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 | 3,810.00 | 3,690.00 | 3,760.00 | 63.2K |
| 09:05 | 3,745.00 | 3,810.00 | 3,745.00 | 3,765.00 | 39.9K |
| 09:10 | 3,770.00 | 3,840.00 | 3,740.00 | 3,815.00 | 40.5K |
| 09:15 | 3,825.00 | 3,910.00 | 3,810.00 | 3,910.00 | 51.8K |
| 09:20 | 3,900.00 | 3,910.00 | 3,835.00 | 3,865.00 | 25.1K |
| 09:25 | 3,850.00 | 3,860.00 | 3,835.00 | 3,840.00 | 5.7K |
| 09:30 | 3,850.00 | 3,870.00 | 3,840.00 | 3,860.00 | 7.5K |
| 09:35 | 3,860.00 | 3,860.00 | 3,785.00 | 3,795.00 | 43.6K |
| 09:40 | 3,800.00 | 3,800.00 | 3,770.00 | 3,770.00 | 9.7K |
| 09:45 | 3,785.00 | 3,805.00 | 3,780.00 | 3,800.00 | 3.9K |
| 09:50 | 3,795.00 | 3,805.00 | 3,780.00 | 3,800.00 | 3.8K |
| 09:55 | 3,795.00 | 3,800.00 | 3,770.00 | 3,770.00 | 9.5K |
| 10:00 | 3,760.00 | 3,780.00 | 3,730.00 | 3,730.00 | 26.6K |
| 10:05 | 3,730.00 | 3,760.00 | 3,720.00 | 3,755.00 | 8.0K |
| 10:10 | 3,750.00 | 3,755.00 | 3,730.00 | 3,740.00 | 3.4K |
| 10:15 | 3,740.00 | 3,755.00 | 3,740.00 | 3,750.00 | 1.8K |
| 10:20 | 3,745.00 | 3,755.00 | 3,740.00 | 3,755.00 | 2.1K |
| 10:25 | 3,755.00 | 3,755.00 | 3,740.00 | 3,755.00 | 0.3K |
| 10:30 | 3,750.00 | 3,770.00 | 3,750.00 | 3,755.00 | 6.3K |
| 10:35 | 3,750.00 | 3,770.00 | 3,750.00 | 3,765.00 | 0.5K |
| 10:40 | 3,765.00 | 3,775.00 | 3,765.00 | 3,775.00 | 8.2K |
| 10:45 | 3,750.00 | 3,785.00 | 3,750.00 | 3,785.00 | 1.1K |
| 10:50 | 3,785.00 | 3,785.00 | 3,770.00 | 3,785.00 | 0.2K |
| 10:55 | 3,775.00 | 3,785.00 | 3,770.00 | 3,780.00 | 2.1K |
| 11:00 | 3,775.00 | 3,800.00 | 3,775.00 | 3,790.00 | 7.7K |
| 11:05 | 3,790.00 | 3,805.00 | 3,790.00 | 3,800.00 | 1.9K |
| 11:10 | 3,800.00 | 3,800.00 | 3,790.00 | 3,795.00 | 0.2K |
| 11:15 | 3,795.00 | 3,795.00 | 3,770.00 | 3,775.00 | 9.6K |
| 11:20 | 3,785.00 | 3,790.00 | 3,785.00 | 3,790.00 | 0.1K |
| 11:25 | 3,790.00 | 3,790.00 | 3,780.00 | 3,785.00 | 0.6K |
| 11:30 | 3,785.00 | 3,785.00 | 3,775.00 | 3,775.00 | 4.5K |
| 11:35 | 3,775.00 | 3,785.00 | 3,775.00 | 3,780.00 | 0.0K |
| 11:40 | 3,775.00 | 3,780.00 | 3,775.00 | 3,775.00 | 0.4K |
| 11:45 | 3,775.00 | 3,780.00 | 3,775.00 | 3,780.00 | 0.6K |
| 11:50 | 3,775.00 | 3,780.00 | 3,775.00 | 3,775.00 | 1.0K |
| 11:55 | 3,775.00 | 3,825.00 | 3,775.00 | 3,825.00 | 25.6K |
| 12:00 | 3,825.00 | 3,825.00 | 3,750.00 | 3,800.00 | 34.1K |
| 12:05 | 3,815.00 | 3,845.00 | 3,800.00 | 3,835.00 | 35.4K |
| 12:10 | 3,805.00 | 3,840.00 | 3,795.00 | 3,795.00 | 78.5K |
| 12:15 | 3,800.00 | 3,850.00 | 3,800.00 | 3,850.00 | 60.9K |
| 12:20 | 3,850.00 | 3,850.00 | 3,820.00 | 3,835.00 | 73.7K |
| 12:25 | 3,820.00 | 3,840.00 | 3,800.00 | 3,820.00 | 77.3K |
| 12:30 | 3,805.00 | 3,840.00 | 3,805.00 | 3,830.00 | 87.5K |
| 12:35 | 3,815.00 | 3,815.00 | 3,805.00 | 3,805.00 | 22.5K |
| 12:40 | 3,800.00 | 3,810.00 | 3,780.00 | 3,805.00 | 68.0K |
| 12:45 | 3,805.00 | 3,805.00 | 3,780.00 | 3,795.00 | 1.3K |
| 12:50 | 3,795.00 | 3,800.00 | 3,775.00 | 3,790.00 | 26.1K |
| 12:55 | 3,790.00 | 3,790.00 | 3,760.00 | 3,765.00 | 34.2K |
| 13:00 | 3,775.00 | 3,790.00 | 3,770.00 | 3,770.00 | 34.4K |
| 13:05 | 3,760.00 | 3,785.00 | 3,760.00 | 3,785.00 | 43.5K |
| 13:10 | 3,770.00 | 3,775.00 | 3,755.00 | 3,755.00 | 21.2K |
| 13:15 | 3,760.00 | 3,770.00 | 3,755.00 | 3,765.00 | 22.4K |
| 13:20 | 3,765.00 | 3,795.00 | 3,755.00 | 3,795.00 | 35.6K |
| 13:25 | 3,795.00 | 3,870.00 | 3,790.00 | 3,870.00 | 51.6K |
| 13:30 | 3,870.00 | 3,880.00 | 3,835.00 | 3,845.00 | 21.5K |
| 13:35 | 3,835.00 | 3,840.00 | 3,815.00 | 3,840.00 | 10.4K |
| 13:40 | 3,830.00 | 3,865.00 | 3,810.00 | 3,830.00 | 71.1K |
| 13:45 | 3,840.00 | 3,855.00 | 3,840.00 | 3,850.00 | 15.9K |
| 13:50 | 3,850.00 | 3,880.00 | 3,835.00 | 3,870.00 | 50.0K |
| 13:55 | 3,870.00 | 3,935.00 | 3,860.00 | 3,920.00 | 60.1K |
| 14:00 | 3,920.00 | 4,010.00 | 3,920.00 | 4,010.00 | 69.8K |
| 14:05 | 4,005.00 | 4,020.00 | 3,995.00 | 4,015.00 | 22.8K |
| 14:10 | 4,015.00 | 4,130.00 | 4,010.00 | 4,055.00 | 131.3K |
| 14:15 | 4,050.00 | 4,055.00 | 3,950.00 | 4,010.00 | 51.9K |
| 14:20 | 4,010.00 | 4,055.00 | 3,995.00 | 4,005.00 | 33.2K |
| 14:25 | 4,000.00 | 4,030.00 | 3,995.00 | 4,010.00 | 14.7K |
| 14:30 | 4,015.00 | 4,045.00 | 4,010.00 | 4,035.00 | 15.5K |
| 14:35 | 4,045.00 | 4,170.00 | 4,045.00 | 4,140.00 | 304.2K |
| 14:40 | 4,120.00 | 4,145.00 | 4,065.00 | 4,100.00 | 54.4K |
| 14:45 | 4,100.00 | 4,135.00 | 4,065.00 | 4,090.00 | 56.0K |
| 14:50 | 4,100.00 | 4,135.00 | 4,085.00 | 4,100.00 | 36.3K |
| 14:55 | 4,135.00 | 4,140.00 | 4,100.00 | 4,100.00 | 31.5K |
| 15:00 | 4,115.00 | 4,130.00 | 4,090.00 | 4,115.00 | 19.8K |
| 15:05 | 4,115.00 | 4,120.00 | 4,080.00 | 4,100.00 | 35.5K |
| 15:10 | 4,100.00 | 4,110.00 | 4,070.00 | 4,070.00 | 16.1K |
| 15:15 | 4,075.00 | 4,100.00 | 4,065.00 | 4,090.00 | 33.2K |
| 15:25 | 4,085.00 | 4,085.00 | 4,085.00 | 4,085.00 | 9.4K |