443.00
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 361.00 | 369.00 | 345.00 | 350.00 | 367.7K |
| 09:05 | 350.00 | 350.00 | 345.00 | 347.00 | 34.1K |
| 09:10 | 347.00 | 353.00 | 347.00 | 353.00 | 8.4K |
| 09:15 | 353.00 | 355.00 | 353.00 | 353.00 | 4.9K |
| 09:20 | 353.00 | 355.00 | 353.00 | 355.00 | 9.3K |
| 09:25 | 356.00 | 356.00 | 354.00 | 354.00 | 6.7K |
| 09:30 | 354.00 | 355.00 | 354.00 | 355.00 | 1.8K |
| 09:35 | 356.00 | 356.00 | 354.00 | 356.00 | 0.2K |
| 09:40 | 356.00 | 358.00 | 356.00 | 358.00 | 1.7K |
| 09:45 | 357.00 | 357.00 | 356.00 | 357.00 | 0.4K |
| 09:50 | 357.00 | 357.00 | 352.00 | 352.00 | 4.9K |
| 09:55 | 353.00 | 354.00 | 352.00 | 354.00 | 3.0K |
| 10:05 | 354.00 | 354.00 | 354.00 | 354.00 | 2.5K |
| 10:15 | 360.00 | 360.00 | 351.00 | 353.00 | 163.0K |
| 10:20 | 353.00 | 353.00 | 350.00 | 350.00 | 26.8K |
| 10:25 | 350.00 | 351.00 | 349.00 | 350.00 | 11.6K |
| 10:30 | 351.00 | 351.00 | 349.00 | 349.00 | 18.3K |
| 10:35 | 351.00 | 351.00 | 350.00 | 351.00 | 0.9K |
| 10:40 | 351.00 | 353.00 | 351.00 | 353.00 | 14.3K |
| 10:45 | 353.00 | 354.00 | 352.00 | 352.00 | 9.6K |
| 10:50 | 353.00 | 353.00 | 353.00 | 353.00 | 1.4K |
| 11:00 | 353.00 | 354.00 | 353.00 | 354.00 | 0.8K |
| 11:05 | 354.00 | 355.00 | 354.00 | 355.00 | 11.3K |
| 11:10 | 354.00 | 361.00 | 354.00 | 361.00 | 27.8K |
| 11:15 | 363.00 | 363.00 | 361.00 | 361.00 | 4.0K |
| 11:20 | 362.00 | 362.00 | 361.00 | 361.00 | 0.3K |
| 11:25 | 359.00 | 359.00 | 356.00 | 356.00 | 4.2K |
| 11:30 | 358.00 | 359.00 | 358.00 | 359.00 | 0.3K |
| 11:35 | 359.00 | 361.00 | 359.00 | 360.00 | 6.6K |
| 11:40 | 361.00 | 362.00 | 360.00 | 360.00 | 8.2K |
| 11:45 | 361.00 | 363.00 | 361.00 | 362.00 | 26.8K |
| 11:50 | 362.00 | 362.00 | 362.00 | 362.00 | 0.6K |
| 11:55 | 360.00 | 362.00 | 360.00 | 362.00 | 0.1K |
| 12:00 | 362.00 | 362.00 | 362.00 | 362.00 | 0.8K |
| 12:05 | 361.00 | 362.00 | 360.00 | 362.00 | 12.2K |
| 12:10 | 362.00 | 363.00 | 362.00 | 363.00 | 0.0K |
| 12:15 | 363.00 | 363.00 | 360.00 | 363.00 | 2.4K |
| 12:20 | 359.00 | 359.00 | 357.00 | 357.00 | 8.0K |
| 12:25 | 360.00 | 360.00 | 357.00 | 360.00 | 0.8K |
| 12:30 | 358.00 | 359.00 | 358.00 | 359.00 | 0.0K |
| 12:35 | 357.00 | 357.00 | 357.00 | 357.00 | 0.7K |
| 12:40 | 356.00 | 356.00 | 355.00 | 355.00 | 7.2K |
| 12:45 | 355.00 | 355.00 | 355.00 | 355.00 | 15.2K |
| 12:55 | 357.00 | 357.00 | 357.00 | 357.00 | 0.0K |
| 13:00 | 356.00 | 356.00 | 356.00 | 356.00 | 0.0K |
| 13:05 | 356.00 | 356.00 | 356.00 | 356.00 | 1.9K |
| 13:15 | 359.00 | 359.00 | 357.00 | 357.00 | 3.0K |
| 13:20 | 357.00 | 357.00 | 357.00 | 357.00 | 0.0K |
| 13:25 | 358.00 | 359.00 | 358.00 | 359.00 | 0.2K |
| 13:30 | 360.00 | 361.00 | 360.00 | 361.00 | 6.6K |
| 13:35 | 360.00 | 360.00 | 357.00 | 357.00 | 8.0K |
| 13:40 | 357.00 | 358.00 | 357.00 | 358.00 | 5.3K |
| 13:45 | 358.00 | 359.00 | 358.00 | 358.00 | 0.1K |
| 13:50 | 357.00 | 357.00 | 355.00 | 355.00 | 31.8K |
| 13:55 | 355.00 | 357.00 | 355.00 | 357.00 | 0.8K |
| 14:00 | 356.00 | 357.00 | 356.00 | 357.00 | 2.8K |
| 14:05 | 358.00 | 362.00 | 358.00 | 361.00 | 45.6K |
| 14:10 | 360.00 | 360.00 | 359.00 | 359.00 | 0.1K |
| 14:15 | 360.00 | 360.00 | 360.00 | 360.00 | 0.3K |
| 14:20 | 361.00 | 362.00 | 359.00 | 361.00 | 15.4K |
| 14:25 | 359.00 | 361.00 | 359.00 | 359.00 | 0.0K |
| 14:30 | 362.00 | 362.00 | 361.00 | 361.00 | 3.8K |
| 14:35 | 361.00 | 362.00 | 359.00 | 359.00 | 10.9K |
| 14:40 | 358.00 | 361.00 | 358.00 | 361.00 | 3.7K |
| 14:45 | 360.00 | 361.00 | 360.00 | 361.00 | 5.0K |
| 14:50 | 361.00 | 361.00 | 360.00 | 361.00 | 6.0K |
| 15:00 | 360.00 | 360.00 | 360.00 | 360.00 | 1.4K |
| 15:05 | 360.00 | 360.00 | 359.00 | 359.00 | 0.0K |
| 15:10 | 359.00 | 359.00 | 358.00 | 358.00 | 1.4K |
| 15:15 | 358.00 | 359.00 | 358.00 | 359.00 | 11.0K |
| 15:25 | 358.00 | 358.00 | 358.00 | 358.00 | 5.7K |