1,285.00
最終更新: 2025-10-07
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 08:00 | 498.00 | 498.00 | 496.00 | 496.00 | 5.5K |
| 08:02 | 498.00 | 500.00 | 498.00 | 500.00 | 5.0K |
| 08:03 | 499.90 | 499.90 | 499.90 | 499.90 | 1.6K |
| 08:05 | 500.00 | 500.00 | 500.00 | 500.00 | 0.2K |
| 08:06 | 505.00 | 505.00 | 505.00 | 505.00 | 0.6K |
| 08:10 | 498.00 | 498.00 | 498.00 | 498.00 | 29.7K |
| 08:11 | 499.88 | 499.88 | 499.88 | 499.88 | 1.4K |
| 08:15 | 498.00 | 498.00 | 498.00 | 498.00 | 0.3K |
| 08:19 | 498.00 | 498.00 | 498.00 | 498.00 | 4.2K |
| 08:20 | 500.00 | 500.00 | 500.00 | 500.00 | 6.7K |
| 08:37 | 505.00 | 505.00 | 505.00 | 505.00 | 5.1K |
| 08:40 | 505.00 | 505.00 | 505.00 | 505.00 | 1.2K |
| 08:42 | 505.00 | 505.00 | 505.00 | 505.00 | 1.0K |
| 08:45 | 505.00 | 505.00 | 505.00 | 505.00 | 1.0K |
| 08:47 | 504.90 | 505.00 | 504.90 | 505.00 | 9.0K |
| 08:54 | 500.00 | 500.00 | 500.00 | 500.00 | 5.8K |
| 09:10 | 505.00 | 505.00 | 505.00 | 505.00 | 1.9K |
| 09:23 | 505.00 | 505.00 | 505.00 | 505.00 | 0.5K |
| 09:24 | 505.00 | 505.00 | 505.00 | 505.00 | 7.2K |
| 09:35 | 500.00 | 500.00 | 500.00 | 500.00 | 14.7K |
| 09:36 | 504.50 | 505.00 | 504.50 | 505.00 | 1.7K |
| 09:37 | 505.00 | 505.00 | 505.00 | 505.00 | 1.1K |
| 09:38 | 505.00 | 505.00 | 505.00 | 505.00 | 0.5K |
| 09:40 | 505.00 | 505.00 | 505.00 | 505.00 | 10.5K |
| 09:42 | 500.00 | 500.00 | 500.00 | 500.00 | 0.0K |
| 09:46 | 505.00 | 505.00 | 505.00 | 505.00 | 0.5K |
| 09:55 | 503.70 | 503.70 | 503.70 | 503.70 | 10.3K |
| 09:58 | 505.00 | 505.00 | 505.00 | 505.00 | 0.2K |
| 10:07 | 500.00 | 500.00 | 500.00 | 500.00 | 4.3K |
| 10:09 | 505.00 | 505.00 | 505.00 | 505.00 | 4.4K |
| 10:25 | 505.00 | 505.00 | 505.00 | 505.00 | 2.4K |
| 10:26 | 505.00 | 505.00 | 505.00 | 505.00 | 0.0K |
| 10:28 | 500.00 | 500.00 | 500.00 | 500.00 | 5.0K |
| 10:29 | 504.50 | 504.50 | 504.50 | 504.50 | 3.1K |
| 10:31 | 500.00 | 500.00 | 500.00 | 500.00 | 3.5K |
| 10:37 | 500.00 | 500.00 | 500.00 | 500.00 | 5.4K |
| 10:40 | 500.00 | 500.00 | 500.00 | 500.00 | 6.5K |
| 10:41 | 500.00 | 500.00 | 498.00 | 498.00 | 6.5K |
| 10:49 | 499.44 | 499.44 | 499.44 | 499.44 | 0.0K |
| 10:59 | 500.00 | 500.00 | 500.00 | 500.00 | 1.6K |
| 11:09 | 500.00 | 500.00 | 500.00 | 500.00 | 0.0K |
| 11:15 | 498.00 | 498.00 | 496.00 | 496.00 | 7.7K |
| 11:17 | 494.00 | 494.00 | 494.00 | 494.00 | 1.3K |
| 11:18 | 496.00 | 496.00 | 496.00 | 496.00 | 1.0K |
| 11:19 | 492.00 | 492.00 | 492.00 | 492.00 | 4.7K |
| 11:32 | 490.40 | 490.40 | 490.40 | 490.40 | 0.4K |
| 11:33 | 494.00 | 494.00 | 494.00 | 494.00 | 0.2K |
| 11:40 | 493.56 | 493.56 | 493.56 | 493.56 | 1.4K |
| 11:42 | 494.00 | 494.00 | 494.00 | 494.00 | 0.1K |
| 12:18 | 490.00 | 492.00 | 490.00 | 490.00 | 7.3K |
| 12:19 | 490.00 | 490.00 | 490.00 | 490.00 | 1.4K |
| 12:20 | 490.00 | 490.00 | 490.00 | 490.00 | 0.2K |
| 12:21 | 492.00 | 492.00 | 492.00 | 492.00 | 1.1K |
| 12:24 | 490.00 | 492.00 | 488.00 | 490.00 | 0.1K |
| 12:30 | 490.00 | 490.00 | 488.00 | 488.00 | 2.1K |
| 12:38 | 488.00 | 488.00 | 488.00 | 488.00 | 1.0K |
| 12:46 | 488.00 | 488.00 | 486.00 | 486.00 | 6.5K |
| 12:47 | 484.00 | 484.00 | 484.00 | 484.00 | 2.0K |
| 12:53 | 482.00 | 482.00 | 482.00 | 482.00 | 3.4K |
| 13:10 | 482.00 | 482.00 | 482.00 | 482.00 | 0.0K |
| 13:15 | 482.00 | 482.00 | 482.00 | 482.00 | 0.0K |
| 13:20 | 482.00 | 482.00 | 482.00 | 482.00 | 1.9K |
| 13:21 | 482.00 | 490.00 | 482.00 | 490.00 | 302.2K |
| 13:23 | 482.00 | 482.00 | 482.00 | 482.00 | 1.2K |
| 13:25 | 482.00 | 482.00 | 482.00 | 482.00 | 1.4K |
| 13:29 | 482.00 | 482.00 | 482.00 | 482.00 | 0.2K |
| 13:31 | 482.00 | 482.00 | 482.00 | 482.00 | 0.0K |
| 13:33 | 484.00 | 484.00 | 484.00 | 484.00 | 1.1K |
| 14:09 | 500.00 | 500.00 | 500.00 | 500.00 | 22.5K |
| 14:10 | 500.00 | 500.00 | 500.00 | 500.00 | 22.5K |
| 14:15 | 486.00 | 486.00 | 486.00 | 486.00 | 0.6K |
| 14:31 | 486.88 | 486.88 | 486.88 | 486.88 | 0.1K |
| 14:38 | 488.00 | 488.00 | 488.00 | 488.00 | 6.5K |
| 14:41 | 490.00 | 490.00 | 490.00 | 490.00 | 1.2K |
| 14:44 | 492.00 | 492.00 | 492.00 | 492.00 | 0.5K |
| 14:47 | 492.00 | 492.00 | 492.00 | 492.00 | 0.6K |
| 15:02 | 492.88 | 492.88 | 492.88 | 492.88 | 0.0K |
| 15:05 | 492.88 | 492.88 | 492.88 | 492.88 | 0.2K |
| 15:09 | 494.00 | 496.00 | 494.00 | 496.00 | 10.0K |
| 15:10 | 494.00 | 494.00 | 494.00 | 494.00 | 3.4K |
| 15:13 | 494.00 | 494.00 | 494.00 | 494.00 | 2.2K |
| 15:17 | 494.88 | 494.88 | 494.88 | 494.88 | 0.2K |
| 15:27 | 496.00 | 496.00 | 496.00 | 496.00 | 0.7K |
| 15:29 | 498.00 | 498.00 | 498.00 | 498.00 | 3.4K |
| 15:30 | 498.20 | 498.20 | 498.20 | 498.20 | 2.5K |
| 15:31 | 498.00 | 498.00 | 496.00 | 496.00 | 5.0K |
| 15:36 | 494.40 | 494.40 | 494.40 | 494.40 | 2.5K |
| 15:38 | 498.00 | 498.00 | 498.00 | 498.00 | 0.0K |
| 15:41 | 498.00 | 498.00 | 498.00 | 498.00 | 0.3K |
| 15:55 | 497.44 | 497.44 | 497.44 | 497.44 | 0.2K |
| 16:11 | 497.78 | 497.78 | 497.78 | 497.78 | 1.3K |
| 16:12 | 496.00 | 496.00 | 496.00 | 496.00 | 5.0K |
| 16:17 | 494.00 | 494.00 | 492.00 | 494.00 | 8.3K |
| 16:20 | 494.00 | 494.00 | 494.00 | 494.00 | 2.3K |
| 16:24 | 496.00 | 496.00 | 496.00 | 496.00 | 2.4K |
| 16:25 | 496.00 | 496.00 | 496.00 | 496.00 | 0.8K |
| 16:27 | 496.00 | 496.00 | 496.00 | 496.00 | 9.0K |
| 16:28 | 498.00 | 498.00 | 498.00 | 498.00 | 6.1K |
| 16:29 | 498.00 | 498.00 | 496.00 | 498.00 | 1.8K |
| 16:35 | 498.00 | 498.00 | 498.00 | 498.00 | 63.0K |