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 | 3,844.00 | 3,848.00 | 3,824.00 | 3,835.00 | 120.8K |
| 09:05 | 3,837.00 | 3,837.00 | 3,818.00 | 3,827.00 | 32.4K |
| 09:10 | 3,824.00 | 3,840.00 | 3,818.00 | 3,840.00 | 26.1K |
| 09:15 | 3,841.00 | 3,843.00 | 3,835.00 | 3,838.00 | 25.2K |
| 09:20 | 3,838.00 | 3,838.00 | 3,829.00 | 3,834.00 | 10.0K |
| 09:25 | 3,835.00 | 3,844.00 | 3,831.00 | 3,832.00 | 14.9K |
| 09:30 | 3,827.00 | 3,847.00 | 3,827.00 | 3,845.00 | 21.5K |
| 09:35 | 3,841.00 | 3,859.00 | 3,841.00 | 3,859.00 | 45.4K |
| 09:40 | 3,860.00 | 3,870.00 | 3,856.00 | 3,869.00 | 25.8K |
| 09:45 | 3,870.00 | 3,879.00 | 3,869.00 | 3,879.00 | 28.4K |
| 09:50 | 3,879.00 | 3,879.00 | 3,845.00 | 3,848.00 | 25.7K |
| 09:55 | 3,850.00 | 3,856.00 | 3,848.00 | 3,852.00 | 16.5K |
| 10:00 | 3,854.00 | 3,861.00 | 3,851.00 | 3,854.00 | 27.5K |
| 10:05 | 3,857.00 | 3,857.00 | 3,841.00 | 3,845.00 | 15.2K |
| 10:10 | 3,844.00 | 3,847.00 | 3,840.00 | 3,841.00 | 15.4K |
| 10:15 | 3,842.00 | 3,843.00 | 3,837.00 | 3,841.00 | 9.5K |
| 10:20 | 3,842.00 | 3,853.00 | 3,842.00 | 3,845.00 | 16.6K |
| 10:25 | 3,845.00 | 3,845.00 | 3,835.00 | 3,836.00 | 12.9K |
| 10:30 | 3,835.00 | 3,836.00 | 3,820.00 | 3,821.00 | 28.8K |
| 10:35 | 3,822.00 | 3,823.00 | 3,808.00 | 3,814.00 | 53.7K |
| 10:40 | 3,815.00 | 3,817.00 | 3,811.00 | 3,816.00 | 15.3K |
| 10:45 | 3,816.00 | 3,823.00 | 3,815.00 | 3,819.00 | 23.4K |
| 10:50 | 3,817.00 | 3,819.00 | 3,807.00 | 3,809.00 | 24.4K |
| 10:55 | 3,811.00 | 3,817.00 | 3,811.00 | 3,814.00 | 18.9K |
| 11:00 | 3,813.00 | 3,817.00 | 3,808.00 | 3,808.00 | 17.0K |
| 11:05 | 3,808.00 | 3,818.00 | 3,804.00 | 3,811.00 | 19.8K |
| 11:10 | 3,811.00 | 3,812.00 | 3,806.00 | 3,811.00 | 14.2K |
| 11:15 | 3,812.00 | 3,817.00 | 3,806.00 | 3,811.00 | 23.0K |
| 11:20 | 3,811.00 | 3,813.00 | 3,809.00 | 3,811.00 | 12.1K |
| 11:25 | 3,811.00 | 3,819.00 | 3,810.00 | 3,816.00 | 21.9K |
| 11:30 | 3,812.00 | 3,812.00 | 3,812.00 | 3,812.00 | 1.1K |
| 12:30 | 3,819.00 | 3,828.00 | 3,809.00 | 3,810.00 | 60.4K |
| 12:35 | 3,810.00 | 3,818.00 | 3,810.00 | 3,817.00 | 20.5K |
| 12:40 | 3,818.00 | 3,819.00 | 3,808.00 | 3,815.00 | 19.3K |
| 12:45 | 3,816.00 | 3,824.00 | 3,811.00 | 3,822.00 | 20.4K |
| 12:50 | 3,823.00 | 3,824.00 | 3,819.00 | 3,820.00 | 18.9K |
| 12:55 | 3,820.00 | 3,825.00 | 3,820.00 | 3,822.00 | 27.0K |
| 13:00 | 3,822.00 | 3,826.00 | 3,822.00 | 3,825.00 | 21.7K |
| 13:05 | 3,824.00 | 3,829.00 | 3,822.00 | 3,823.00 | 30.7K |
| 13:10 | 3,823.00 | 3,825.00 | 3,820.00 | 3,823.00 | 14.7K |
| 13:15 | 3,822.00 | 3,823.00 | 3,817.00 | 3,822.00 | 12.5K |
| 13:20 | 3,822.00 | 3,824.00 | 3,817.00 | 3,819.00 | 11.0K |
| 13:25 | 3,820.00 | 3,822.00 | 3,818.00 | 3,820.00 | 9.9K |
| 13:30 | 3,821.00 | 3,822.00 | 3,818.00 | 3,820.00 | 14.1K |
| 13:35 | 3,821.00 | 3,826.00 | 3,820.00 | 3,826.00 | 17.3K |
| 13:40 | 3,826.00 | 3,826.00 | 3,820.00 | 3,822.00 | 10.6K |
| 13:45 | 3,824.00 | 3,827.00 | 3,821.00 | 3,825.00 | 14.6K |
| 13:50 | 3,827.00 | 3,827.00 | 3,823.00 | 3,823.00 | 10.4K |
| 13:55 | 3,823.00 | 3,826.00 | 3,822.00 | 3,823.00 | 14.7K |
| 14:00 | 3,824.00 | 3,825.00 | 3,820.00 | 3,822.00 | 20.9K |
| 14:05 | 3,822.00 | 3,828.00 | 3,820.00 | 3,827.00 | 20.0K |
| 14:10 | 3,827.00 | 3,829.00 | 3,821.00 | 3,828.00 | 24.8K |
| 14:15 | 3,827.00 | 3,835.00 | 3,827.00 | 3,828.00 | 24.6K |
| 14:20 | 3,827.00 | 3,828.00 | 3,817.00 | 3,817.00 | 33.7K |
| 14:25 | 3,818.00 | 3,824.00 | 3,817.00 | 3,823.00 | 13.4K |
| 14:30 | 3,824.00 | 3,828.00 | 3,824.00 | 3,825.00 | 13.8K |
| 14:35 | 3,824.00 | 3,828.00 | 3,823.00 | 3,828.00 | 13.4K |
| 14:40 | 3,829.00 | 3,829.00 | 3,821.00 | 3,822.00 | 25.6K |
| 14:45 | 3,821.00 | 3,821.00 | 3,818.00 | 3,818.00 | 18.2K |
| 14:50 | 3,818.00 | 3,826.00 | 3,817.00 | 3,824.00 | 23.4K |
| 14:55 | 3,825.00 | 3,828.00 | 3,816.00 | 3,819.00 | 50.0K |
| 15:00 | 3,818.00 | 3,818.00 | 3,812.00 | 3,813.00 | 20.0K |
| 15:05 | 3,813.00 | 3,814.00 | 3,808.00 | 3,808.00 | 22.5K |
| 15:10 | 3,811.00 | 3,812.00 | 3,806.00 | 3,809.00 | 39.6K |
| 15:15 | 3,810.00 | 3,816.00 | 3,808.00 | 3,816.00 | 32.0K |
| 15:20 | 3,816.00 | 3,816.00 | 3,811.00 | 3,812.00 | 36.1K |
| 15:30 | 3,815.00 | 3,815.00 | 3,815.00 | 3,815.00 | 318.1K |