3,860.00
最終更新: 2025-10-06
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 3,700.00 | 3,735.00 | 3,695.00 | 3,735.00 | 11.4K |
| 09:05 | 3,705.00 | 3,835.00 | 3,705.00 | 3,805.00 | 11.3K |
| 09:10 | 3,825.00 | 3,845.00 | 3,770.00 | 3,845.00 | 16.3K |
| 09:15 | 3,845.00 | 3,855.00 | 3,825.00 | 3,840.00 | 15.1K |
| 09:20 | 3,835.00 | 3,835.00 | 3,800.00 | 3,805.00 | 6.9K |
| 09:25 | 3,800.00 | 3,820.00 | 3,800.00 | 3,820.00 | 2.6K |
| 09:30 | 3,825.00 | 3,930.00 | 3,825.00 | 3,930.00 | 39.4K |
| 09:35 | 3,930.00 | 3,965.00 | 3,925.00 | 3,945.00 | 19.8K |
| 09:40 | 3,945.00 | 3,945.00 | 3,920.00 | 3,920.00 | 2.1K |
| 09:45 | 3,920.00 | 3,920.00 | 3,885.00 | 3,890.00 | 7.4K |
| 09:50 | 3,890.00 | 3,920.00 | 3,885.00 | 3,920.00 | 2.9K |
| 09:55 | 3,920.00 | 3,920.00 | 3,895.00 | 3,895.00 | 7.0K |
| 10:00 | 3,915.00 | 3,935.00 | 3,900.00 | 3,920.00 | 6.2K |
| 10:05 | 3,920.00 | 3,940.00 | 3,920.00 | 3,940.00 | 11.2K |
| 10:10 | 3,940.00 | 4,020.00 | 3,940.00 | 4,020.00 | 53.7K |
| 10:15 | 3,990.00 | 3,990.00 | 3,970.00 | 3,985.00 | 5.6K |
| 10:20 | 3,980.00 | 3,980.00 | 3,935.00 | 3,935.00 | 6.0K |
| 10:25 | 3,930.00 | 3,960.00 | 3,900.00 | 3,960.00 | 10.0K |
| 10:30 | 3,950.00 | 3,980.00 | 3,925.00 | 3,970.00 | 8.8K |
| 10:35 | 3,995.00 | 4,065.00 | 3,975.00 | 4,065.00 | 24.7K |
| 10:40 | 4,060.00 | 4,095.00 | 3,970.00 | 4,020.00 | 53.3K |
| 10:45 | 4,015.00 | 4,020.00 | 3,980.00 | 4,000.00 | 7.6K |
| 10:50 | 4,015.00 | 4,090.00 | 4,005.00 | 4,080.00 | 15.5K |
| 10:55 | 4,065.00 | 4,075.00 | 4,020.00 | 4,030.00 | 9.1K |
| 11:00 | 4,030.00 | 4,055.00 | 4,020.00 | 4,050.00 | 6.5K |
| 11:05 | 4,040.00 | 4,080.00 | 4,030.00 | 4,080.00 | 6.9K |
| 11:10 | 4,075.00 | 4,085.00 | 4,055.00 | 4,065.00 | 12.0K |
| 11:15 | 4,065.00 | 4,080.00 | 4,055.00 | 4,070.00 | 4.7K |
| 11:20 | 4,070.00 | 4,070.00 | 4,035.00 | 4,035.00 | 8.6K |
| 11:25 | 4,040.00 | 4,040.00 | 4,020.00 | 4,025.00 | 4.3K |
| 11:30 | 4,030.00 | 4,040.00 | 3,985.00 | 4,030.00 | 8.3K |
| 11:35 | 4,020.00 | 4,020.00 | 3,985.00 | 4,015.00 | 3.3K |
| 11:40 | 4,015.00 | 4,050.00 | 4,015.00 | 4,050.00 | 7.9K |
| 11:45 | 4,050.00 | 4,050.00 | 4,030.00 | 4,045.00 | 1.3K |
| 11:50 | 4,045.00 | 4,045.00 | 4,025.00 | 4,030.00 | 5.0K |
| 11:55 | 4,030.00 | 4,040.00 | 4,025.00 | 4,025.00 | 1.3K |
| 12:00 | 4,040.00 | 4,040.00 | 4,030.00 | 4,030.00 | 0.6K |
| 12:05 | 4,035.00 | 4,045.00 | 4,030.00 | 4,030.00 | 2.4K |
| 12:10 | 4,040.00 | 4,040.00 | 4,030.00 | 4,035.00 | 0.8K |
| 12:15 | 4,025.00 | 4,030.00 | 4,015.00 | 4,015.00 | 2.9K |
| 12:20 | 4,015.00 | 4,030.00 | 4,015.00 | 4,030.00 | 1.9K |
| 12:25 | 4,030.00 | 4,030.00 | 4,025.00 | 4,030.00 | 0.6K |
| 12:30 | 4,025.00 | 4,025.00 | 3,995.00 | 3,995.00 | 3.8K |
| 12:35 | 3,990.00 | 3,995.00 | 3,970.00 | 3,970.00 | 8.1K |
| 12:40 | 3,985.00 | 3,990.00 | 3,980.00 | 3,990.00 | 0.7K |
| 12:45 | 3,990.00 | 3,995.00 | 3,980.00 | 3,980.00 | 0.5K |
| 12:50 | 3,980.00 | 3,990.00 | 3,980.00 | 3,985.00 | 0.6K |
| 12:55 | 3,985.00 | 3,985.00 | 3,950.00 | 3,950.00 | 7.9K |
| 13:00 | 3,960.00 | 3,970.00 | 3,960.00 | 3,970.00 | 0.4K |
| 13:05 | 3,950.00 | 3,960.00 | 3,950.00 | 3,960.00 | 6.3K |
| 13:10 | 3,955.00 | 3,980.00 | 3,950.00 | 3,975.00 | 0.5K |
| 13:15 | 3,975.00 | 4,000.00 | 3,955.00 | 4,000.00 | 3.9K |
| 13:20 | 3,995.00 | 4,030.00 | 3,990.00 | 4,030.00 | 7.9K |
| 13:25 | 4,010.00 | 4,025.00 | 4,010.00 | 4,025.00 | 0.5K |
| 13:30 | 4,025.00 | 4,025.00 | 4,005.00 | 4,005.00 | 0.8K |
| 13:35 | 4,005.00 | 4,025.00 | 4,000.00 | 4,000.00 | 0.3K |
| 13:40 | 4,000.00 | 4,020.00 | 4,000.00 | 4,020.00 | 0.6K |
| 13:45 | 4,020.00 | 4,020.00 | 4,000.00 | 4,020.00 | 0.6K |
| 13:50 | 4,020.00 | 4,025.00 | 4,000.00 | 4,020.00 | 1.3K |
| 13:55 | 4,025.00 | 4,035.00 | 4,020.00 | 4,035.00 | 7.9K |
| 14:00 | 4,035.00 | 4,055.00 | 4,025.00 | 4,045.00 | 11.1K |
| 14:05 | 4,045.00 | 4,065.00 | 4,045.00 | 4,050.00 | 4.0K |
| 14:10 | 4,050.00 | 4,120.00 | 4,050.00 | 4,110.00 | 50.2K |
| 14:15 | 4,110.00 | 4,125.00 | 4,095.00 | 4,110.00 | 12.8K |
| 14:20 | 4,095.00 | 4,110.00 | 4,095.00 | 4,105.00 | 3.0K |
| 14:25 | 4,100.00 | 4,105.00 | 4,095.00 | 4,100.00 | 3.3K |
| 14:30 | 4,095.00 | 4,145.00 | 4,085.00 | 4,140.00 | 21.7K |
| 14:35 | 4,140.00 | 4,150.00 | 4,135.00 | 4,135.00 | 10.9K |
| 14:40 | 4,160.00 | 4,260.00 | 4,160.00 | 4,260.00 | 79.2K |
| 14:45 | 4,250.00 | 4,265.00 | 4,180.00 | 4,255.00 | 36.1K |
| 14:50 | 4,215.00 | 4,265.00 | 4,215.00 | 4,235.00 | 16.3K |
| 14:55 | 4,265.00 | 4,265.00 | 4,180.00 | 4,200.00 | 19.2K |
| 15:00 | 4,215.00 | 4,235.00 | 4,185.00 | 4,215.00 | 12.1K |
| 15:05 | 4,215.00 | 4,240.00 | 4,215.00 | 4,240.00 | 13.4K |
| 15:10 | 4,240.00 | 4,285.00 | 4,230.00 | 4,260.00 | 26.9K |
| 15:15 | 4,255.00 | 4,260.00 | 4,225.00 | 4,260.00 | 17.0K |
| 15:25 | 4,215.00 | 4,215.00 | 4,215.00 | 4,215.00 | 27.2K |