4,595.00
最終更新: 2025-10-01
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 3,335.00 | 3,345.00 | 3,315.00 | 3,345.00 | 7.1K |
| 09:05 | 3,325.00 | 3,325.00 | 3,300.00 | 3,300.00 | 21.2K |
| 09:10 | 3,305.00 | 3,325.00 | 3,295.00 | 3,315.00 | 11.4K |
| 09:15 | 3,315.00 | 3,325.00 | 3,305.00 | 3,310.00 | 10.1K |
| 09:20 | 3,310.00 | 3,325.00 | 3,305.00 | 3,325.00 | 12.6K |
| 09:25 | 3,325.00 | 3,325.00 | 3,305.00 | 3,305.00 | 9.1K |
| 09:30 | 3,305.00 | 3,310.00 | 3,300.00 | 3,300.00 | 10.5K |
| 09:35 | 3,300.00 | 3,305.00 | 3,295.00 | 3,300.00 | 9.1K |
| 09:40 | 3,295.00 | 3,300.00 | 3,290.00 | 3,290.00 | 8.6K |
| 09:45 | 3,290.00 | 3,300.00 | 3,290.00 | 3,295.00 | 7.8K |
| 09:50 | 3,295.00 | 3,295.00 | 3,290.00 | 3,290.00 | 18.0K |
| 09:55 | 3,290.00 | 3,295.00 | 3,290.00 | 3,290.00 | 2.6K |
| 10:00 | 3,290.00 | 3,290.00 | 3,280.00 | 3,290.00 | 27.8K |
| 10:05 | 3,280.00 | 3,290.00 | 3,280.00 | 3,285.00 | 7.4K |
| 10:10 | 3,290.00 | 3,300.00 | 3,290.00 | 3,300.00 | 10.3K |
| 10:15 | 3,295.00 | 3,300.00 | 3,290.00 | 3,295.00 | 0.3K |
| 10:20 | 3,290.00 | 3,665.00 | 3,290.00 | 3,665.00 | 647.7K |
| 10:25 | 3,765.00 | 3,825.00 | 3,700.00 | 3,735.00 | 2,795.5K |
| 10:30 | 3,735.00 | 3,735.00 | 3,575.00 | 3,575.00 | 1,429.4K |
| 10:35 | 3,575.00 | 3,625.00 | 3,515.00 | 3,605.00 | 1,050.8K |
| 10:40 | 3,615.00 | 3,625.00 | 3,555.00 | 3,580.00 | 395.3K |
| 10:45 | 3,575.00 | 3,580.00 | 3,475.00 | 3,485.00 | 512.4K |
| 10:50 | 3,485.00 | 3,555.00 | 3,470.00 | 3,545.00 | 282.6K |
| 10:55 | 3,540.00 | 3,545.00 | 3,485.00 | 3,515.00 | 130.3K |
| 11:00 | 3,520.00 | 3,555.00 | 3,500.00 | 3,510.00 | 226.6K |
| 11:05 | 3,520.00 | 3,540.00 | 3,500.00 | 3,525.00 | 76.4K |
| 11:10 | 3,520.00 | 3,525.00 | 3,480.00 | 3,480.00 | 92.9K |
| 11:15 | 3,480.00 | 3,485.00 | 3,445.00 | 3,460.00 | 263.4K |
| 11:20 | 3,460.00 | 3,485.00 | 3,435.00 | 3,480.00 | 133.1K |
| 11:25 | 3,480.00 | 3,480.00 | 3,435.00 | 3,450.00 | 89.1K |
| 11:30 | 3,450.00 | 3,465.00 | 3,440.00 | 3,465.00 | 92.8K |
| 11:35 | 3,460.00 | 3,475.00 | 3,455.00 | 3,460.00 | 58.9K |
| 11:40 | 3,470.00 | 3,480.00 | 3,470.00 | 3,480.00 | 62.9K |
| 11:45 | 3,475.00 | 3,480.00 | 3,445.00 | 3,450.00 | 44.1K |
| 11:50 | 3,450.00 | 3,470.00 | 3,445.00 | 3,445.00 | 60.6K |
| 11:55 | 3,445.00 | 3,450.00 | 3,430.00 | 3,450.00 | 101.9K |
| 12:00 | 3,445.00 | 3,470.00 | 3,440.00 | 3,465.00 | 22.5K |
| 12:05 | 3,470.00 | 3,480.00 | 3,445.00 | 3,455.00 | 52.5K |
| 12:10 | 3,455.00 | 3,470.00 | 3,435.00 | 3,445.00 | 34.3K |
| 12:15 | 3,455.00 | 3,455.00 | 3,430.00 | 3,435.00 | 30.3K |
| 12:20 | 3,435.00 | 3,445.00 | 3,430.00 | 3,430.00 | 18.6K |
| 12:25 | 3,425.00 | 3,455.00 | 3,425.00 | 3,455.00 | 33.5K |
| 12:30 | 3,452.00 | 3,465.00 | 3,440.00 | 3,450.00 | 18.5K |
| 12:35 | 3,445.00 | 3,460.00 | 3,440.00 | 3,455.00 | 16.8K |
| 12:40 | 3,455.00 | 3,455.00 | 3,440.00 | 3,450.00 | 12.5K |
| 12:45 | 3,450.00 | 3,460.00 | 3,445.00 | 3,455.00 | 23.1K |
| 12:50 | 3,455.00 | 3,455.00 | 3,440.00 | 3,450.00 | 31.0K |
| 12:55 | 3,455.00 | 3,460.00 | 3,445.00 | 3,455.00 | 20.5K |
| 13:00 | 3,460.00 | 3,465.00 | 3,445.00 | 3,445.00 | 58.2K |
| 13:05 | 3,445.00 | 3,450.00 | 3,420.00 | 3,435.00 | 100.3K |
| 13:10 | 3,435.00 | 3,435.00 | 3,425.00 | 3,430.00 | 25.4K |
| 13:15 | 3,430.00 | 3,435.00 | 3,425.00 | 3,435.00 | 33.4K |
| 13:20 | 3,430.00 | 3,440.00 | 3,430.00 | 3,435.00 | 24.5K |
| 13:25 | 3,435.00 | 3,440.00 | 3,425.00 | 3,435.00 | 18.7K |
| 13:30 | 3,430.00 | 3,435.00 | 3,425.00 | 3,425.00 | 11.1K |
| 13:35 | 3,430.00 | 3,430.00 | 3,400.00 | 3,405.00 | 111.8K |
| 13:40 | 3,410.00 | 3,410.00 | 3,400.00 | 3,405.00 | 43.9K |
| 13:45 | 3,405.00 | 3,410.00 | 3,400.00 | 3,405.00 | 29.2K |
| 13:50 | 3,405.00 | 3,405.00 | 3,380.00 | 3,390.00 | 82.1K |
| 13:55 | 3,385.00 | 3,400.00 | 3,375.00 | 3,395.00 | 76.1K |
| 14:00 | 3,385.00 | 3,395.00 | 3,375.00 | 3,395.00 | 33.1K |
| 14:05 | 3,390.00 | 3,395.00 | 3,380.00 | 3,385.00 | 21.6K |
| 14:10 | 3,380.00 | 3,400.00 | 3,380.00 | 3,395.00 | 26.2K |
| 14:15 | 3,395.00 | 3,405.00 | 3,390.00 | 3,400.00 | 56.7K |
| 14:20 | 3,395.00 | 3,405.00 | 3,390.00 | 3,400.00 | 9.5K |
| 14:25 | 3,395.00 | 3,410.00 | 3,395.00 | 3,405.00 | 11.8K |
| 14:30 | 3,405.00 | 3,415.00 | 3,400.00 | 3,410.00 | 9.1K |
| 14:35 | 3,410.00 | 3,410.00 | 3,385.00 | 3,385.00 | 26.0K |
| 14:40 | 3,390.00 | 3,390.00 | 3,380.00 | 3,385.00 | 8.5K |
| 14:45 | 3,385.00 | 3,425.00 | 3,385.00 | 3,425.00 | 46.8K |
| 14:50 | 3,415.00 | 3,435.00 | 3,405.00 | 3,405.00 | 38.5K |
| 14:55 | 3,405.00 | 3,420.00 | 3,405.00 | 3,415.00 | 8.6K |
| 15:00 | 3,415.00 | 3,420.00 | 3,410.00 | 3,410.00 | 12.7K |
| 15:05 | 3,415.00 | 3,415.00 | 3,410.00 | 3,415.00 | 21.8K |
| 15:10 | 3,415.00 | 3,415.00 | 3,385.00 | 3,390.00 | 64.9K |
| 15:15 | 3,380.00 | 3,400.00 | 3,380.00 | 3,400.00 | 40.8K |
| 15:25 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 61.1K |