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 | 3,922.00 | 3,922.00 | 3,895.00 | 3,899.00 | 131.5K |
| 09:05 | 3,898.00 | 3,908.00 | 3,893.00 | 3,907.00 | 54.7K |
| 09:10 | 3,907.00 | 3,922.00 | 3,905.00 | 3,920.00 | 43.6K |
| 09:15 | 3,918.00 | 3,927.00 | 3,917.00 | 3,925.00 | 41.9K |
| 09:20 | 3,925.00 | 3,930.00 | 3,919.00 | 3,926.00 | 36.7K |
| 09:25 | 3,928.00 | 3,935.00 | 3,922.00 | 3,930.00 | 34.7K |
| 09:30 | 3,931.00 | 3,934.00 | 3,927.00 | 3,930.00 | 29.4K |
| 09:35 | 3,930.00 | 3,935.00 | 3,928.00 | 3,934.00 | 31.0K |
| 09:40 | 3,934.00 | 3,934.00 | 3,925.00 | 3,930.00 | 20.7K |
| 09:45 | 3,931.00 | 3,947.00 | 3,931.00 | 3,945.00 | 43.4K |
| 09:50 | 3,945.00 | 3,948.00 | 3,939.00 | 3,945.00 | 37.3K |
| 09:55 | 3,945.00 | 3,950.00 | 3,941.00 | 3,949.00 | 26.0K |
| 10:00 | 3,948.00 | 3,948.00 | 3,939.00 | 3,942.00 | 17.9K |
| 10:05 | 3,943.00 | 3,946.00 | 3,940.00 | 3,945.00 | 26.2K |
| 10:10 | 3,943.00 | 3,950.00 | 3,943.00 | 3,950.00 | 34.2K |
| 10:15 | 3,949.00 | 3,954.00 | 3,939.00 | 3,939.00 | 53.1K |
| 10:20 | 3,936.00 | 3,945.00 | 3,936.00 | 3,945.00 | 22.2K |
| 10:25 | 3,945.00 | 3,952.00 | 3,945.00 | 3,952.00 | 16.1K |
| 10:30 | 3,953.00 | 3,954.00 | 3,948.00 | 3,950.00 | 26.3K |
| 10:35 | 3,950.00 | 3,951.00 | 3,943.00 | 3,944.00 | 18.9K |
| 10:40 | 3,942.00 | 3,945.00 | 3,940.00 | 3,944.00 | 25.0K |
| 10:45 | 3,945.00 | 3,947.00 | 3,944.00 | 3,946.00 | 14.3K |
| 10:50 | 3,947.00 | 3,952.00 | 3,945.00 | 3,949.00 | 24.3K |
| 10:55 | 3,949.00 | 3,950.00 | 3,947.00 | 3,948.00 | 11.9K |
| 11:00 | 3,948.00 | 3,949.00 | 3,946.00 | 3,948.00 | 13.2K |
| 11:05 | 3,949.00 | 3,950.00 | 3,946.00 | 3,947.00 | 21.9K |
| 11:10 | 3,946.00 | 3,946.00 | 3,943.00 | 3,943.00 | 13.9K |
| 11:15 | 3,943.00 | 3,945.00 | 3,941.00 | 3,942.00 | 11.2K |
| 11:20 | 3,943.00 | 3,943.00 | 3,939.00 | 3,942.00 | 10.1K |
| 11:25 | 3,943.00 | 3,943.00 | 3,939.00 | 3,940.00 | 13.4K |
| 11:30 | 3,941.00 | 3,941.00 | 3,941.00 | 3,941.00 | 0.7K |
| 12:30 | 3,936.00 | 3,940.00 | 3,928.00 | 3,935.00 | 65.5K |
| 12:35 | 3,933.00 | 3,940.00 | 3,933.00 | 3,935.00 | 22.7K |
| 12:40 | 3,934.00 | 3,938.00 | 3,933.00 | 3,934.00 | 17.8K |
| 12:45 | 3,935.00 | 3,940.00 | 3,933.00 | 3,939.00 | 28.1K |
| 12:50 | 3,939.00 | 3,949.00 | 3,939.00 | 3,947.00 | 23.1K |
| 12:55 | 3,947.00 | 3,955.00 | 3,947.00 | 3,955.00 | 31.3K |
| 13:00 | 3,955.00 | 3,955.00 | 3,945.00 | 3,945.00 | 26.1K |
| 13:05 | 3,944.00 | 3,948.00 | 3,942.00 | 3,947.00 | 14.2K |
| 13:10 | 3,947.00 | 3,966.00 | 3,947.00 | 3,964.00 | 38.4K |
| 13:15 | 3,965.00 | 3,972.00 | 3,965.00 | 3,972.00 | 34.3K |
| 13:20 | 3,972.00 | 3,977.00 | 3,965.00 | 3,967.00 | 27.1K |
| 13:25 | 3,967.00 | 3,970.00 | 3,963.00 | 3,963.00 | 20.2K |
| 13:30 | 3,963.00 | 3,966.00 | 3,963.00 | 3,965.00 | 9.6K |
| 13:35 | 3,965.00 | 3,965.00 | 3,963.00 | 3,964.00 | 7.8K |
| 13:40 | 3,965.00 | 3,965.00 | 3,958.00 | 3,961.00 | 16.2K |
| 13:45 | 3,961.00 | 3,961.00 | 3,956.00 | 3,956.00 | 19.9K |
| 13:50 | 3,956.00 | 3,956.00 | 3,948.00 | 3,951.00 | 10.4K |
| 13:55 | 3,951.00 | 3,958.00 | 3,951.00 | 3,954.00 | 19.2K |
| 14:00 | 3,955.00 | 3,957.00 | 3,952.00 | 3,955.00 | 9.2K |
| 14:05 | 3,956.00 | 3,958.00 | 3,953.00 | 3,954.00 | 6.5K |
| 14:10 | 3,956.00 | 3,965.00 | 3,951.00 | 3,951.00 | 22.1K |
| 14:15 | 3,951.00 | 3,968.00 | 3,951.00 | 3,967.00 | 23.4K |
| 14:20 | 3,967.00 | 3,968.00 | 3,966.00 | 3,967.00 | 6.4K |
| 14:25 | 3,967.00 | 3,976.00 | 3,967.00 | 3,975.00 | 47.6K |
| 14:30 | 3,975.00 | 3,978.00 | 3,970.00 | 3,974.00 | 20.3K |
| 14:35 | 3,975.00 | 3,977.00 | 3,971.00 | 3,971.00 | 12.2K |
| 14:40 | 3,970.00 | 3,974.00 | 3,967.00 | 3,968.00 | 21.5K |
| 14:45 | 3,968.00 | 3,970.00 | 3,966.00 | 3,968.00 | 10.7K |
| 14:50 | 3,968.00 | 3,970.00 | 3,959.00 | 3,962.00 | 15.8K |
| 14:55 | 3,962.00 | 3,969.00 | 3,962.00 | 3,967.00 | 9.6K |
| 15:00 | 3,967.00 | 3,973.00 | 3,966.00 | 3,972.00 | 13.4K |
| 15:05 | 3,972.00 | 3,975.00 | 3,970.00 | 3,975.00 | 19.8K |
| 15:10 | 3,976.00 | 3,976.00 | 3,970.00 | 3,970.00 | 16.2K |
| 15:15 | 3,969.00 | 3,969.00 | 3,958.00 | 3,961.00 | 30.7K |
| 15:20 | 3,961.00 | 3,968.00 | 3,960.00 | 3,967.00 | 32.0K |
| 15:30 | 3,964.00 | 3,964.00 | 3,964.00 | 3,964.00 | 376.9K |