2,310.00
最終更新: 2025-10-02
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 1,555.00 | 1,577.00 | 1,512.00 | 1,541.00 | 339.2K |
| 09:05 | 1,551.00 | 1,574.00 | 1,545.00 | 1,556.00 | 302.2K |
| 09:10 | 1,560.00 | 1,569.00 | 1,515.00 | 1,569.00 | 158.3K |
| 09:15 | 1,565.00 | 1,579.00 | 1,531.00 | 1,533.00 | 328.3K |
| 09:20 | 1,540.00 | 1,574.00 | 1,522.00 | 1,529.00 | 130.4K |
| 09:25 | 1,527.00 | 1,621.00 | 1,490.00 | 1,621.00 | 601.2K |
| 09:30 | 1,620.00 | 1,647.00 | 1,469.00 | 1,484.00 | 1,034.2K |
| 09:35 | 1,484.00 | 1,493.00 | 1,475.00 | 1,480.00 | 59.1K |
| 09:40 | 1,480.00 | 1,481.00 | 1,472.00 | 1,474.00 | 70.7K |
| 09:45 | 1,472.00 | 1,476.00 | 1,470.00 | 1,475.00 | 32.4K |
| 09:50 | 1,475.00 | 1,476.00 | 1,450.00 | 1,461.00 | 74.2K |
| 09:55 | 1,465.00 | 1,465.00 | 1,420.00 | 1,430.00 | 90.1K |
| 10:00 | 1,430.00 | 1,430.00 | 1,408.00 | 1,410.00 | 66.5K |
| 10:05 | 1,409.00 | 1,418.00 | 1,406.00 | 1,417.00 | 21.6K |
| 10:10 | 1,417.00 | 1,420.00 | 1,412.00 | 1,412.00 | 8.3K |
| 10:15 | 1,415.00 | 1,415.00 | 1,409.00 | 1,409.00 | 8.8K |
| 10:20 | 1,409.00 | 1,414.00 | 1,405.00 | 1,413.00 | 17.9K |
| 10:25 | 1,405.00 | 1,420.00 | 1,404.00 | 1,414.00 | 27.0K |
| 10:30 | 1,419.00 | 1,428.00 | 1,419.00 | 1,421.00 | 36.8K |
| 10:35 | 1,426.00 | 1,434.00 | 1,416.00 | 1,434.00 | 2.9K |
| 10:40 | 1,434.00 | 1,469.00 | 1,431.00 | 1,458.00 | 50.0K |
| 10:45 | 1,458.00 | 1,480.00 | 1,449.00 | 1,465.00 | 44.2K |
| 10:50 | 1,479.00 | 1,482.00 | 1,467.00 | 1,478.00 | 45.7K |
| 10:55 | 1,481.00 | 1,486.00 | 1,463.00 | 1,485.00 | 79.6K |
| 11:00 | 1,476.00 | 1,500.00 | 1,476.00 | 1,500.00 | 13.0K |
| 11:05 | 1,500.00 | 1,510.00 | 1,477.00 | 1,510.00 | 31.1K |
| 11:10 | 1,508.00 | 1,518.00 | 1,486.00 | 1,517.00 | 83.1K |
| 11:15 | 1,518.00 | 1,519.00 | 1,512.00 | 1,518.00 | 21.8K |
| 11:20 | 1,518.00 | 1,519.00 | 1,479.00 | 1,515.00 | 34.3K |
| 11:25 | 1,515.00 | 1,515.00 | 1,501.00 | 1,514.00 | 9.4K |
| 11:30 | 1,514.00 | 1,515.00 | 1,508.00 | 1,514.00 | 14.2K |
| 11:35 | 1,515.00 | 1,516.00 | 1,504.00 | 1,511.00 | 11.4K |
| 11:40 | 1,516.00 | 1,518.00 | 1,515.00 | 1,518.00 | 10.1K |
| 11:45 | 1,513.00 | 1,521.00 | 1,513.00 | 1,521.00 | 12.9K |
| 11:50 | 1,519.00 | 1,525.00 | 1,514.00 | 1,525.00 | 13.2K |
| 11:55 | 1,525.00 | 1,527.00 | 1,519.00 | 1,527.00 | 13.1K |
| 12:00 | 1,526.00 | 1,555.00 | 1,525.00 | 1,544.00 | 32.0K |
| 12:05 | 1,543.00 | 1,553.00 | 1,541.00 | 1,552.00 | 29.3K |
| 12:10 | 1,552.00 | 1,554.00 | 1,546.00 | 1,553.00 | 75.1K |
| 12:15 | 1,553.00 | 1,590.00 | 1,548.00 | 1,550.00 | 40.3K |
| 12:20 | 1,556.00 | 1,569.00 | 1,551.00 | 1,563.00 | 19.7K |
| 12:25 | 1,562.00 | 1,562.00 | 1,536.00 | 1,556.00 | 22.2K |
| 12:30 | 1,551.00 | 1,557.00 | 1,542.00 | 1,555.00 | 36.6K |
| 12:35 | 1,537.00 | 1,555.00 | 1,529.00 | 1,555.00 | 27.4K |
| 12:40 | 1,536.00 | 1,558.00 | 1,532.00 | 1,533.00 | 18.6K |
| 12:45 | 1,555.00 | 1,584.00 | 1,536.00 | 1,550.00 | 51.3K |
| 12:50 | 1,565.00 | 1,660.00 | 1,565.00 | 1,585.00 | 400.7K |
| 12:55 | 1,570.00 | 1,620.00 | 1,563.00 | 1,602.00 | 111.7K |
| 13:00 | 1,600.00 | 1,607.00 | 1,583.00 | 1,595.00 | 39.0K |
| 13:05 | 1,595.00 | 1,595.00 | 1,533.00 | 1,570.00 | 81.7K |
| 13:10 | 1,551.00 | 1,564.00 | 1,540.00 | 1,540.00 | 15.0K |
| 13:15 | 1,540.00 | 1,548.00 | 1,521.00 | 1,537.00 | 50.0K |
| 13:20 | 1,538.00 | 1,556.00 | 1,523.00 | 1,555.00 | 24.5K |
| 13:25 | 1,538.00 | 1,559.00 | 1,538.00 | 1,549.00 | 6.0K |
| 13:30 | 1,555.00 | 1,568.00 | 1,538.00 | 1,565.00 | 30.9K |
| 13:35 | 1,557.00 | 1,570.00 | 1,542.00 | 1,563.00 | 28.3K |
| 13:40 | 1,562.00 | 1,570.00 | 1,552.00 | 1,558.00 | 36.3K |
| 13:45 | 1,558.00 | 1,578.00 | 1,555.00 | 1,571.00 | 40.8K |
| 13:50 | 1,575.00 | 1,575.00 | 1,561.00 | 1,569.00 | 6.7K |
| 13:55 | 1,565.00 | 1,577.00 | 1,556.00 | 1,577.00 | 34.0K |
| 14:00 | 1,575.00 | 1,577.00 | 1,557.00 | 1,557.00 | 8.3K |
| 14:05 | 1,561.00 | 1,564.00 | 1,551.00 | 1,555.00 | 8.2K |
| 14:10 | 1,552.00 | 1,560.00 | 1,548.00 | 1,558.00 | 7.6K |
| 14:15 | 1,558.00 | 1,559.00 | 1,531.00 | 1,559.00 | 12.1K |
| 14:20 | 1,555.00 | 1,560.00 | 1,534.00 | 1,560.00 | 12.9K |
| 14:25 | 1,556.00 | 1,562.00 | 1,541.00 | 1,562.00 | 6.6K |
| 14:30 | 1,561.00 | 1,561.00 | 1,533.00 | 1,545.00 | 9.9K |
| 14:35 | 1,545.00 | 1,549.00 | 1,530.00 | 1,545.00 | 6.5K |
| 14:40 | 1,537.00 | 1,549.00 | 1,537.00 | 1,549.00 | 9.1K |
| 14:45 | 1,541.00 | 1,548.00 | 1,535.00 | 1,536.00 | 9.5K |
| 14:50 | 1,536.00 | 1,560.00 | 1,530.00 | 1,556.00 | 17.9K |
| 14:55 | 1,556.00 | 1,599.00 | 1,556.00 | 1,597.00 | 102.9K |
| 15:00 | 1,596.00 | 1,596.00 | 1,586.00 | 1,590.00 | 31.8K |
| 15:05 | 1,590.00 | 1,590.00 | 1,577.00 | 1,577.00 | 24.5K |
| 15:10 | 1,575.00 | 1,577.00 | 1,560.00 | 1,561.00 | 24.4K |
| 15:15 | 1,561.00 | 1,580.00 | 1,544.00 | 1,580.00 | 36.9K |
| 15:25 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 23.5K |