4,023.00
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 3,914.00 | 3,984.00 | 3,914.00 | 3,976.00 | 254.8K |
| 09:05 | 3,973.00 | 3,974.00 | 3,962.00 | 3,971.00 | 45.8K |
| 09:10 | 3,972.00 | 3,982.00 | 3,972.00 | 3,977.00 | 42.6K |
| 09:15 | 3,976.00 | 3,979.00 | 3,958.00 | 3,960.00 | 26.3K |
| 09:20 | 3,960.00 | 3,960.00 | 3,954.00 | 3,954.00 | 23.8K |
| 09:25 | 3,954.00 | 3,959.00 | 3,949.00 | 3,958.00 | 28.1K |
| 09:30 | 3,959.00 | 3,959.00 | 3,949.00 | 3,951.00 | 57.4K |
| 09:35 | 3,952.00 | 3,965.00 | 3,952.00 | 3,957.00 | 28.9K |
| 09:40 | 3,956.00 | 3,958.00 | 3,949.00 | 3,950.00 | 16.0K |
| 09:45 | 3,952.00 | 3,958.00 | 3,949.00 | 3,957.00 | 14.9K |
| 09:50 | 3,957.00 | 3,965.00 | 3,953.00 | 3,958.00 | 16.9K |
| 09:55 | 3,958.00 | 3,961.00 | 3,954.00 | 3,958.00 | 17.1K |
| 10:00 | 3,959.00 | 3,962.00 | 3,958.00 | 3,961.00 | 11.8K |
| 10:05 | 3,961.00 | 3,962.00 | 3,956.00 | 3,956.00 | 20.1K |
| 10:10 | 3,954.00 | 3,955.00 | 3,949.00 | 3,949.00 | 21.8K |
| 10:15 | 3,950.00 | 3,954.00 | 3,948.00 | 3,948.00 | 14.6K |
| 10:20 | 3,948.00 | 3,949.00 | 3,929.00 | 3,935.00 | 62.8K |
| 10:25 | 3,934.00 | 3,934.00 | 3,925.00 | 3,933.00 | 70.6K |
| 10:30 | 3,933.00 | 3,937.00 | 3,929.00 | 3,934.00 | 19.9K |
| 10:35 | 3,934.00 | 3,941.00 | 3,931.00 | 3,938.00 | 22.1K |
| 10:40 | 3,937.00 | 3,942.00 | 3,935.00 | 3,942.00 | 12.1K |
| 10:45 | 3,943.00 | 3,945.00 | 3,938.00 | 3,941.00 | 12.9K |
| 10:50 | 3,941.00 | 3,955.00 | 3,940.00 | 3,953.00 | 15.6K |
| 10:55 | 3,953.00 | 3,953.00 | 3,946.00 | 3,951.00 | 14.0K |
| 11:00 | 3,952.00 | 3,952.00 | 3,943.00 | 3,947.00 | 14.2K |
| 11:05 | 3,946.00 | 3,950.00 | 3,941.00 | 3,950.00 | 11.2K |
| 11:10 | 3,952.00 | 3,955.00 | 3,950.00 | 3,953.00 | 15.8K |
| 11:15 | 3,953.00 | 3,956.00 | 3,949.00 | 3,949.00 | 12.5K |
| 11:20 | 3,948.00 | 3,948.00 | 3,941.00 | 3,945.00 | 14.9K |
| 11:25 | 3,946.00 | 3,947.00 | 3,939.00 | 3,944.00 | 21.8K |
| 11:30 | 3,945.00 | 3,945.00 | 3,945.00 | 3,945.00 | 0.7K |
| 12:30 | 3,946.00 | 3,946.00 | 3,933.00 | 3,940.00 | 52.1K |
| 12:35 | 3,938.00 | 3,942.00 | 3,933.00 | 3,937.00 | 27.1K |
| 12:40 | 3,936.00 | 3,936.00 | 3,923.00 | 3,929.00 | 46.5K |
| 12:45 | 3,930.00 | 3,936.00 | 3,930.00 | 3,934.00 | 11.2K |
| 12:50 | 3,934.00 | 3,938.00 | 3,929.00 | 3,934.00 | 23.4K |
| 12:55 | 3,935.00 | 3,938.00 | 3,934.00 | 3,936.00 | 16.5K |
| 13:00 | 3,938.00 | 3,938.00 | 3,929.00 | 3,931.00 | 16.5K |
| 13:05 | 3,931.00 | 3,932.00 | 3,930.00 | 3,931.00 | 13.9K |
| 13:10 | 3,930.00 | 3,930.00 | 3,919.00 | 3,919.00 | 47.0K |
| 13:15 | 3,920.00 | 3,921.00 | 3,912.00 | 3,912.00 | 24.0K |
| 13:20 | 3,912.00 | 3,918.00 | 3,909.00 | 3,909.00 | 32.5K |
| 13:25 | 3,906.00 | 3,910.00 | 3,901.00 | 3,910.00 | 50.6K |
| 13:30 | 3,911.00 | 3,911.00 | 3,906.00 | 3,908.00 | 9.8K |
| 13:35 | 3,908.00 | 3,909.00 | 3,903.00 | 3,906.00 | 18.0K |
| 13:40 | 3,905.00 | 3,910.00 | 3,905.00 | 3,908.00 | 15.9K |
| 13:45 | 3,908.00 | 3,910.00 | 3,906.00 | 3,907.00 | 10.3K |
| 13:50 | 3,908.00 | 3,909.00 | 3,904.00 | 3,904.00 | 12.4K |
| 13:55 | 3,902.00 | 3,904.00 | 3,901.00 | 3,903.00 | 25.6K |
| 14:00 | 3,901.00 | 3,904.00 | 3,891.00 | 3,904.00 | 77.5K |
| 14:05 | 3,904.00 | 3,908.00 | 3,902.00 | 3,904.00 | 23.7K |
| 14:10 | 3,904.00 | 3,909.00 | 3,904.00 | 3,907.00 | 26.7K |
| 14:15 | 3,910.00 | 3,911.00 | 3,906.00 | 3,906.00 | 9.4K |
| 14:20 | 3,906.00 | 3,906.00 | 3,902.00 | 3,905.00 | 12.0K |
| 14:25 | 3,906.00 | 3,909.00 | 3,905.00 | 3,908.00 | 20.0K |
| 14:30 | 3,908.00 | 3,910.00 | 3,906.00 | 3,910.00 | 9.5K |
| 14:35 | 3,910.00 | 3,913.00 | 3,908.00 | 3,910.00 | 13.3K |
| 14:40 | 3,910.00 | 3,911.00 | 3,907.00 | 3,910.00 | 14.4K |
| 14:45 | 3,909.00 | 3,912.00 | 3,904.00 | 3,907.00 | 15.1K |
| 14:50 | 3,907.00 | 3,910.00 | 3,906.00 | 3,906.00 | 8.9K |
| 14:55 | 3,906.00 | 3,908.00 | 3,904.00 | 3,905.00 | 17.7K |
| 15:00 | 3,904.00 | 3,907.00 | 3,903.00 | 3,905.00 | 21.6K |
| 15:05 | 3,906.00 | 3,913.00 | 3,905.00 | 3,909.00 | 23.7K |
| 15:10 | 3,909.00 | 3,910.00 | 3,907.00 | 3,908.00 | 27.0K |
| 15:15 | 3,908.00 | 3,911.00 | 3,908.00 | 3,910.00 | 28.7K |
| 15:20 | 3,910.00 | 3,912.00 | 3,909.00 | 3,912.00 | 32.4K |
| 15:30 | 3,923.00 | 3,923.00 | 3,923.00 | 3,923.00 | 498.4K |