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 | 3,960.00 | 3,990.00 | 3,930.00 | 3,985.00 | 200.0K |
| 09:05 | 3,995.00 | 4,000.00 | 3,975.00 | 3,985.00 | 233.9K |
| 09:10 | 3,980.00 | 4,030.00 | 3,975.00 | 4,020.00 | 349.0K |
| 09:15 | 4,015.00 | 4,045.00 | 4,005.00 | 4,035.00 | 254.9K |
| 09:20 | 4,035.00 | 4,040.00 | 4,005.00 | 4,010.00 | 179.9K |
| 09:25 | 4,010.00 | 4,025.00 | 3,990.00 | 4,015.00 | 114.8K |
| 09:30 | 4,015.00 | 4,020.00 | 3,995.00 | 3,995.00 | 74.0K |
| 09:35 | 4,000.00 | 4,010.00 | 3,995.00 | 3,995.00 | 50.9K |
| 09:40 | 3,995.00 | 4,000.00 | 3,985.00 | 3,985.00 | 64.5K |
| 09:45 | 3,985.00 | 3,990.00 | 3,955.00 | 3,970.00 | 69.7K |
| 09:50 | 3,970.00 | 3,990.00 | 3,970.00 | 3,980.00 | 34.6K |
| 09:55 | 3,975.00 | 3,975.00 | 3,920.00 | 3,925.00 | 141.8K |
| 10:00 | 3,930.00 | 3,960.00 | 3,930.00 | 3,955.00 | 49.7K |
| 10:05 | 3,945.00 | 3,945.00 | 3,915.00 | 3,915.00 | 69.9K |
| 10:10 | 3,915.00 | 3,945.00 | 3,915.00 | 3,930.00 | 21.9K |
| 10:15 | 3,935.00 | 3,945.00 | 3,920.00 | 3,930.00 | 30.3K |
| 10:20 | 3,930.00 | 3,940.00 | 3,925.00 | 3,930.00 | 13.9K |
| 10:25 | 3,930.00 | 3,935.00 | 3,920.00 | 3,930.00 | 40.3K |
| 10:30 | 3,925.00 | 3,935.00 | 3,920.00 | 3,920.00 | 8.7K |
| 10:35 | 3,920.00 | 3,935.00 | 3,920.00 | 3,920.00 | 27.7K |
| 10:40 | 3,920.00 | 3,935.00 | 3,920.00 | 3,930.00 | 8.6K |
| 10:45 | 3,930.00 | 3,930.00 | 3,890.00 | 3,890.00 | 113.6K |
| 10:50 | 3,890.00 | 3,910.00 | 3,880.00 | 3,900.00 | 92.9K |
| 10:55 | 3,900.00 | 3,925.00 | 3,900.00 | 3,920.00 | 23.4K |
| 11:00 | 3,920.00 | 3,925.00 | 3,920.00 | 3,920.00 | 15.7K |
| 11:05 | 3,925.00 | 3,945.00 | 3,905.00 | 3,940.00 | 45.3K |
| 11:10 | 3,945.00 | 3,945.00 | 3,940.00 | 3,945.00 | 23.0K |
| 11:15 | 3,945.00 | 3,970.00 | 3,940.00 | 3,970.00 | 57.3K |
| 11:20 | 3,970.00 | 3,985.00 | 3,965.00 | 3,985.00 | 42.5K |
| 11:25 | 3,985.00 | 3,985.00 | 3,960.00 | 3,965.00 | 18.7K |
| 11:30 | 3,965.00 | 3,965.00 | 3,950.00 | 3,960.00 | 15.8K |
| 11:35 | 3,960.00 | 3,960.00 | 3,950.00 | 3,950.00 | 5.3K |
| 11:40 | 3,955.00 | 3,955.00 | 3,935.00 | 3,940.00 | 20.8K |
| 11:45 | 3,940.00 | 3,945.00 | 3,935.00 | 3,935.00 | 19.6K |
| 11:50 | 3,945.00 | 3,945.00 | 3,935.00 | 3,940.00 | 3.3K |
| 11:55 | 3,935.00 | 3,945.00 | 3,930.00 | 3,930.00 | 5.6K |
| 12:00 | 3,930.00 | 3,940.00 | 3,930.00 | 3,935.00 | 6.2K |
| 12:05 | 3,940.00 | 3,945.00 | 3,930.00 | 3,930.00 | 13.1K |
| 12:10 | 3,940.00 | 3,940.00 | 3,930.00 | 3,935.00 | 12.0K |
| 12:15 | 3,935.00 | 3,935.00 | 3,930.00 | 3,935.00 | 4.7K |
| 12:20 | 3,930.00 | 3,940.00 | 3,930.00 | 3,935.00 | 3.2K |
| 12:25 | 3,940.00 | 3,955.00 | 3,935.00 | 3,945.00 | 6.2K |
| 12:30 | 3,945.00 | 3,945.00 | 3,935.00 | 3,945.00 | 1.3K |
| 12:35 | 3,945.00 | 3,945.00 | 3,925.00 | 3,930.00 | 23.6K |
| 12:40 | 3,930.00 | 3,940.00 | 3,925.00 | 3,940.00 | 9.3K |
| 12:45 | 3,940.00 | 3,940.00 | 3,925.00 | 3,935.00 | 5.6K |
| 12:50 | 3,940.00 | 3,940.00 | 3,925.00 | 3,930.00 | 6.2K |
| 12:55 | 3,930.00 | 3,935.00 | 3,925.00 | 3,930.00 | 13.7K |
| 13:00 | 3,930.00 | 3,940.00 | 3,930.00 | 3,935.00 | 7.3K |
| 13:05 | 3,935.00 | 3,940.00 | 3,925.00 | 3,935.00 | 15.4K |
| 13:10 | 3,935.00 | 3,945.00 | 3,935.00 | 3,940.00 | 10.6K |
| 13:15 | 3,940.00 | 3,955.00 | 3,935.00 | 3,940.00 | 53.6K |
| 13:20 | 3,940.00 | 4,025.00 | 3,940.00 | 4,010.00 | 295.7K |
| 13:25 | 4,010.00 | 4,025.00 | 3,990.00 | 3,990.00 | 155.3K |
| 13:30 | 3,985.00 | 3,987.00 | 3,970.00 | 3,970.00 | 48.2K |
| 13:35 | 3,970.00 | 3,980.00 | 3,970.00 | 3,975.00 | 27.8K |
| 13:40 | 3,975.00 | 3,980.00 | 3,960.00 | 3,965.00 | 49.8K |
| 13:45 | 3,965.00 | 3,970.00 | 3,945.00 | 3,965.00 | 48.2K |
| 13:50 | 3,965.00 | 3,975.00 | 3,960.00 | 3,970.00 | 9.3K |
| 13:55 | 3,975.00 | 3,990.00 | 3,975.00 | 3,990.00 | 46.0K |
| 14:00 | 3,990.00 | 3,990.00 | 3,970.00 | 3,980.00 | 24.0K |
| 14:05 | 3,980.00 | 3,985.00 | 3,975.00 | 3,980.00 | 28.7K |
| 14:10 | 3,980.00 | 3,985.00 | 3,975.00 | 3,980.00 | 19.9K |
| 14:15 | 3,975.00 | 3,980.00 | 3,965.00 | 3,970.00 | 22.0K |
| 14:20 | 3,970.00 | 3,975.00 | 3,965.00 | 3,965.00 | 13.9K |
| 14:25 | 3,965.00 | 3,995.00 | 3,960.00 | 3,990.00 | 41.6K |
| 14:30 | 3,995.00 | 3,995.00 | 3,980.00 | 3,985.00 | 13.6K |
| 14:35 | 3,985.00 | 3,990.00 | 3,980.00 | 3,985.00 | 34.8K |
| 14:40 | 3,975.00 | 3,990.00 | 3,975.00 | 3,985.00 | 44.1K |
| 14:45 | 3,985.00 | 3,995.00 | 3,980.00 | 3,995.00 | 40.2K |
| 14:50 | 4,000.00 | 4,000.00 | 3,985.00 | 3,995.00 | 57.0K |
| 14:55 | 3,990.00 | 3,995.00 | 3,975.00 | 3,990.00 | 63.9K |
| 15:00 | 3,990.00 | 4,030.00 | 3,985.00 | 4,015.00 | 199.6K |
| 15:05 | 4,020.00 | 4,020.00 | 3,995.00 | 4,005.00 | 82.6K |
| 15:10 | 4,000.00 | 4,010.00 | 3,995.00 | 4,005.00 | 58.0K |
| 15:15 | 4,000.00 | 4,020.00 | 4,000.00 | 4,020.00 | 123.4K |
| 15:25 | 4,020.00 | 4,020.00 | 4,020.00 | 4,020.00 | 125.3K |