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 | 1,551.00 | 1,561.00 | 1,527.00 | 1,539.00 | 9.3K |
| 09:05 | 1,539.00 | 1,547.00 | 1,527.00 | 1,546.00 | 5.6K |
| 09:10 | 1,545.00 | 1,553.00 | 1,539.00 | 1,540.00 | 4.7K |
| 09:15 | 1,541.00 | 1,558.00 | 1,539.00 | 1,558.00 | 7.4K |
| 09:20 | 1,563.00 | 1,568.00 | 1,554.00 | 1,554.00 | 5.3K |
| 09:25 | 1,554.00 | 1,579.00 | 1,554.00 | 1,579.00 | 7.3K |
| 09:30 | 1,589.00 | 1,589.00 | 1,567.00 | 1,576.00 | 3.6K |
| 09:35 | 1,575.00 | 1,575.00 | 1,562.00 | 1,562.00 | 8.2K |
| 09:40 | 1,561.00 | 1,561.00 | 1,553.00 | 1,553.00 | 11.4K |
| 09:45 | 1,555.00 | 1,555.00 | 1,539.00 | 1,544.00 | 11.5K |
| 09:50 | 1,544.00 | 1,546.00 | 1,543.00 | 1,544.00 | 4.1K |
| 09:55 | 1,545.00 | 1,560.00 | 1,545.00 | 1,550.00 | 4.0K |
| 10:00 | 1,550.00 | 1,552.00 | 1,550.00 | 1,551.00 | 3.9K |
| 10:05 | 1,551.00 | 1,557.00 | 1,551.00 | 1,552.00 | 0.3K |
| 10:10 | 1,555.00 | 1,555.00 | 1,550.00 | 1,550.00 | 2.3K |
| 10:15 | 1,550.00 | 1,565.00 | 1,548.00 | 1,565.00 | 5.5K |
| 10:20 | 1,559.00 | 1,565.00 | 1,558.00 | 1,558.00 | 1.2K |
| 10:25 | 1,557.00 | 1,561.00 | 1,550.00 | 1,561.00 | 2.2K |
| 10:30 | 1,560.00 | 1,578.00 | 1,557.00 | 1,578.00 | 6.4K |
| 10:35 | 1,580.00 | 1,583.00 | 1,561.00 | 1,563.00 | 14.3K |
| 10:40 | 1,563.00 | 1,579.00 | 1,563.00 | 1,578.00 | 5.4K |
| 10:45 | 1,578.00 | 1,589.00 | 1,572.00 | 1,589.00 | 34.1K |
| 10:50 | 1,589.00 | 1,599.00 | 1,576.00 | 1,599.00 | 39.3K |
| 10:55 | 1,599.00 | 1,599.00 | 1,569.00 | 1,569.00 | 17.3K |
| 11:00 | 1,569.00 | 1,570.00 | 1,568.00 | 1,569.00 | 2.8K |
| 11:05 | 1,569.00 | 1,577.00 | 1,569.00 | 1,570.00 | 0.0K |
| 11:10 | 1,573.00 | 1,573.00 | 1,570.00 | 1,572.00 | 0.0K |
| 11:15 | 1,572.00 | 1,579.00 | 1,572.00 | 1,577.00 | 0.2K |
| 11:20 | 1,577.00 | 1,579.00 | 1,573.00 | 1,573.00 | 0.7K |
| 11:25 | 1,572.00 | 1,573.00 | 1,572.00 | 1,572.00 | 3.1K |
| 11:30 | 1,572.00 | 1,577.00 | 1,571.00 | 1,572.00 | 0.1K |
| 11:35 | 1,572.00 | 1,573.00 | 1,572.00 | 1,573.00 | 0.0K |
| 11:40 | 1,573.00 | 1,580.00 | 1,573.00 | 1,577.00 | 3.3K |
| 11:45 | 1,577.00 | 1,578.00 | 1,577.00 | 1,577.00 | 1.5K |
| 11:50 | 1,577.00 | 1,580.00 | 1,576.00 | 1,576.00 | 1.5K |
| 11:55 | 1,576.00 | 1,577.00 | 1,576.00 | 1,576.00 | 1.4K |
| 12:00 | 1,576.00 | 1,590.00 | 1,576.00 | 1,581.00 | 9.8K |
| 12:05 | 1,581.00 | 1,588.00 | 1,581.00 | 1,582.00 | 0.5K |
| 12:10 | 1,582.00 | 1,591.00 | 1,579.00 | 1,579.00 | 4.2K |
| 12:15 | 1,576.00 | 1,634.00 | 1,576.00 | 1,625.00 | 176.2K |
| 12:20 | 1,627.00 | 1,631.00 | 1,617.00 | 1,620.00 | 22.2K |
| 12:25 | 1,618.00 | 1,628.00 | 1,612.00 | 1,628.00 | 22.4K |
| 12:30 | 1,618.00 | 1,628.00 | 1,617.00 | 1,625.00 | 14.9K |
| 12:35 | 1,625.00 | 1,629.00 | 1,617.00 | 1,629.00 | 11.8K |
| 12:40 | 1,629.00 | 1,636.00 | 1,625.00 | 1,627.00 | 21.5K |
| 12:45 | 1,625.00 | 1,635.00 | 1,619.00 | 1,633.00 | 19.7K |
| 12:50 | 1,634.00 | 1,634.00 | 1,622.00 | 1,627.00 | 3.4K |
| 12:55 | 1,622.00 | 1,639.00 | 1,620.00 | 1,633.00 | 48.0K |
| 13:00 | 1,629.00 | 1,637.00 | 1,625.00 | 1,627.00 | 13.4K |
| 13:05 | 1,627.00 | 1,628.00 | 1,610.00 | 1,610.00 | 25.6K |
| 13:10 | 1,610.00 | 1,625.00 | 1,605.00 | 1,625.00 | 23.0K |
| 13:15 | 1,630.00 | 1,640.00 | 1,622.00 | 1,640.00 | 8.1K |
| 13:20 | 1,633.00 | 1,642.00 | 1,628.00 | 1,628.00 | 5.8K |
| 13:25 | 1,628.00 | 1,630.00 | 1,624.00 | 1,624.00 | 2.6K |
| 13:30 | 1,623.00 | 1,623.00 | 1,615.00 | 1,615.00 | 3.9K |
| 13:35 | 1,615.00 | 1,618.00 | 1,611.00 | 1,612.00 | 2.4K |
| 13:40 | 1,612.00 | 1,618.00 | 1,608.00 | 1,611.00 | 19.0K |
| 13:45 | 1,611.00 | 1,621.00 | 1,611.00 | 1,621.00 | 0.7K |
| 13:50 | 1,612.00 | 1,626.00 | 1,612.00 | 1,620.00 | 4.0K |
| 13:55 | 1,620.00 | 1,626.00 | 1,618.00 | 1,626.00 | 2.5K |
| 14:00 | 1,621.00 | 1,636.00 | 1,620.00 | 1,633.00 | 6.5K |
| 14:05 | 1,634.00 | 1,634.00 | 1,627.00 | 1,627.00 | 7.2K |
| 14:10 | 1,627.00 | 1,627.00 | 1,625.00 | 1,625.00 | 1.3K |
| 14:15 | 1,625.00 | 1,630.00 | 1,619.00 | 1,620.00 | 3.0K |
| 14:20 | 1,620.00 | 1,631.00 | 1,620.00 | 1,621.00 | 3.7K |
| 14:25 | 1,621.00 | 1,642.00 | 1,621.00 | 1,640.00 | 13.9K |
| 14:30 | 1,640.00 | 1,640.00 | 1,632.00 | 1,635.00 | 2.5K |
| 14:35 | 1,635.00 | 1,644.00 | 1,633.00 | 1,644.00 | 9.6K |
| 14:40 | 1,642.00 | 1,674.00 | 1,642.00 | 1,647.00 | 75.6K |
| 14:45 | 1,652.00 | 1,657.00 | 1,641.00 | 1,651.00 | 14.8K |
| 14:50 | 1,650.00 | 1,663.00 | 1,650.00 | 1,660.00 | 13.1K |
| 14:55 | 1,660.00 | 1,660.00 | 1,642.00 | 1,645.00 | 14.7K |
| 15:00 | 1,642.00 | 1,650.00 | 1,639.00 | 1,645.00 | 5.3K |
| 15:05 | 1,645.00 | 1,647.00 | 1,641.00 | 1,647.00 | 10.1K |
| 15:10 | 1,643.00 | 1,644.00 | 1,635.00 | 1,636.00 | 15.6K |
| 15:15 | 1,636.00 | 1,658.00 | 1,634.00 | 1,655.00 | 51.9K |
| 15:25 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 17.2K |