2,980.00
最終更新: 2025-09-30
時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
09:00 | 1,575.00 | 1,605.00 | 1,554.00 | 1,561.00 | 56.7K |
09:05 | 1,562.00 | 1,569.00 | 1,540.00 | 1,543.00 | 43.9K |
09:10 | 1,543.00 | 1,550.00 | 1,535.00 | 1,546.00 | 17.2K |
09:15 | 1,546.00 | 1,567.00 | 1,539.00 | 1,555.00 | 26.2K |
09:20 | 1,556.00 | 1,574.00 | 1,550.00 | 1,554.00 | 23.4K |
09:25 | 1,564.00 | 1,579.00 | 1,560.00 | 1,574.00 | 36.2K |
09:30 | 1,580.00 | 1,615.00 | 1,580.00 | 1,604.00 | 92.2K |
09:35 | 1,605.00 | 1,640.00 | 1,605.00 | 1,607.00 | 105.1K |
09:40 | 1,608.00 | 1,620.00 | 1,603.00 | 1,606.00 | 20.9K |
09:45 | 1,606.00 | 1,620.00 | 1,578.00 | 1,620.00 | 35.6K |
09:50 | 1,611.00 | 1,623.00 | 1,596.00 | 1,596.00 | 5.5K |
09:55 | 1,607.00 | 1,616.00 | 1,596.00 | 1,611.00 | 9.3K |
10:00 | 1,611.00 | 1,630.00 | 1,598.00 | 1,598.00 | 20.5K |
10:05 | 1,597.00 | 1,606.00 | 1,596.00 | 1,605.00 | 8.1K |
10:10 | 1,605.00 | 1,611.00 | 1,588.00 | 1,589.00 | 24.4K |
10:15 | 1,589.00 | 1,607.00 | 1,589.00 | 1,594.00 | 9.0K |
10:20 | 1,592.00 | 1,607.00 | 1,581.00 | 1,596.00 | 14.9K |
10:25 | 1,596.00 | 1,597.00 | 1,586.00 | 1,590.00 | 5.3K |
10:30 | 1,594.00 | 1,603.00 | 1,588.00 | 1,588.00 | 11.1K |
10:35 | 1,588.00 | 1,593.00 | 1,586.00 | 1,593.00 | 5.7K |
10:40 | 1,594.00 | 1,599.00 | 1,594.00 | 1,598.00 | 1.3K |
10:45 | 1,599.00 | 1,617.00 | 1,590.00 | 1,606.00 | 15.1K |
10:50 | 1,601.00 | 1,607.00 | 1,598.00 | 1,606.00 | 1.5K |
10:55 | 1,605.00 | 1,620.00 | 1,601.00 | 1,613.00 | 16.0K |
11:00 | 1,613.00 | 1,614.00 | 1,613.00 | 1,613.00 | 10.1K |
11:05 | 1,613.00 | 1,616.00 | 1,606.00 | 1,607.00 | 4.8K |
11:10 | 1,607.00 | 1,619.00 | 1,607.00 | 1,619.00 | 6.5K |
11:15 | 1,616.00 | 1,645.00 | 1,615.00 | 1,618.00 | 77.4K |
11:20 | 1,626.00 | 1,629.00 | 1,612.00 | 1,612.00 | 2.9K |
11:25 | 1,612.00 | 1,624.00 | 1,604.00 | 1,624.00 | 19.9K |
11:30 | 1,619.00 | 1,629.00 | 1,608.00 | 1,608.00 | 17.6K |
11:35 | 1,612.00 | 1,629.00 | 1,612.00 | 1,615.00 | 12.8K |
11:40 | 1,615.00 | 1,624.00 | 1,607.00 | 1,618.00 | 18.2K |
11:45 | 1,618.00 | 1,620.00 | 1,618.00 | 1,619.00 | 5.2K |
11:50 | 1,619.00 | 1,636.00 | 1,614.00 | 1,623.00 | 43.5K |
11:55 | 1,620.00 | 1,620.00 | 1,610.00 | 1,619.00 | 8.5K |
12:00 | 1,619.00 | 1,619.00 | 1,609.00 | 1,610.00 | 4.8K |
12:05 | 1,609.00 | 1,617.00 | 1,609.00 | 1,617.00 | 6.0K |
12:10 | 1,612.00 | 1,635.00 | 1,612.00 | 1,635.00 | 14.8K |
12:15 | 1,635.00 | 1,638.00 | 1,624.00 | 1,629.00 | 23.8K |
12:20 | 1,629.00 | 1,632.00 | 1,619.00 | 1,624.00 | 10.5K |
12:25 | 1,619.00 | 1,624.00 | 1,606.00 | 1,617.00 | 10.3K |
12:30 | 1,618.00 | 1,624.00 | 1,618.00 | 1,624.00 | 3.2K |
12:35 | 1,624.00 | 1,624.00 | 1,616.00 | 1,619.00 | 5.9K |
12:40 | 1,619.00 | 1,619.00 | 1,613.00 | 1,615.00 | 2.9K |
12:45 | 1,619.00 | 1,622.00 | 1,614.00 | 1,615.00 | 2.6K |
12:50 | 1,615.00 | 1,616.00 | 1,614.00 | 1,615.00 | 8.6K |
12:55 | 1,615.00 | 1,697.00 | 1,615.00 | 1,672.00 | 694.3K |
13:00 | 1,679.00 | 1,681.00 | 1,611.00 | 1,611.00 | 258.4K |
13:05 | 1,611.00 | 1,615.00 | 1,584.00 | 1,587.00 | 100.3K |
13:10 | 1,584.00 | 1,600.00 | 1,583.00 | 1,585.00 | 38.9K |
13:15 | 1,588.00 | 1,595.00 | 1,586.00 | 1,586.00 | 16.7K |
13:20 | 1,592.00 | 1,592.00 | 1,556.00 | 1,564.00 | 63.6K |
13:25 | 1,564.00 | 1,579.00 | 1,562.00 | 1,575.00 | 6.8K |
13:30 | 1,569.00 | 1,569.00 | 1,558.00 | 1,566.00 | 16.1K |
13:35 | 1,566.00 | 1,571.00 | 1,551.00 | 1,571.00 | 29.6K |
13:40 | 1,570.00 | 1,579.00 | 1,561.00 | 1,571.00 | 5.0K |
13:45 | 1,571.00 | 1,577.00 | 1,563.00 | 1,577.00 | 1.9K |
13:50 | 1,578.00 | 1,593.00 | 1,570.00 | 1,585.00 | 7.5K |
13:55 | 1,585.00 | 1,591.00 | 1,585.00 | 1,585.00 | 3.4K |
14:00 | 1,588.00 | 1,588.00 | 1,579.00 | 1,579.00 | 4.9K |
14:05 | 1,578.00 | 1,578.00 | 1,565.00 | 1,571.00 | 26.5K |
14:10 | 1,565.00 | 1,585.00 | 1,565.00 | 1,580.00 | 6.6K |
14:15 | 1,576.00 | 1,585.00 | 1,576.00 | 1,580.00 | 4.0K |
14:20 | 1,578.00 | 1,578.00 | 1,575.00 | 1,575.00 | 4.7K |
14:25 | 1,575.00 | 1,582.00 | 1,573.00 | 1,582.00 | 1.4K |
14:30 | 1,576.00 | 1,581.00 | 1,566.00 | 1,579.00 | 7.0K |
14:35 | 1,570.00 | 1,576.00 | 1,569.00 | 1,570.00 | 4.2K |
14:40 | 1,567.00 | 1,571.00 | 1,561.00 | 1,570.00 | 6.4K |
14:45 | 1,562.00 | 1,570.00 | 1,558.00 | 1,568.00 | 8.0K |
14:50 | 1,559.00 | 1,566.00 | 1,558.00 | 1,561.00 | 2.7K |
14:55 | 1,556.00 | 1,560.00 | 1,555.00 | 1,560.00 | 4.7K |
15:00 | 1,560.00 | 1,568.00 | 1,558.00 | 1,568.00 | 8.1K |
15:05 | 1,575.00 | 1,579.00 | 1,562.00 | 1,575.00 | 1.5K |
15:10 | 1,567.00 | 1,575.00 | 1,566.00 | 1,571.00 | 3.9K |
15:15 | 1,570.00 | 1,577.00 | 1,569.00 | 1,569.00 | 20.1K |
15:25 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 11.0K |