3,860.00
最終更新: 2025-10-02
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 3,100.00 | 3,130.00 | 3,070.00 | 3,075.00 | 21.6K |
| 09:05 | 3,080.00 | 3,085.00 | 3,075.00 | 3,080.00 | 6.6K |
| 09:10 | 3,070.00 | 3,075.00 | 3,050.00 | 3,055.00 | 13.9K |
| 09:15 | 3,055.00 | 3,065.00 | 3,055.00 | 3,065.00 | 5.3K |
| 09:20 | 3,065.00 | 3,065.00 | 3,060.00 | 3,060.00 | 1.6K |
| 09:25 | 3,065.00 | 3,065.00 | 3,060.00 | 3,062.00 | 0.2K |
| 09:30 | 3,060.00 | 3,075.00 | 3,060.00 | 3,070.00 | 5.4K |
| 09:35 | 3,070.00 | 3,075.00 | 3,055.00 | 3,060.00 | 6.0K |
| 09:40 | 3,060.00 | 3,070.00 | 3,050.00 | 3,070.00 | 6.3K |
| 09:45 | 3,070.00 | 3,070.00 | 3,060.00 | 3,060.00 | 3.5K |
| 09:50 | 3,055.00 | 3,060.00 | 3,025.00 | 3,040.00 | 28.3K |
| 09:55 | 3,025.00 | 3,050.00 | 3,025.00 | 3,030.00 | 4.1K |
| 10:00 | 3,035.00 | 3,035.00 | 3,025.00 | 3,035.00 | 5.9K |
| 10:05 | 3,032.00 | 3,032.00 | 3,015.00 | 3,020.00 | 16.6K |
| 10:10 | 3,020.00 | 3,020.00 | 2,990.00 | 2,995.00 | 25.2K |
| 10:15 | 2,995.00 | 3,000.00 | 2,985.00 | 2,995.00 | 16.9K |
| 10:20 | 3,005.00 | 3,015.00 | 3,005.00 | 3,010.00 | 3.2K |
| 10:25 | 3,010.00 | 3,015.00 | 2,995.00 | 3,000.00 | 11.1K |
| 10:30 | 3,000.00 | 3,005.00 | 2,995.00 | 3,000.00 | 6.5K |
| 10:35 | 3,000.00 | 3,005.00 | 3,000.00 | 3,005.00 | 1.4K |
| 10:40 | 3,000.00 | 3,005.00 | 2,985.00 | 2,995.00 | 27.6K |
| 10:45 | 2,980.00 | 2,995.00 | 2,980.00 | 2,985.00 | 8.3K |
| 10:50 | 2,980.00 | 2,980.00 | 2,950.00 | 2,965.00 | 28.2K |
| 10:55 | 2,965.00 | 2,975.00 | 2,940.00 | 2,975.00 | 15.1K |
| 11:00 | 2,965.00 | 2,970.00 | 2,965.00 | 2,970.00 | 3.0K |
| 11:05 | 2,970.00 | 2,970.00 | 2,965.00 | 2,965.00 | 4.1K |
| 11:10 | 2,965.00 | 2,975.00 | 2,955.00 | 2,970.00 | 6.8K |
| 11:15 | 2,970.00 | 2,985.00 | 2,970.00 | 2,980.00 | 5.9K |
| 11:20 | 2,985.00 | 2,985.00 | 2,970.00 | 2,975.00 | 3.1K |
| 11:25 | 2,975.00 | 2,995.00 | 2,975.00 | 2,990.00 | 5.0K |
| 11:30 | 2,990.00 | 3,005.00 | 2,975.00 | 3,000.00 | 22.1K |
| 11:35 | 3,000.00 | 3,030.00 | 3,000.00 | 3,030.00 | 13.0K |
| 11:40 | 3,015.00 | 3,025.00 | 3,010.00 | 3,015.00 | 0.4K |
| 11:45 | 2,995.00 | 3,015.00 | 2,985.00 | 3,000.00 | 5.3K |
| 11:50 | 3,000.00 | 3,010.00 | 2,990.00 | 3,005.00 | 3.7K |
| 11:55 | 2,995.00 | 3,005.00 | 2,995.00 | 3,005.00 | 6.6K |
| 12:00 | 3,000.00 | 3,000.00 | 2,985.00 | 2,985.00 | 2.5K |
| 12:05 | 2,995.00 | 3,000.00 | 2,970.00 | 2,975.00 | 13.5K |
| 12:10 | 2,970.00 | 2,990.00 | 2,955.00 | 2,985.00 | 11.0K |
| 12:15 | 2,980.00 | 2,990.00 | 2,960.00 | 2,980.00 | 1.8K |
| 12:20 | 2,970.00 | 2,970.00 | 2,960.00 | 2,970.00 | 1.3K |
| 12:25 | 2,970.00 | 2,970.00 | 2,960.00 | 2,960.00 | 1.4K |
| 12:30 | 2,970.00 | 2,970.00 | 2,965.00 | 2,970.00 | 1.6K |
| 12:35 | 2,965.00 | 2,970.00 | 2,965.00 | 2,970.00 | 5.4K |
| 12:40 | 2,970.00 | 2,975.00 | 2,965.00 | 2,975.00 | 2.1K |
| 12:45 | 2,975.00 | 2,980.00 | 2,975.00 | 2,980.00 | 3.3K |
| 12:50 | 2,975.00 | 2,980.00 | 2,975.00 | 2,980.00 | 0.7K |
| 12:55 | 2,980.00 | 2,980.00 | 2,975.00 | 2,980.00 | 2.5K |
| 13:00 | 2,980.00 | 2,990.00 | 2,980.00 | 2,990.00 | 7.7K |
| 13:05 | 2,990.00 | 2,990.00 | 2,980.00 | 2,985.00 | 5.5K |
| 13:10 | 2,990.00 | 2,990.00 | 2,965.00 | 2,975.00 | 7.6K |
| 13:15 | 2,970.00 | 2,975.00 | 2,955.00 | 2,955.00 | 16.2K |
| 13:20 | 2,950.00 | 2,955.00 | 2,945.00 | 2,955.00 | 14.0K |
| 13:25 | 2,955.00 | 2,955.00 | 2,945.00 | 2,950.00 | 4.8K |
| 13:30 | 2,950.00 | 2,955.00 | 2,945.00 | 2,950.00 | 3.6K |
| 13:35 | 2,955.00 | 2,955.00 | 2,935.00 | 2,940.00 | 19.9K |
| 13:40 | 2,940.00 | 2,940.00 | 2,930.00 | 2,935.00 | 7.6K |
| 13:45 | 2,935.00 | 2,940.00 | 2,925.00 | 2,935.00 | 7.7K |
| 13:50 | 2,935.00 | 2,945.00 | 2,925.00 | 2,925.00 | 18.9K |
| 13:55 | 2,920.00 | 2,925.00 | 2,905.00 | 2,910.00 | 25.2K |
| 14:00 | 2,920.00 | 2,925.00 | 2,920.00 | 2,925.00 | 1.6K |
| 14:05 | 2,925.00 | 2,930.00 | 2,920.00 | 2,930.00 | 3.3K |
| 14:10 | 2,930.00 | 2,945.00 | 2,930.00 | 2,945.00 | 12.8K |
| 14:15 | 2,940.00 | 2,950.00 | 2,940.00 | 2,945.00 | 4.3K |
| 14:20 | 2,940.00 | 2,945.00 | 2,940.00 | 2,940.00 | 2.4K |
| 14:25 | 2,945.00 | 2,945.00 | 2,940.00 | 2,945.00 | 4.5K |
| 14:30 | 2,945.00 | 2,950.00 | 2,920.00 | 2,940.00 | 18.0K |
| 14:35 | 2,945.00 | 2,945.00 | 2,940.00 | 2,945.00 | 3.6K |
| 14:40 | 2,945.00 | 2,955.00 | 2,945.00 | 2,955.00 | 4.1K |
| 14:45 | 2,955.00 | 2,960.00 | 2,955.00 | 2,960.00 | 1.6K |
| 14:50 | 2,960.00 | 2,965.00 | 2,955.00 | 2,955.00 | 3.2K |
| 14:55 | 2,960.00 | 2,980.00 | 2,950.00 | 2,980.00 | 16.7K |
| 15:00 | 2,985.00 | 2,990.00 | 2,980.00 | 2,985.00 | 2.0K |
| 15:05 | 2,985.00 | 3,025.00 | 2,975.00 | 3,025.00 | 17.8K |
| 15:10 | 3,025.00 | 3,030.00 | 3,015.00 | 3,030.00 | 7.1K |
| 15:15 | 3,025.00 | 3,030.00 | 3,020.00 | 3,020.00 | 43.1K |
| 15:25 | 3,015.00 | 3,015.00 | 3,015.00 | 3,015.00 | 10.8K |