4,655.00
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 3,865.00 | 3,950.00 | 3,840.00 | 3,935.00 | 350.8K |
| 09:05 | 3,935.00 | 3,935.00 | 3,885.00 | 3,930.00 | 161.1K |
| 09:10 | 3,930.00 | 3,935.00 | 3,900.00 | 3,905.00 | 68.9K |
| 09:15 | 3,905.00 | 3,905.00 | 3,885.00 | 3,900.00 | 47.6K |
| 09:20 | 3,900.00 | 3,940.00 | 3,895.00 | 3,925.00 | 82.0K |
| 09:25 | 3,925.00 | 3,955.00 | 3,925.00 | 3,945.00 | 109.7K |
| 09:30 | 3,945.00 | 3,950.00 | 3,935.00 | 3,945.00 | 63.2K |
| 09:35 | 3,935.00 | 4,000.00 | 3,935.00 | 3,995.00 | 369.6K |
| 09:40 | 3,995.00 | 4,015.00 | 3,950.00 | 3,970.00 | 312.2K |
| 09:45 | 3,965.00 | 3,985.00 | 3,955.00 | 3,960.00 | 79.5K |
| 09:50 | 3,955.00 | 3,960.00 | 3,920.00 | 3,930.00 | 109.5K |
| 09:55 | 3,930.00 | 3,940.00 | 3,915.00 | 3,935.00 | 58.8K |
| 10:00 | 3,940.00 | 3,945.00 | 3,910.00 | 3,915.00 | 29.4K |
| 10:05 | 3,920.00 | 3,940.00 | 3,910.00 | 3,935.00 | 38.4K |
| 10:10 | 3,935.00 | 3,945.00 | 3,920.00 | 3,930.00 | 34.5K |
| 10:15 | 3,930.00 | 3,945.00 | 3,930.00 | 3,940.00 | 18.7K |
| 10:20 | 3,940.00 | 3,940.00 | 3,930.00 | 3,940.00 | 21.4K |
| 10:25 | 3,940.00 | 3,945.00 | 3,935.00 | 3,940.00 | 17.2K |
| 10:30 | 3,940.00 | 3,945.00 | 3,925.00 | 3,930.00 | 37.5K |
| 10:35 | 3,940.00 | 3,940.00 | 3,920.00 | 3,920.00 | 15.2K |
| 10:40 | 3,920.00 | 3,940.00 | 3,920.00 | 3,935.00 | 25.7K |
| 10:45 | 3,935.00 | 3,940.00 | 3,920.00 | 3,920.00 | 39.1K |
| 10:50 | 3,920.00 | 3,940.00 | 3,920.00 | 3,930.00 | 4.1K |
| 10:55 | 3,925.00 | 3,930.00 | 3,915.00 | 3,917.00 | 17.2K |
| 11:00 | 3,917.00 | 3,925.00 | 3,910.00 | 3,915.00 | 25.3K |
| 11:05 | 3,920.00 | 3,920.00 | 3,915.00 | 3,920.00 | 13.0K |
| 11:10 | 3,915.00 | 3,920.00 | 3,910.00 | 3,920.00 | 19.2K |
| 11:15 | 3,920.00 | 3,930.00 | 3,920.00 | 3,920.00 | 4.6K |
| 11:20 | 3,920.00 | 3,930.00 | 3,915.00 | 3,930.00 | 16.3K |
| 11:25 | 3,935.00 | 3,935.00 | 3,930.00 | 3,935.00 | 3.0K |
| 11:30 | 3,930.00 | 3,932.00 | 3,920.00 | 3,925.00 | 6.7K |
| 11:35 | 3,920.00 | 3,940.00 | 3,920.00 | 3,935.00 | 8.0K |
| 11:40 | 3,937.00 | 3,940.00 | 3,925.00 | 3,925.00 | 7.8K |
| 11:45 | 3,925.00 | 3,930.00 | 3,925.00 | 3,930.00 | 7.3K |
| 11:50 | 3,925.00 | 3,925.00 | 3,915.00 | 3,915.00 | 10.7K |
| 11:55 | 3,915.00 | 3,915.00 | 3,910.00 | 3,910.00 | 15.7K |
| 12:00 | 3,910.00 | 3,915.00 | 3,905.00 | 3,915.00 | 12.1K |
| 12:05 | 3,915.00 | 3,915.00 | 3,890.00 | 3,890.00 | 78.5K |
| 12:10 | 3,890.00 | 3,905.00 | 3,890.00 | 3,905.00 | 21.1K |
| 12:15 | 3,900.00 | 3,905.00 | 3,890.00 | 3,900.00 | 8.8K |
| 12:20 | 3,890.00 | 3,905.00 | 3,890.00 | 3,900.00 | 10.2K |
| 12:25 | 3,900.00 | 3,900.00 | 3,890.00 | 3,890.00 | 13.2K |
| 12:30 | 3,890.00 | 3,900.00 | 3,885.00 | 3,885.00 | 20.1K |
| 12:35 | 3,890.00 | 3,895.00 | 3,885.00 | 3,895.00 | 11.5K |
| 12:40 | 3,895.00 | 3,900.00 | 3,890.00 | 3,900.00 | 6.5K |
| 12:45 | 3,900.00 | 3,905.00 | 3,895.00 | 3,900.00 | 11.5K |
| 12:50 | 3,905.00 | 3,915.00 | 3,890.00 | 3,895.00 | 14.4K |
| 12:55 | 3,897.00 | 3,900.00 | 3,885.00 | 3,900.00 | 8.8K |
| 13:00 | 3,895.00 | 3,910.00 | 3,890.00 | 3,910.00 | 7.4K |
| 13:05 | 3,910.00 | 3,920.00 | 3,905.00 | 3,920.00 | 11.2K |
| 13:10 | 3,920.00 | 3,930.00 | 3,915.00 | 3,925.00 | 17.2K |
| 13:15 | 3,925.00 | 3,940.00 | 3,920.00 | 3,935.00 | 19.6K |
| 13:20 | 3,935.00 | 3,940.00 | 3,930.00 | 3,930.00 | 19.8K |
| 13:25 | 3,935.00 | 3,950.00 | 3,930.00 | 3,940.00 | 57.7K |
| 13:30 | 3,940.00 | 3,950.00 | 3,935.00 | 3,940.00 | 16.2K |
| 13:35 | 3,945.00 | 3,955.00 | 3,945.00 | 3,950.00 | 31.6K |
| 13:40 | 3,950.00 | 3,955.00 | 3,940.00 | 3,940.00 | 18.2K |
| 13:45 | 3,940.00 | 3,940.00 | 3,935.00 | 3,937.00 | 15.9K |
| 13:50 | 3,937.00 | 3,945.00 | 3,935.00 | 3,940.00 | 5.6K |
| 13:55 | 3,940.00 | 3,940.00 | 3,930.00 | 3,940.00 | 30.0K |
| 14:00 | 3,945.00 | 3,950.00 | 3,930.00 | 3,935.00 | 21.2K |
| 14:05 | 3,935.00 | 3,940.00 | 3,920.00 | 3,925.00 | 15.2K |
| 14:10 | 3,925.00 | 3,935.00 | 3,915.00 | 3,920.00 | 17.9K |
| 14:15 | 3,925.00 | 3,925.00 | 3,915.00 | 3,920.00 | 12.4K |
| 14:20 | 3,920.00 | 3,930.00 | 3,920.00 | 3,930.00 | 14.3K |
| 14:25 | 3,925.00 | 3,925.00 | 3,915.00 | 3,925.00 | 17.1K |
| 14:30 | 3,920.00 | 3,935.00 | 3,910.00 | 3,930.00 | 54.1K |
| 14:35 | 3,930.00 | 3,930.00 | 3,920.00 | 3,925.00 | 42.0K |
| 14:40 | 3,925.00 | 3,935.00 | 3,925.00 | 3,930.00 | 22.3K |
| 14:45 | 3,930.00 | 3,935.00 | 3,925.00 | 3,930.00 | 17.1K |
| 14:50 | 3,930.00 | 3,940.00 | 3,925.00 | 3,935.00 | 24.5K |
| 14:55 | 3,930.00 | 3,940.00 | 3,930.00 | 3,935.00 | 30.6K |
| 15:00 | 3,930.00 | 3,940.00 | 3,930.00 | 3,935.00 | 26.8K |
| 15:05 | 3,935.00 | 3,945.00 | 3,935.00 | 3,935.00 | 26.2K |
| 15:10 | 3,940.00 | 3,945.00 | 3,935.00 | 3,945.00 | 35.6K |
| 15:15 | 3,940.00 | 3,960.00 | 3,940.00 | 3,955.00 | 89.6K |
| 15:25 | 3,955.00 | 3,955.00 | 3,955.00 | 3,955.00 | 82.1K |