4,266.00
最終更新: 2025-10-03
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 3,320.00 | 3,321.00 | 3,267.00 | 3,274.00 | 100.8K |
| 09:05 | 3,270.00 | 3,273.00 | 3,264.00 | 3,269.00 | 24.8K |
| 09:10 | 3,264.00 | 3,264.00 | 3,254.00 | 3,257.00 | 32.8K |
| 09:15 | 3,256.00 | 3,261.00 | 3,247.00 | 3,257.00 | 45.6K |
| 09:20 | 3,256.00 | 3,256.00 | 3,240.00 | 3,243.00 | 30.4K |
| 09:25 | 3,243.00 | 3,245.00 | 3,228.00 | 3,236.00 | 38.9K |
| 09:30 | 3,236.00 | 3,249.00 | 3,234.00 | 3,247.00 | 17.3K |
| 09:35 | 3,246.00 | 3,252.00 | 3,242.00 | 3,244.00 | 15.8K |
| 09:40 | 3,245.00 | 3,248.00 | 3,240.00 | 3,244.00 | 11.2K |
| 09:45 | 3,240.00 | 3,247.00 | 3,240.00 | 3,241.00 | 14.1K |
| 09:50 | 3,240.00 | 3,247.00 | 3,240.00 | 3,244.00 | 12.2K |
| 09:55 | 3,243.00 | 3,261.00 | 3,241.00 | 3,257.00 | 15.5K |
| 10:00 | 3,256.00 | 3,263.00 | 3,255.00 | 3,259.00 | 33.7K |
| 10:05 | 3,259.00 | 3,259.00 | 3,248.00 | 3,248.00 | 11.2K |
| 10:10 | 3,246.00 | 3,251.00 | 3,242.00 | 3,242.00 | 10.3K |
| 10:15 | 3,246.00 | 3,246.00 | 3,236.00 | 3,238.00 | 14.6K |
| 10:20 | 3,235.00 | 3,235.00 | 3,231.00 | 3,233.00 | 12.1K |
| 10:25 | 3,233.00 | 3,243.00 | 3,233.00 | 3,243.00 | 12.6K |
| 10:30 | 3,241.00 | 3,243.00 | 3,235.00 | 3,243.00 | 12.8K |
| 10:35 | 3,242.00 | 3,248.00 | 3,241.00 | 3,247.00 | 6.2K |
| 10:40 | 3,248.00 | 3,254.00 | 3,245.00 | 3,254.00 | 10.2K |
| 10:45 | 3,254.00 | 3,255.00 | 3,247.00 | 3,247.00 | 8.6K |
| 10:50 | 3,248.00 | 3,253.00 | 3,240.00 | 3,240.00 | 10.9K |
| 10:55 | 3,238.00 | 3,240.00 | 3,235.00 | 3,240.00 | 9.0K |
| 11:00 | 3,241.00 | 3,243.00 | 3,232.00 | 3,238.00 | 14.2K |
| 11:05 | 3,248.00 | 3,251.00 | 3,243.00 | 3,247.00 | 19.4K |
| 11:10 | 3,246.00 | 3,260.00 | 3,243.00 | 3,260.00 | 8.2K |
| 11:15 | 3,262.00 | 3,264.00 | 3,259.00 | 3,262.00 | 7.0K |
| 11:20 | 3,264.00 | 3,276.00 | 3,264.00 | 3,272.00 | 10.8K |
| 11:25 | 3,274.00 | 3,278.00 | 3,272.00 | 3,272.00 | 9.4K |
| 11:30 | 3,270.00 | 3,270.00 | 3,270.00 | 3,270.00 | 0.8K |
| 12:30 | 3,275.00 | 3,275.00 | 3,258.00 | 3,262.00 | 34.6K |
| 12:35 | 3,263.00 | 3,267.00 | 3,263.00 | 3,264.00 | 8.3K |
| 12:40 | 3,266.00 | 3,266.00 | 3,261.00 | 3,265.00 | 11.0K |
| 12:45 | 3,264.00 | 3,268.00 | 3,261.00 | 3,267.00 | 11.9K |
| 12:50 | 3,269.00 | 3,272.00 | 3,269.00 | 3,272.00 | 6.5K |
| 12:55 | 3,274.00 | 3,283.00 | 3,273.00 | 3,281.00 | 15.3K |
| 13:00 | 3,281.00 | 3,288.00 | 3,281.00 | 3,282.00 | 18.5K |
| 13:05 | 3,281.00 | 3,281.00 | 3,275.00 | 3,277.00 | 10.5K |
| 13:10 | 3,276.00 | 3,280.00 | 3,275.00 | 3,278.00 | 9.2K |
| 13:15 | 3,277.00 | 3,278.00 | 3,273.00 | 3,273.00 | 6.4K |
| 13:20 | 3,273.00 | 3,279.00 | 3,273.00 | 3,278.00 | 7.0K |
| 13:25 | 3,279.00 | 3,279.00 | 3,268.00 | 3,271.00 | 20.3K |
| 13:30 | 3,272.00 | 3,273.00 | 3,270.00 | 3,273.00 | 11.8K |
| 13:35 | 3,271.00 | 3,272.00 | 3,269.00 | 3,271.00 | 7.1K |
| 13:40 | 3,271.00 | 3,272.00 | 3,269.00 | 3,272.00 | 5.4K |
| 13:45 | 3,271.00 | 3,271.00 | 3,269.00 | 3,269.00 | 9.3K |
| 13:50 | 3,273.00 | 3,273.00 | 3,269.00 | 3,270.00 | 22.1K |
| 13:55 | 3,269.00 | 3,274.00 | 3,269.00 | 3,273.00 | 18.4K |
| 14:00 | 3,273.00 | 3,274.00 | 3,272.00 | 3,273.00 | 11.0K |
| 14:05 | 3,272.00 | 3,272.00 | 3,266.00 | 3,268.00 | 24.0K |
| 14:10 | 3,268.00 | 3,270.00 | 3,265.00 | 3,268.00 | 12.8K |
| 14:15 | 3,267.00 | 3,270.00 | 3,267.00 | 3,269.00 | 7.3K |
| 14:20 | 3,269.00 | 3,271.00 | 3,269.00 | 3,270.00 | 10.3K |
| 14:25 | 3,270.00 | 3,272.00 | 3,267.00 | 3,268.00 | 13.4K |
| 14:30 | 3,267.00 | 3,270.00 | 3,266.00 | 3,268.00 | 15.1K |
| 14:35 | 3,267.00 | 3,279.00 | 3,267.00 | 3,279.00 | 16.7K |
| 14:40 | 3,278.00 | 3,283.00 | 3,276.00 | 3,281.00 | 11.5K |
| 14:45 | 3,281.00 | 3,281.00 | 3,275.00 | 3,278.00 | 14.9K |
| 14:50 | 3,277.00 | 3,279.00 | 3,274.00 | 3,279.00 | 10.7K |
| 14:55 | 3,279.00 | 3,279.00 | 3,274.00 | 3,278.00 | 14.5K |
| 15:00 | 3,277.00 | 3,278.00 | 3,274.00 | 3,276.00 | 9.0K |
| 15:05 | 3,276.00 | 3,281.00 | 3,276.00 | 3,277.00 | 12.4K |
| 15:10 | 3,277.00 | 3,277.00 | 3,272.00 | 3,273.00 | 9.8K |
| 15:15 | 3,273.00 | 3,276.00 | 3,272.00 | 3,275.00 | 12.5K |
| 15:20 | 3,275.00 | 3,295.00 | 3,275.00 | 3,294.00 | 49.0K |
| 15:30 | 3,280.00 | 3,280.00 | 3,280.00 | 3,280.00 | 295.0K |