595.00
最終更新: 2025-10-02
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 681.00 | 683.00 | 661.00 | 668.00 | 87.3K |
| 09:05 | 668.00 | 668.00 | 650.00 | 652.00 | 210.2K |
| 09:10 | 652.00 | 653.00 | 648.00 | 649.00 | 85.0K |
| 09:15 | 649.00 | 656.00 | 649.00 | 652.00 | 104.7K |
| 09:20 | 652.00 | 657.00 | 652.00 | 655.00 | 55.6K |
| 09:25 | 653.00 | 653.00 | 645.00 | 646.00 | 90.3K |
| 09:30 | 647.00 | 659.00 | 647.00 | 659.00 | 96.5K |
| 09:35 | 656.00 | 656.00 | 652.00 | 652.00 | 24.0K |
| 09:40 | 652.00 | 652.00 | 641.00 | 645.00 | 150.8K |
| 09:45 | 645.00 | 646.00 | 644.00 | 645.00 | 4.2K |
| 09:50 | 645.00 | 646.00 | 642.00 | 642.00 | 72.4K |
| 09:55 | 642.00 | 642.00 | 634.00 | 637.00 | 97.3K |
| 10:00 | 637.00 | 637.00 | 633.00 | 635.00 | 92.4K |
| 10:05 | 634.00 | 637.00 | 631.00 | 631.00 | 75.3K |
| 10:10 | 631.00 | 638.00 | 630.00 | 637.00 | 98.8K |
| 10:15 | 636.00 | 637.00 | 635.00 | 636.00 | 23.6K |
| 10:20 | 636.00 | 639.00 | 635.00 | 639.00 | 38.0K |
| 10:25 | 640.00 | 640.00 | 638.00 | 640.00 | 21.1K |
| 10:30 | 640.00 | 640.00 | 636.00 | 637.00 | 11.3K |
| 10:35 | 637.00 | 638.00 | 634.00 | 634.00 | 23.5K |
| 10:40 | 634.00 | 639.00 | 634.00 | 638.00 | 13.0K |
| 10:45 | 637.00 | 637.00 | 635.00 | 636.00 | 2.6K |
| 10:50 | 636.00 | 636.00 | 635.00 | 635.00 | 7.4K |
| 10:55 | 635.00 | 637.00 | 634.00 | 637.00 | 11.9K |
| 11:00 | 636.00 | 637.00 | 635.00 | 637.00 | 4.7K |
| 11:05 | 637.00 | 637.00 | 631.00 | 635.00 | 25.1K |
| 11:10 | 635.00 | 644.00 | 634.00 | 642.00 | 27.6K |
| 11:15 | 642.00 | 642.00 | 637.00 | 637.00 | 0.7K |
| 11:20 | 637.00 | 637.00 | 634.00 | 636.00 | 15.3K |
| 11:25 | 635.00 | 636.00 | 634.00 | 636.00 | 1.6K |
| 11:30 | 637.00 | 637.00 | 636.00 | 636.00 | 0.8K |
| 11:35 | 636.00 | 638.00 | 636.00 | 638.00 | 0.5K |
| 11:40 | 638.00 | 638.00 | 635.00 | 637.00 | 8.5K |
| 11:45 | 637.00 | 637.00 | 635.00 | 636.00 | 17.2K |
| 11:50 | 636.00 | 636.00 | 635.00 | 636.00 | 5.2K |
| 11:55 | 635.00 | 636.00 | 634.00 | 636.00 | 29.1K |
| 12:00 | 636.00 | 636.00 | 634.00 | 635.00 | 1.2K |
| 12:05 | 636.00 | 636.00 | 633.00 | 636.00 | 8.7K |
| 12:10 | 635.00 | 636.00 | 634.00 | 636.00 | 6.7K |
| 12:15 | 635.00 | 636.00 | 634.00 | 634.00 | 20.0K |
| 12:20 | 636.00 | 636.00 | 634.00 | 634.00 | 0.7K |
| 12:25 | 634.00 | 636.00 | 633.00 | 633.00 | 6.8K |
| 12:30 | 636.00 | 636.00 | 634.00 | 636.00 | 2.7K |
| 12:35 | 636.00 | 636.00 | 634.00 | 634.00 | 7.6K |
| 12:40 | 636.00 | 636.00 | 635.00 | 635.00 | 0.0K |
| 12:45 | 634.00 | 634.00 | 634.00 | 634.00 | 14.4K |
| 12:50 | 633.00 | 633.00 | 632.00 | 633.00 | 17.6K |
| 12:55 | 634.00 | 634.00 | 634.00 | 634.00 | 0.4K |
| 13:00 | 633.00 | 633.00 | 633.00 | 633.00 | 2.2K |
| 13:05 | 633.00 | 633.00 | 631.00 | 632.00 | 13.6K |
| 13:10 | 632.00 | 634.00 | 632.00 | 633.00 | 15.5K |
| 13:15 | 633.00 | 634.00 | 633.00 | 634.00 | 3.7K |
| 13:20 | 634.00 | 635.00 | 634.00 | 634.00 | 7.4K |
| 13:25 | 634.00 | 634.00 | 627.00 | 628.00 | 125.1K |
| 13:30 | 628.00 | 630.00 | 628.00 | 630.00 | 18.5K |
| 13:35 | 630.00 | 630.00 | 630.00 | 630.00 | 0.0K |
| 13:40 | 628.00 | 629.00 | 627.00 | 628.00 | 5.6K |
| 13:45 | 628.00 | 628.00 | 627.00 | 628.00 | 14.1K |
| 13:50 | 628.00 | 630.00 | 628.00 | 629.00 | 10.3K |
| 13:55 | 629.00 | 629.00 | 628.00 | 628.00 | 11.9K |
| 14:00 | 627.00 | 629.00 | 627.00 | 629.00 | 27.3K |
| 14:05 | 629.00 | 630.00 | 629.00 | 630.00 | 5.0K |
| 14:10 | 629.00 | 630.00 | 629.00 | 630.00 | 16.2K |
| 14:15 | 630.00 | 630.00 | 630.00 | 630.00 | 3.2K |
| 14:20 | 631.00 | 633.00 | 629.00 | 633.00 | 17.4K |
| 14:25 | 633.00 | 633.00 | 628.00 | 629.00 | 25.7K |
| 14:30 | 629.00 | 629.00 | 629.00 | 629.00 | 1.2K |
| 14:35 | 629.00 | 630.00 | 629.00 | 630.00 | 9.2K |
| 14:40 | 630.00 | 630.00 | 629.00 | 629.00 | 6.2K |
| 14:45 | 629.00 | 629.00 | 629.00 | 629.00 | 11.3K |
| 14:50 | 628.00 | 630.00 | 628.00 | 630.00 | 27.4K |
| 14:55 | 630.00 | 630.00 | 625.00 | 625.00 | 46.0K |
| 15:00 | 625.00 | 626.00 | 623.00 | 623.00 | 64.8K |
| 15:05 | 625.00 | 627.00 | 620.00 | 623.00 | 101.2K |
| 15:10 | 621.00 | 625.00 | 619.00 | 622.00 | 95.6K |
| 15:15 | 623.00 | 625.00 | 618.00 | 620.00 | 99.5K |
| 15:25 | 624.00 | 624.00 | 624.00 | 624.00 | 37.0K |