 14:20 | 360.00 | 361.00 | 360.00 | 361.00 | 1.5K |
| 14:25 | 361.00 | 365.00 | 361.00 | 365.00 | 33.1K |
| 14:30 | 364.00 | 364.00 | 363.00 | 363.00 | 11.6K |
| 14:35 | 362.00 | 363.00 | 359.00 | 362.00 | 30.8K |
| 14:40 | 362.00 | 362.00 | 361.00 | 361.00 | 10.6K |
| 14:45 | 362.00 | 363.00 | 361.00 | 363.00 | 11.4K |
| 14:50 | 363.00 | 365.00 | 362.00 | 364.00 | 27.2K |
| 14:55 | 365.00 | 365.00 | 362.00 | 364.00 | 11.8K |
| 15:00 | 362.00 | 364.00 | 361.00 | 364.00 | 35.0K |
| 15:05 | 364.00 | 364.00 | 363.00 | 364.00 | 13.6K |
| 15:10 | 363.00 | 363.00 | 362.00 | 363.00 | 0.1K |
| 15:15 | 362.00 | 364.00 | 362.00 | 364.00 | 3.2K |
| 15:25 | 363.00 | 363.00 | 363.00 | 363.00 | 3.4K |