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 | 3,000.00 | 3,020.00 | 2,985.00 | 3,020.00 | 35.9K |
| 09:05 | 3,020.00 | 3,095.00 | 3,010.00 | 3,080.00 | 17.6K |
| 09:10 | 3,090.00 | 3,105.00 | 3,040.00 | 3,040.00 | 33.8K |
| 09:15 | 3,035.00 | 3,080.00 | 3,010.00 | 3,080.00 | 4.7K |
| 09:20 | 3,080.00 | 3,090.00 | 3,060.00 | 3,080.00 | 8.2K |
| 09:25 | 3,095.00 | 3,165.00 | 3,070.00 | 3,150.00 | 51.5K |
| 09:30 | 3,130.00 | 3,140.00 | 3,110.00 | 3,120.00 | 8.7K |
| 09:35 | 3,120.00 | 3,150.00 | 3,110.00 | 3,130.00 | 20.5K |
| 09:40 | 3,125.00 | 3,220.00 | 3,110.00 | 3,220.00 | 63.2K |
| 09:45 | 3,205.00 | 3,270.00 | 3,195.00 | 3,240.00 | 77.1K |
| 09:50 | 3,235.00 | 3,240.00 | 3,160.00 | 3,175.00 | 22.7K |
| 09:55 | 3,180.00 | 3,240.00 | 3,170.00 | 3,235.00 | 17.1K |
| 10:00 | 3,235.00 | 3,275.00 | 3,220.00 | 3,275.00 | 57.4K |
| 10:05 | 3,280.00 | 3,280.00 | 3,230.00 | 3,260.00 | 53.8K |
| 10:10 | 3,265.00 | 3,265.00 | 3,240.00 | 3,250.00 | 7.1K |
| 10:15 | 3,245.00 | 3,260.00 | 3,230.00 | 3,230.00 | 7.1K |
| 10:20 | 3,240.00 | 3,305.00 | 3,230.00 | 3,275.00 | 44.9K |
| 10:25 | 3,275.00 | 3,290.00 | 3,270.00 | 3,275.00 | 13.0K |
| 10:30 | 3,270.00 | 3,295.00 | 3,270.00 | 3,285.00 | 19.4K |
| 10:35 | 3,285.00 | 3,355.00 | 3,275.00 | 3,355.00 | 53.7K |
| 10:40 | 3,355.00 | 3,435.00 | 3,345.00 | 3,410.00 | 103.5K |
| 10:45 | 3,420.00 | 3,420.00 | 3,330.00 | 3,330.00 | 33.7K |
| 10:50 | 3,330.00 | 3,340.00 | 3,280.00 | 3,300.00 | 23.2K |
| 10:55 | 3,300.00 | 3,330.00 | 3,295.00 | 3,310.00 | 9.3K |
| 11:00 | 3,310.00 | 3,345.00 | 3,305.00 | 3,310.00 | 12.8K |
| 11:05 | 3,300.00 | 3,320.00 | 3,295.00 | 3,320.00 | 10.4K |
| 11:10 | 3,310.00 | 3,320.00 | 3,295.00 | 3,310.00 | 6.2K |
| 11:15 | 3,305.00 | 3,325.00 | 3,300.00 | 3,315.00 | 5.3K |
| 11:20 | 3,315.00 | 3,325.00 | 3,305.00 | 3,310.00 | 3.8K |
| 11:25 | 3,300.00 | 3,325.00 | 3,295.00 | 3,325.00 | 6.6K |
| 11:30 | 3,325.00 | 3,325.00 | 3,300.00 | 3,325.00 | 3.3K |
| 11:35 | 3,320.00 | 3,320.00 | 3,300.00 | 3,310.00 | 2.4K |
| 11:40 | 3,310.00 | 3,315.00 | 3,300.00 | 3,315.00 | 5.7K |
| 11:45 | 3,315.00 | 3,340.00 | 3,305.00 | 3,340.00 | 16.6K |
| 11:50 | 3,345.00 | 3,375.00 | 3,325.00 | 3,370.00 | 30.5K |
| 11:55 | 3,370.00 | 3,390.00 | 3,360.00 | 3,390.00 | 17.4K |
| 12:00 | 3,385.00 | 3,415.00 | 3,370.00 | 3,375.00 | 37.8K |
| 12:05 | 3,375.00 | 3,400.00 | 3,370.00 | 3,400.00 | 13.2K |
| 12:10 | 3,405.00 | 3,415.00 | 3,390.00 | 3,390.00 | 13.1K |
| 12:15 | 3,395.00 | 3,415.00 | 3,390.00 | 3,400.00 | 11.1K |
| 12:20 | 3,395.00 | 3,395.00 | 3,380.00 | 3,380.00 | 2.5K |
| 12:25 | 3,380.00 | 3,390.00 | 3,370.00 | 3,385.00 | 8.8K |
| 12:30 | 3,370.00 | 3,385.00 | 3,355.00 | 3,360.00 | 35.9K |
| 12:35 | 3,360.00 | 3,360.00 | 3,350.00 | 3,360.00 | 5.0K |
| 12:40 | 3,360.00 | 3,360.00 | 3,350.00 | 3,355.00 | 5.7K |
| 12:45 | 3,350.00 | 3,355.00 | 3,305.00 | 3,335.00 | 11.7K |
| 12:50 | 3,325.00 | 3,445.00 | 3,325.00 | 3,440.00 | 68.3K |
| 12:55 | 3,450.00 | 3,480.00 | 3,430.00 | 3,435.00 | 70.3K |
| 13:00 | 3,435.00 | 3,450.00 | 3,410.00 | 3,450.00 | 28.6K |
| 13:05 | 3,450.00 | 3,495.00 | 3,445.00 | 3,495.00 | 55.0K |
| 13:10 | 3,495.00 | 3,495.00 | 3,460.00 | 3,465.00 | 20.6K |
| 13:15 | 3,465.00 | 3,475.00 | 3,415.00 | 3,420.00 | 7.6K |
| 13:20 | 3,420.00 | 3,470.00 | 3,420.00 | 3,440.00 | 6.9K |
| 13:25 | 3,450.00 | 3,480.00 | 3,430.00 | 3,440.00 | 21.0K |
| 13:30 | 3,450.00 | 3,500.00 | 3,450.00 | 3,465.00 | 34.9K |
| 13:35 | 3,460.00 | 3,480.00 | 3,450.00 | 3,455.00 | 12.9K |
| 13:40 | 3,450.00 | 3,535.00 | 3,430.00 | 3,535.00 | 68.8K |
| 13:45 | 3,525.00 | 3,580.00 | 3,515.00 | 3,535.00 | 112.5K |
| 13:50 | 3,535.00 | 3,550.00 | 3,495.00 | 3,535.00 | 24.8K |
| 13:55 | 3,535.00 | 3,595.00 | 3,515.00 | 3,570.00 | 66.1K |
| 14:00 | 3,570.00 | 3,685.00 | 3,570.00 | 3,675.00 | 188.7K |
| 14:05 | 3,675.00 | 3,720.00 | 3,500.00 | 3,500.00 | 187.0K |
| 14:10 | 3,650.00 | 3,695.00 | 3,595.00 | 3,675.00 | 125.6K |
| 14:15 | 3,655.00 | 3,750.00 | 3,645.00 | 3,745.00 | 122.4K |
| 14:20 | 3,745.00 | 3,750.00 | 3,655.00 | 3,685.00 | 135.6K |
| 14:25 | 3,680.00 | 3,680.00 | 3,585.00 | 3,630.00 | 77.3K |
| 14:30 | 3,640.00 | 3,735.00 | 3,625.00 | 3,680.00 | 94.8K |
| 14:35 | 3,670.00 | 3,710.00 | 3,665.00 | 3,675.00 | 26.4K |
| 14:40 | 3,675.00 | 3,710.00 | 3,635.00 | 3,700.00 | 35.3K |
| 14:45 | 3,700.00 | 3,740.00 | 3,680.00 | 3,735.00 | 103.7K |
| 14:50 | 3,735.00 | 3,755.00 | 3,655.00 | 3,665.00 | 99.2K |
| 14:55 | 3,650.00 | 3,675.00 | 3,615.00 | 3,650.00 | 47.6K |
| 15:00 | 3,650.00 | 3,665.00 | 3,605.00 | 3,655.00 | 56.0K |
| 15:05 | 3,645.00 | 3,735.00 | 3,615.00 | 3,735.00 | 80.7K |
| 15:10 | 3,730.00 | 3,730.00 | 3,605.00 | 3,655.00 | 98.6K |
| 15:15 | 3,645.00 | 3,680.00 | 3,565.00 | 3,585.00 | 136.4K |
| 15:25 | 3,615.00 | 3,615.00 | 3,615.00 | 3,615.00 | 59.9K |