3,025.00
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 1,689.00 | 1,720.00 | 1,669.00 | 1,669.00 | 23.9K |
| 09:05 | 1,669.00 | 1,674.00 | 1,655.00 | 1,667.00 | 19.2K |
| 09:10 | 1,667.00 | 1,697.00 | 1,667.00 | 1,676.00 | 3.9K |
| 09:15 | 1,670.00 | 1,675.00 | 1,648.00 | 1,672.00 | 22.6K |
| 09:20 | 1,672.00 | 1,822.00 | 1,672.00 | 1,800.00 | 438.9K |
| 09:25 | 1,827.00 | 1,857.00 | 1,802.00 | 1,828.00 | 645.6K |
| 09:30 | 1,826.00 | 1,899.00 | 1,803.00 | 1,873.00 | 851.6K |
| 09:35 | 1,882.00 | 1,954.00 | 1,841.00 | 1,870.00 | 1,490.3K |
| 09:40 | 1,870.00 | 1,870.00 | 1,809.00 | 1,840.00 | 443.5K |
| 09:45 | 1,839.00 | 1,956.00 | 1,813.00 | 1,948.00 | 760.7K |
| 09:50 | 1,963.00 | 2,040.00 | 1,926.00 | 2,020.00 | 2,747.1K |
| 09:55 | 2,035.00 | 2,040.00 | 1,961.00 | 1,963.00 | 1,437.0K |
| 10:00 | 1,963.00 | 1,968.00 | 1,926.00 | 1,938.00 | 717.8K |
| 10:05 | 1,931.00 | 1,931.00 | 1,903.00 | 1,919.00 | 601.2K |
| 10:10 | 1,919.00 | 1,919.00 | 1,899.00 | 1,915.00 | 252.5K |
| 10:15 | 1,912.00 | 1,921.00 | 1,876.00 | 1,876.00 | 331.6K |
| 10:20 | 1,880.00 | 1,899.00 | 1,873.00 | 1,884.00 | 276.5K |
| 10:25 | 1,884.00 | 1,951.00 | 1,875.00 | 1,929.00 | 1,053.8K |
| 10:30 | 1,928.00 | 1,950.00 | 1,928.00 | 1,949.00 | 590.6K |
| 10:35 | 1,949.00 | 1,983.00 | 1,938.00 | 1,974.00 | 844.6K |
| 10:40 | 1,975.00 | 1,976.00 | 1,937.00 | 1,950.00 | 541.5K |
| 10:45 | 1,950.00 | 1,958.00 | 1,915.00 | 1,918.00 | 343.8K |
| 10:50 | 1,918.00 | 1,929.00 | 1,912.00 | 1,912.00 | 186.8K |
| 10:55 | 1,913.00 | 1,916.00 | 1,885.00 | 1,899.00 | 235.0K |
| 11:00 | 1,899.00 | 1,978.00 | 1,899.00 | 1,969.00 | 457.8K |
| 11:05 | 1,979.00 | 1,979.00 | 1,931.00 | 1,954.00 | 408.9K |
| 11:10 | 1,954.00 | 1,957.00 | 1,930.00 | 1,935.00 | 179.2K |
| 11:15 | 1,929.00 | 1,932.00 | 1,903.00 | 1,919.00 | 197.3K |
| 11:20 | 1,918.00 | 1,928.00 | 1,915.00 | 1,922.00 | 70.8K |
| 11:25 | 1,922.00 | 1,922.00 | 1,899.00 | 1,903.00 | 93.0K |
| 11:30 | 1,900.00 | 1,928.00 | 1,900.00 | 1,927.00 | 52.9K |
| 11:35 | 1,927.00 | 1,927.00 | 1,907.00 | 1,910.00 | 80.0K |
| 11:40 | 1,909.00 | 1,919.00 | 1,904.00 | 1,906.00 | 50.2K |
| 11:45 | 1,906.00 | 1,912.00 | 1,893.00 | 1,900.00 | 88.0K |
| 11:50 | 1,899.00 | 1,905.00 | 1,895.00 | 1,900.00 | 32.7K |
| 11:55 | 1,902.00 | 1,907.00 | 1,896.00 | 1,907.00 | 29.4K |
| 12:00 | 1,904.00 | 1,920.00 | 1,904.00 | 1,917.00 | 40.2K |
| 12:05 | 1,917.00 | 1,918.00 | 1,909.00 | 1,913.00 | 37.3K |
| 12:10 | 1,913.00 | 1,913.00 | 1,905.00 | 1,911.00 | 30.3K |
| 12:15 | 1,910.00 | 1,920.00 | 1,905.00 | 1,907.00 | 32.0K |
| 12:20 | 1,908.00 | 1,967.00 | 1,907.00 | 1,950.00 | 538.7K |
| 12:25 | 1,954.00 | 1,989.00 | 1,948.00 | 1,984.00 | 905.9K |
| 12:30 | 1,983.00 | 1,989.00 | 1,945.00 | 1,958.00 | 650.6K |
| 12:35 | 1,958.00 | 2,030.00 | 1,958.00 | 2,005.00 | 1,621.1K |
| 12:40 | 1,999.00 | 2,025.00 | 1,981.00 | 1,988.00 | 647.2K |
| 12:45 | 1,992.00 | 1,994.00 | 1,964.00 | 1,977.00 | 557.7K |
| 12:50 | 1,978.00 | 1,994.00 | 1,974.00 | 1,990.00 | 252.0K |
| 12:55 | 1,984.00 | 1,988.00 | 1,966.00 | 1,976.00 | 162.4K |
| 13:00 | 1,975.00 | 1,976.00 | 1,951.00 | 1,956.00 | 239.4K |
| 13:05 | 1,955.00 | 1,969.00 | 1,953.00 | 1,962.00 | 76.4K |
| 13:10 | 1,961.00 | 1,971.00 | 1,959.00 | 1,959.00 | 78.9K |
| 13:15 | 1,959.00 | 1,959.00 | 1,941.00 | 1,953.00 | 155.5K |
| 13:20 | 1,952.00 | 1,974.00 | 1,944.00 | 1,968.00 | 175.1K |
| 13:25 | 1,969.00 | 1,976.00 | 1,958.00 | 1,959.00 | 100.4K |
| 13:30 | 1,958.00 | 1,962.00 | 1,934.00 | 1,934.00 | 161.4K |
| 13:35 | 1,935.00 | 1,945.00 | 1,934.00 | 1,935.00 | 54.3K |
| 13:40 | 1,935.00 | 1,992.00 | 1,933.00 | 1,973.00 | 742.5K |
| 13:45 | 1,975.00 | 1,991.00 | 1,970.00 | 1,991.00 | 267.0K |
| 13:50 | 1,985.00 | 1,991.00 | 1,960.00 | 1,963.00 | 214.7K |
| 13:55 | 1,968.00 | 1,979.00 | 1,957.00 | 1,959.00 | 105.9K |
| 14:00 | 1,960.00 | 1,966.00 | 1,940.00 | 1,947.00 | 110.9K |
| 14:05 | 1,945.00 | 1,955.00 | 1,943.00 | 1,948.00 | 53.3K |
| 14:10 | 1,946.00 | 1,956.00 | 1,942.00 | 1,949.00 | 46.1K |
| 14:15 | 1,950.00 | 1,987.00 | 1,949.00 | 1,977.00 | 355.0K |
| 14:20 | 1,977.00 | 1,987.00 | 1,968.00 | 1,984.00 | 262.2K |
| 14:25 | 1,984.00 | 2,085.00 | 1,984.00 | 2,080.00 | 2,264.8K |
| 14:30 | 2,080.00 | 2,090.00 | 2,050.00 | 2,075.00 | 1,369.6K |
| 14:35 | 2,075.00 | 2,080.00 | 2,050.00 | 2,050.00 | 602.1K |
| 14:40 | 2,055.00 | 2,100.00 | 2,045.00 | 2,060.00 | 1,237.0K |
| 14:45 | 2,050.00 | 2,060.00 | 1,977.00 | 1,979.00 | 1,425.9K |
| 14:50 | 1,979.00 | 1,987.00 | 1,900.00 | 1,900.00 | 1,199.4K |
| 14:55 | 1,899.00 | 1,908.00 | 1,885.00 | 1,899.00 | 563.8K |
| 15:00 | 1,899.00 | 1,899.00 | 1,870.00 | 1,879.00 | 437.0K |
| 15:05 | 1,879.00 | 1,886.00 | 1,865.00 | 1,870.00 | 312.8K |
| 15:10 | 1,871.00 | 1,895.00 | 1,871.00 | 1,884.00 | 197.9K |
| 15:15 | 1,883.00 | 1,888.00 | 1,871.00 | 1,871.00 | 207.9K |
| 15:25 | 1,864.00 | 1,864.00 | 1,864.00 | 1,864.00 | 301.6K |