595.00
最終更新: 2025-10-02
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 808.00 | 808.00 | 791.00 | 806.00 | 77.6K |
| 09:05 | 806.00 | 825.00 | 806.00 | 818.00 | 30.6K |
| 09:10 | 818.00 | 829.00 | 818.00 | 822.00 | 34.2K |
| 09:15 | 823.00 | 830.00 | 819.00 | 830.00 | 7.3K |
| 09:20 | 826.00 | 878.00 | 826.00 | 878.00 | 157.1K |
| 09:25 | 870.00 | 878.00 | 858.00 | 863.00 | 276.3K |
| 09:30 | 864.00 | 873.00 | 862.00 | 867.00 | 129.3K |
| 09:35 | 865.00 | 875.00 | 853.00 | 853.00 | 190.8K |
| 09:40 | 855.00 | 861.00 | 849.00 | 849.00 | 75.9K |
| 09:45 | 848.00 | 849.00 | 831.00 | 838.00 | 83.5K |
| 09:50 | 838.00 | 849.00 | 838.00 | 849.00 | 26.6K |
| 09:55 | 848.00 | 850.00 | 846.00 | 850.00 | 89.8K |
| 10:00 | 850.00 | 880.00 | 850.00 | 866.00 | 200.7K |
| 10:05 | 865.00 | 887.00 | 859.00 | 887.00 | 200.0K |
| 10:10 | 887.00 | 892.00 | 868.00 | 874.00 | 270.3K |
| 10:15 | 872.00 | 880.00 | 842.00 | 865.00 | 162.9K |
| 10:20 | 863.00 | 870.00 | 852.00 | 857.00 | 72.1K |
| 10:25 | 851.00 | 855.00 | 839.00 | 842.00 | 81.0K |
| 10:30 | 842.00 | 843.00 | 837.00 | 838.00 | 26.8K |
| 10:35 | 840.00 | 847.00 | 840.00 | 847.00 | 18.1K |
| 10:40 | 847.00 | 847.00 | 843.00 | 846.00 | 14.1K |
| 10:45 | 846.00 | 847.00 | 841.00 | 841.00 | 14.8K |
| 10:50 | 841.00 | 844.00 | 837.00 | 843.00 | 19.4K |
| 10:55 | 843.00 | 846.00 | 841.00 | 843.00 | 13.0K |
| 11:00 | 841.00 | 845.00 | 840.00 | 843.00 | 12.0K |
| 11:05 | 844.00 | 849.00 | 844.00 | 847.00 | 11.0K |
| 11:10 | 847.00 | 852.00 | 844.00 | 852.00 | 25.9K |
| 11:15 | 853.00 | 855.00 | 852.00 | 855.00 | 7.9K |
| 11:20 | 853.00 | 855.00 | 852.00 | 853.00 | 4.2K |
| 11:25 | 854.00 | 855.00 | 850.00 | 852.00 | 10.9K |
| 11:30 | 852.00 | 859.00 | 852.00 | 859.00 | 17.0K |
| 11:35 | 858.00 | 858.00 | 853.00 | 856.00 | 6.1K |
| 11:40 | 854.00 | 854.00 | 851.00 | 851.00 | 11.3K |
| 11:45 | 854.00 | 856.00 | 850.00 | 856.00 | 4.4K |
| 11:50 | 856.00 | 856.00 | 850.00 | 850.00 | 3.6K |
| 11:55 | 853.00 | 854.00 | 849.00 | 850.00 | 3.6K |
| 12:00 | 850.00 | 851.00 | 849.00 | 850.00 | 5.4K |
| 12:05 | 854.00 | 854.00 | 852.00 | 852.00 | 0.7K |
| 12:10 | 851.00 | 852.00 | 851.00 | 851.00 | 1.8K |
| 12:15 | 850.00 | 854.00 | 848.00 | 849.00 | 9.9K |
| 12:20 | 850.00 | 852.00 | 850.00 | 852.00 | 0.5K |
| 12:25 | 852.00 | 855.00 | 852.00 | 852.00 | 5.4K |
| 12:30 | 852.00 | 855.00 | 851.00 | 854.00 | 14.5K |
| 12:35 | 852.00 | 855.00 | 852.00 | 855.00 | 1.2K |
| 12:40 | 855.00 | 859.00 | 853.00 | 853.00 | 31.7K |
| 12:45 | 854.00 | 855.00 | 847.00 | 850.00 | 46.7K |
| 12:50 | 851.00 | 851.00 | 848.00 | 850.00 | 2.1K |
| 12:55 | 849.00 | 849.00 | 844.00 | 847.00 | 33.4K |
| 13:00 | 846.00 | 848.00 | 845.00 | 846.00 | 6.0K |
| 13:05 | 847.00 | 853.00 | 847.00 | 853.00 | 6.6K |
| 13:10 | 853.00 | 853.00 | 845.00 | 848.00 | 22.2K |
| 13:15 | 846.00 | 846.00 | 833.00 | 833.00 | 95.3K |
| 13:20 | 835.00 | 844.00 | 830.00 | 844.00 | 41.2K |
| 13:25 | 844.00 | 845.00 | 839.00 | 842.00 | 14.4K |
| 13:30 | 842.00 | 843.00 | 839.00 | 842.00 | 10.4K |
| 13:35 | 840.00 | 845.00 | 839.00 | 841.00 | 11.1K |
| 13:40 | 843.00 | 843.00 | 840.00 | 840.00 | 8.5K |
| 13:45 | 843.00 | 845.00 | 840.00 | 843.00 | 4.7K |
| 13:50 | 843.00 | 843.00 | 838.00 | 840.00 | 22.2K |
| 13:55 | 837.00 | 837.00 | 809.00 | 825.00 | 100.6K |
| 14:00 | 827.00 | 832.00 | 824.00 | 827.00 | 20.5K |
| 14:05 | 824.00 | 829.00 | 820.00 | 825.00 | 27.8K |
| 14:10 | 824.00 | 828.00 | 816.00 | 816.00 | 46.6K |
| 14:15 | 819.00 | 827.00 | 812.00 | 825.00 | 52.5K |
| 14:20 | 824.00 | 824.00 | 821.00 | 821.00 | 1.0K |
| 14:25 | 821.00 | 822.00 | 817.00 | 817.00 | 7.1K |
| 14:30 | 813.00 | 822.00 | 813.00 | 821.00 | 13.9K |
| 14:35 | 821.00 | 822.00 | 818.00 | 818.00 | 3.5K |
| 14:40 | 818.00 | 818.00 | 815.00 | 818.00 | 28.6K |
| 14:45 | 818.00 | 820.00 | 806.00 | 806.00 | 54.7K |
| 14:50 | 811.00 | 811.00 | 803.00 | 803.00 | 96.4K |
| 14:55 | 803.00 | 812.00 | 803.00 | 806.00 | 16.3K |
| 15:00 | 807.00 | 813.00 | 806.00 | 812.00 | 21.8K |
| 15:05 | 812.00 | 828.00 | 811.00 | 813.00 | 34.5K |
| 15:10 | 813.00 | 814.00 | 812.00 | 813.00 | 3.1K |
| 15:15 | 811.00 | 813.00 | 809.00 | 809.00 | 23.1K |
| 15:25 | 811.00 | 811.00 | 811.00 | 811.00 | 31.7K |