933.00
最終更新: 2025-10-06
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 1,670.00 | 1,670.00 | 1,652.00 | 1,660.00 | 219.9K |
| 09:05 | 1,653.00 | 1,700.00 | 1,645.00 | 1,689.00 | 238.6K |
| 09:10 | 1,699.00 | 1,700.00 | 1,660.00 | 1,680.00 | 42.7K |
| 09:15 | 1,667.00 | 1,677.00 | 1,630.00 | 1,630.00 | 141.2K |
| 09:20 | 1,630.00 | 1,648.00 | 1,630.00 | 1,637.00 | 98.8K |
| 09:25 | 1,637.00 | 1,637.00 | 1,600.00 | 1,601.00 | 184.0K |
| 09:30 | 1,601.00 | 1,630.00 | 1,575.00 | 1,609.00 | 201.0K |
| 09:35 | 1,609.00 | 1,609.00 | 1,587.00 | 1,595.00 | 66.3K |
| 09:40 | 1,591.00 | 1,605.00 | 1,590.00 | 1,590.00 | 54.7K |
| 09:45 | 1,598.00 | 1,599.00 | 1,587.00 | 1,587.00 | 53.9K |
| 09:50 | 1,587.00 | 1,590.00 | 1,571.00 | 1,584.00 | 144.3K |
| 09:55 | 1,579.00 | 1,607.00 | 1,557.00 | 1,607.00 | 90.7K |
| 10:00 | 1,606.00 | 1,606.00 | 1,580.00 | 1,591.00 | 34.4K |
| 10:05 | 1,580.00 | 1,591.00 | 1,576.00 | 1,576.00 | 24.0K |
| 10:10 | 1,578.00 | 1,584.00 | 1,555.00 | 1,556.00 | 127.4K |
| 10:15 | 1,562.00 | 1,574.00 | 1,557.00 | 1,566.00 | 81.7K |
| 10:20 | 1,570.00 | 1,572.00 | 1,564.00 | 1,571.00 | 21.5K |
| 10:25 | 1,571.00 | 1,575.00 | 1,568.00 | 1,574.00 | 16.0K |
| 10:30 | 1,574.00 | 1,577.00 | 1,571.00 | 1,575.00 | 15.1K |
| 10:35 | 1,575.00 | 1,575.00 | 1,564.00 | 1,570.00 | 40.0K |
| 10:40 | 1,569.00 | 1,570.00 | 1,550.00 | 1,556.00 | 80.0K |
| 10:45 | 1,556.00 | 1,565.00 | 1,553.00 | 1,554.00 | 68.6K |
| 10:50 | 1,556.00 | 1,559.00 | 1,544.00 | 1,550.00 | 55.8K |
| 10:55 | 1,550.00 | 1,555.00 | 1,546.00 | 1,555.00 | 48.6K |
| 11:00 | 1,553.00 | 1,556.00 | 1,548.00 | 1,556.00 | 116.1K |
| 11:05 | 1,556.00 | 1,556.00 | 1,548.00 | 1,551.00 | 111.0K |
| 11:10 | 1,551.00 | 1,555.00 | 1,547.00 | 1,552.00 | 66.7K |
| 11:15 | 1,551.00 | 1,551.00 | 1,539.00 | 1,540.00 | 90.6K |
| 11:20 | 1,543.00 | 1,543.00 | 1,526.00 | 1,534.00 | 155.0K |
| 11:25 | 1,529.00 | 1,550.00 | 1,529.00 | 1,550.00 | 138.6K |
| 11:30 | 1,545.00 | 1,569.00 | 1,543.00 | 1,563.00 | 51.3K |
| 11:35 | 1,563.00 | 1,575.00 | 1,554.00 | 1,559.00 | 21.9K |
| 11:40 | 1,559.00 | 1,559.00 | 1,543.00 | 1,551.00 | 30.6K |
| 11:45 | 1,551.00 | 1,563.00 | 1,551.00 | 1,560.00 | 9.4K |
| 11:50 | 1,554.00 | 1,563.00 | 1,552.00 | 1,555.00 | 36.5K |
| 11:55 | 1,555.00 | 1,560.00 | 1,550.00 | 1,553.00 | 21.1K |
| 12:00 | 1,553.00 | 1,553.00 | 1,547.00 | 1,550.00 | 13.9K |
| 12:05 | 1,553.00 | 1,569.00 | 1,550.00 | 1,564.00 | 14.5K |
| 12:10 | 1,564.00 | 1,564.00 | 1,554.00 | 1,561.00 | 16.7K |
| 12:15 | 1,561.00 | 1,561.00 | 1,544.00 | 1,544.00 | 21.1K |
| 12:20 | 1,545.00 | 1,552.00 | 1,543.00 | 1,550.00 | 26.1K |
| 12:25 | 1,550.00 | 1,557.00 | 1,549.00 | 1,557.00 | 12.4K |
| 12:30 | 1,557.00 | 1,557.00 | 1,548.00 | 1,550.00 | 13.9K |
| 12:35 | 1,550.00 | 1,554.00 | 1,545.00 | 1,550.00 | 20.5K |
| 12:40 | 1,550.00 | 1,554.00 | 1,547.00 | 1,554.00 | 17.5K |
| 12:45 | 1,553.00 | 1,553.00 | 1,546.00 | 1,550.00 | 12.5K |
| 12:50 | 1,550.00 | 1,561.00 | 1,546.00 | 1,561.00 | 39.6K |
| 12:55 | 1,560.00 | 1,567.00 | 1,559.00 | 1,565.00 | 12.4K |
| 13:00 | 1,565.00 | 1,565.00 | 1,550.00 | 1,550.00 | 16.9K |
| 13:05 | 1,549.00 | 1,555.00 | 1,544.00 | 1,555.00 | 29.6K |
| 13:10 | 1,552.00 | 1,559.00 | 1,552.00 | 1,557.00 | 10.0K |
| 13:15 | 1,557.00 | 1,562.00 | 1,556.00 | 1,559.00 | 21.9K |
| 13:20 | 1,565.00 | 1,565.00 | 1,556.00 | 1,561.00 | 9.1K |
| 13:25 | 1,561.00 | 1,563.00 | 1,560.00 | 1,563.00 | 6.8K |
| 13:30 | 1,564.00 | 1,582.00 | 1,564.00 | 1,580.00 | 98.0K |
| 13:35 | 1,580.00 | 1,580.00 | 1,573.00 | 1,579.00 | 16.5K |
| 13:40 | 1,579.00 | 1,579.00 | 1,575.00 | 1,576.00 | 17.3K |
| 13:45 | 1,576.00 | 1,576.00 | 1,568.00 | 1,570.00 | 20.0K |
| 13:50 | 1,568.00 | 1,572.00 | 1,566.00 | 1,572.00 | 7.2K |
| 13:55 | 1,572.00 | 1,575.00 | 1,572.00 | 1,574.00 | 14.1K |
| 14:00 | 1,574.00 | 1,574.00 | 1,572.00 | 1,572.00 | 4.6K |
| 14:05 | 1,570.00 | 1,570.00 | 1,559.00 | 1,561.00 | 24.1K |
| 14:10 | 1,560.00 | 1,564.00 | 1,557.00 | 1,560.00 | 20.6K |
| 14:15 | 1,560.00 | 1,565.00 | 1,558.00 | 1,559.00 | 12.7K |
| 14:20 | 1,565.00 | 1,565.00 | 1,555.00 | 1,562.00 | 17.5K |
| 14:25 | 1,561.00 | 1,561.00 | 1,550.00 | 1,558.00 | 23.6K |
| 14:30 | 1,559.00 | 1,563.00 | 1,553.00 | 1,563.00 | 24.5K |
| 14:35 | 1,563.00 | 1,563.00 | 1,550.00 | 1,557.00 | 37.3K |
| 14:40 | 1,557.00 | 1,559.00 | 1,550.00 | 1,557.00 | 14.3K |
| 14:45 | 1,555.00 | 1,557.00 | 1,541.00 | 1,551.00 | 56.0K |
| 14:50 | 1,544.00 | 1,552.00 | 1,540.00 | 1,549.00 | 67.4K |
| 14:55 | 1,549.00 | 1,551.00 | 1,538.00 | 1,538.00 | 25.9K |
| 15:00 | 1,538.00 | 1,546.00 | 1,538.00 | 1,544.00 | 31.3K |
| 15:05 | 1,542.00 | 1,542.00 | 1,533.00 | 1,534.00 | 47.0K |
| 15:10 | 1,534.00 | 1,535.00 | 1,526.00 | 1,528.00 | 83.8K |
| 15:15 | 1,523.00 | 1,528.00 | 1,505.00 | 1,506.00 | 214.2K |
| 15:25 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 183.4K |