4,095.00
最終更新: 2025-10-02
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 4,109.00 | 4,120.00 | 4,085.00 | 4,114.00 | 138.1K |
| 09:05 | 4,110.00 | 4,112.00 | 4,064.00 | 4,066.00 | 79.6K |
| 09:10 | 4,061.00 | 4,072.00 | 4,051.00 | 4,051.00 | 109.4K |
| 09:15 | 4,051.00 | 4,108.00 | 4,048.00 | 4,105.00 | 128.2K |
| 09:20 | 4,106.00 | 4,106.00 | 4,087.00 | 4,096.00 | 41.9K |
| 09:25 | 4,098.00 | 4,110.00 | 4,090.00 | 4,106.00 | 46.2K |
| 09:30 | 4,110.00 | 4,119.00 | 4,105.00 | 4,118.00 | 26.7K |
| 09:35 | 4,117.00 | 4,132.00 | 4,112.00 | 4,120.00 | 27.0K |
| 09:40 | 4,120.00 | 4,134.00 | 4,120.00 | 4,122.00 | 22.3K |
| 09:45 | 4,122.00 | 4,125.00 | 4,111.00 | 4,121.00 | 21.3K |
| 09:50 | 4,124.00 | 4,126.00 | 4,113.00 | 4,115.00 | 17.1K |
| 09:55 | 4,114.00 | 4,114.00 | 4,104.00 | 4,108.00 | 19.6K |
| 10:00 | 4,108.00 | 4,109.00 | 4,098.00 | 4,104.00 | 19.3K |
| 10:05 | 4,107.00 | 4,114.00 | 4,104.00 | 4,109.00 | 16.4K |
| 10:10 | 4,108.00 | 4,119.00 | 4,106.00 | 4,115.00 | 18.0K |
| 10:15 | 4,109.00 | 4,132.00 | 4,108.00 | 4,131.00 | 16.1K |
| 10:20 | 4,131.00 | 4,139.00 | 4,128.00 | 4,135.00 | 15.8K |
| 10:25 | 4,135.00 | 4,138.00 | 4,126.00 | 4,129.00 | 51.2K |
| 10:30 | 4,130.00 | 4,132.00 | 4,124.00 | 4,131.00 | 17.4K |
| 10:35 | 4,127.00 | 4,137.00 | 4,125.00 | 4,132.00 | 13.0K |
| 10:40 | 4,132.00 | 4,144.00 | 4,126.00 | 4,142.00 | 16.2K |
| 10:45 | 4,141.00 | 4,149.00 | 4,131.00 | 4,146.00 | 27.3K |
| 10:50 | 4,145.00 | 4,149.00 | 4,144.00 | 4,146.00 | 14.3K |
| 10:55 | 4,146.00 | 4,157.00 | 4,146.00 | 4,152.00 | 12.4K |
| 11:00 | 4,151.00 | 4,151.00 | 4,146.00 | 4,149.00 | 10.9K |
| 11:05 | 4,149.00 | 4,150.00 | 4,140.00 | 4,143.00 | 9.3K |
| 11:10 | 4,142.00 | 4,148.00 | 4,141.00 | 4,144.00 | 8.4K |
| 11:15 | 4,146.00 | 4,147.00 | 4,143.00 | 4,145.00 | 6.3K |
| 11:20 | 4,145.00 | 4,149.00 | 4,143.00 | 4,148.00 | 7.3K |
| 11:25 | 4,149.00 | 4,151.00 | 4,147.00 | 4,151.00 | 7.5K |
| 11:30 | 4,147.00 | 4,147.00 | 4,147.00 | 4,147.00 | 1.6K |
| 12:30 | 4,135.00 | 4,138.00 | 4,129.00 | 4,138.00 | 52.8K |
| 12:35 | 4,137.00 | 4,142.00 | 4,136.00 | 4,142.00 | 16.9K |
| 12:40 | 4,142.00 | 4,142.00 | 4,132.00 | 4,135.00 | 13.8K |
| 12:45 | 4,136.00 | 4,142.00 | 4,135.00 | 4,135.00 | 12.9K |
| 12:50 | 4,137.00 | 4,143.00 | 4,136.00 | 4,142.00 | 10.5K |
| 12:55 | 4,141.00 | 4,143.00 | 4,141.00 | 4,142.00 | 10.1K |
| 13:00 | 4,144.00 | 4,149.00 | 4,138.00 | 4,138.00 | 23.4K |
| 13:05 | 4,138.00 | 4,142.00 | 4,136.00 | 4,141.00 | 14.6K |
| 13:10 | 4,140.00 | 4,152.00 | 4,140.00 | 4,149.00 | 23.5K |
| 13:15 | 4,151.00 | 4,152.00 | 4,139.00 | 4,139.00 | 15.0K |
| 13:20 | 4,138.00 | 4,142.00 | 4,137.00 | 4,138.00 | 9.5K |
| 13:25 | 4,138.00 | 4,144.00 | 4,138.00 | 4,143.00 | 8.1K |
| 13:30 | 4,143.00 | 4,143.00 | 4,138.00 | 4,141.00 | 10.8K |
| 13:35 | 4,143.00 | 4,143.00 | 4,135.00 | 4,140.00 | 17.1K |
| 13:40 | 4,139.00 | 4,142.00 | 4,136.00 | 4,139.00 | 9.7K |
| 13:45 | 4,139.00 | 4,140.00 | 4,134.00 | 4,139.00 | 15.9K |
| 13:50 | 4,139.00 | 4,140.00 | 4,137.00 | 4,139.00 | 11.2K |
| 13:55 | 4,137.00 | 4,141.00 | 4,137.00 | 4,141.00 | 13.8K |
| 14:00 | 4,140.00 | 4,149.00 | 4,140.00 | 4,148.00 | 14.5K |
| 14:05 | 4,148.00 | 4,150.00 | 4,142.00 | 4,143.00 | 12.9K |
| 14:10 | 4,143.00 | 4,144.00 | 4,139.00 | 4,139.00 | 9.2K |
| 14:15 | 4,139.00 | 4,146.00 | 4,139.00 | 4,141.00 | 12.1K |
| 14:20 | 4,140.00 | 4,143.00 | 4,140.00 | 4,141.00 | 9.0K |
| 14:25 | 4,141.00 | 4,141.00 | 4,136.00 | 4,137.00 | 14.8K |
| 14:30 | 4,135.00 | 4,140.00 | 4,126.00 | 4,127.00 | 21.7K |
| 14:35 | 4,126.00 | 4,129.00 | 4,126.00 | 4,129.00 | 8.4K |
| 14:40 | 4,129.00 | 4,129.00 | 4,126.00 | 4,127.00 | 21.2K |
| 14:45 | 4,128.00 | 4,131.00 | 4,125.00 | 4,131.00 | 21.0K |
| 14:50 | 4,131.00 | 4,132.00 | 4,126.00 | 4,132.00 | 14.0K |
| 14:55 | 4,132.00 | 4,136.00 | 4,132.00 | 4,134.00 | 21.3K |
| 15:00 | 4,135.00 | 4,146.00 | 4,135.00 | 4,139.00 | 36.3K |
| 15:05 | 4,140.00 | 4,140.00 | 4,131.00 | 4,137.00 | 22.5K |
| 15:10 | 4,137.00 | 4,138.00 | 4,134.00 | 4,137.00 | 20.4K |
| 15:15 | 4,137.00 | 4,137.00 | 4,130.00 | 4,132.00 | 24.7K |
| 15:20 | 4,132.00 | 4,138.00 | 4,131.00 | 4,138.00 | 29.3K |
| 15:30 | 4,131.00 | 4,131.00 | 4,131.00 | 4,131.00 | 437.4K |