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 | 1,851.00 | 1,864.00 | 1,835.00 | 1,846.00 | 272.0K |
| 09:05 | 1,846.00 | 1,850.00 | 1,831.00 | 1,838.00 | 86.0K |
| 09:10 | 1,838.00 | 1,840.00 | 1,827.00 | 1,827.00 | 148.2K |
| 09:15 | 1,827.00 | 1,840.00 | 1,827.00 | 1,827.00 | 30.6K |
| 09:20 | 1,826.00 | 1,888.00 | 1,826.00 | 1,875.00 | 384.8K |
| 09:25 | 1,878.00 | 1,912.00 | 1,878.00 | 1,897.00 | 580.3K |
| 09:30 | 1,897.00 | 1,902.00 | 1,869.00 | 1,877.00 | 95.7K |
| 09:35 | 1,878.00 | 1,878.00 | 1,854.00 | 1,857.00 | 125.3K |
| 09:40 | 1,858.00 | 1,863.00 | 1,839.00 | 1,849.00 | 91.8K |
| 09:45 | 1,850.00 | 1,854.00 | 1,838.00 | 1,851.00 | 42.3K |
| 09:50 | 1,851.00 | 1,851.00 | 1,843.00 | 1,843.00 | 11.5K |
| 09:55 | 1,844.00 | 1,844.00 | 1,830.00 | 1,831.00 | 82.5K |
| 10:00 | 1,831.00 | 1,835.00 | 1,827.00 | 1,828.00 | 50.5K |
| 10:05 | 1,828.00 | 1,830.00 | 1,826.00 | 1,829.00 | 11.8K |
| 10:10 | 1,829.00 | 1,840.00 | 1,828.00 | 1,836.00 | 10.9K |
| 10:15 | 1,836.00 | 1,838.00 | 1,827.00 | 1,831.00 | 36.5K |
| 10:20 | 1,834.00 | 1,836.00 | 1,826.00 | 1,829.00 | 29.5K |
| 10:25 | 1,830.00 | 1,836.00 | 1,827.00 | 1,828.00 | 16.5K |
| 10:30 | 1,828.00 | 1,857.00 | 1,828.00 | 1,854.00 | 65.7K |
| 10:35 | 1,848.00 | 1,854.00 | 1,827.00 | 1,828.00 | 35.1K |
| 10:40 | 1,828.00 | 1,829.00 | 1,805.00 | 1,815.00 | 175.3K |
| 10:45 | 1,816.00 | 1,818.00 | 1,800.00 | 1,800.00 | 60.8K |
| 10:50 | 1,800.00 | 1,808.00 | 1,795.00 | 1,795.00 | 55.3K |
| 10:55 | 1,794.00 | 1,796.00 | 1,781.00 | 1,781.00 | 86.2K |
| 11:00 | 1,780.00 | 1,790.00 | 1,780.00 | 1,787.00 | 49.2K |
| 11:05 | 1,782.00 | 1,787.00 | 1,781.00 | 1,782.00 | 26.1K |
| 11:10 | 1,784.00 | 1,788.00 | 1,784.00 | 1,787.00 | 6.6K |
| 11:15 | 1,787.00 | 1,787.00 | 1,775.00 | 1,778.00 | 41.8K |
| 11:20 | 1,777.00 | 1,782.00 | 1,776.00 | 1,780.00 | 7.2K |
| 11:25 | 1,780.00 | 1,799.00 | 1,780.00 | 1,799.00 | 12.7K |
| 11:30 | 1,794.00 | 1,795.00 | 1,790.00 | 1,794.00 | 4.0K |
| 11:35 | 1,800.00 | 1,804.00 | 1,793.00 | 1,804.00 | 11.8K |
| 11:40 | 1,803.00 | 1,805.00 | 1,799.00 | 1,801.00 | 5.0K |
| 11:45 | 1,795.00 | 1,798.00 | 1,792.00 | 1,798.00 | 11.5K |
| 11:50 | 1,798.00 | 1,798.00 | 1,791.00 | 1,798.00 | 8.0K |
| 11:55 | 1,793.00 | 1,794.00 | 1,789.00 | 1,790.00 | 11.9K |
| 12:00 | 1,790.00 | 1,790.00 | 1,785.00 | 1,787.00 | 20.7K |
| 12:05 | 1,786.00 | 1,797.00 | 1,785.00 | 1,790.00 | 7.4K |
| 12:10 | 1,796.00 | 1,796.00 | 1,791.00 | 1,791.00 | 1.2K |
| 12:15 | 1,790.00 | 1,795.00 | 1,790.00 | 1,790.00 | 4.1K |
| 12:20 | 1,791.00 | 1,794.00 | 1,790.00 | 1,790.00 | 8.8K |
| 12:25 | 1,790.00 | 1,792.00 | 1,785.00 | 1,792.00 | 5.1K |
| 12:30 | 1,788.00 | 1,792.00 | 1,785.00 | 1,785.00 | 3.4K |
| 12:35 | 1,786.00 | 1,786.00 | 1,785.00 | 1,786.00 | 4.8K |
| 12:40 | 1,785.00 | 1,791.00 | 1,785.00 | 1,791.00 | 7.9K |
| 12:45 | 1,791.00 | 1,797.00 | 1,788.00 | 1,797.00 | 3.3K |
| 12:50 | 1,792.00 | 1,803.00 | 1,791.00 | 1,791.00 | 15.7K |
| 12:55 | 1,790.00 | 1,798.00 | 1,787.00 | 1,789.00 | 6.0K |
| 13:00 | 1,782.00 | 1,791.00 | 1,782.00 | 1,791.00 | 19.3K |
| 13:05 | 1,791.00 | 1,791.00 | 1,787.00 | 1,790.00 | 1.3K |
| 13:10 | 1,791.00 | 1,792.00 | 1,787.00 | 1,787.00 | 10.6K |
| 13:15 | 1,787.00 | 1,806.00 | 1,787.00 | 1,806.00 | 13.5K |
| 13:20 | 1,805.00 | 1,806.00 | 1,801.00 | 1,801.00 | 20.7K |
| 13:25 | 1,801.00 | 1,809.00 | 1,801.00 | 1,809.00 | 9.0K |
| 13:30 | 1,809.00 | 1,810.00 | 1,803.00 | 1,803.00 | 6.3K |
| 13:35 | 1,803.00 | 1,803.00 | 1,798.00 | 1,798.00 | 6.1K |
| 13:40 | 1,797.00 | 1,803.00 | 1,797.00 | 1,798.00 | 7.0K |
| 13:45 | 1,799.00 | 1,803.00 | 1,793.00 | 1,803.00 | 4.1K |
| 13:50 | 1,803.00 | 1,803.00 | 1,795.00 | 1,795.00 | 14.1K |
| 13:55 | 1,794.00 | 1,802.00 | 1,792.00 | 1,792.00 | 3.3K |
| 14:00 | 1,792.00 | 1,798.00 | 1,788.00 | 1,798.00 | 11.4K |
| 14:05 | 1,789.00 | 1,797.00 | 1,780.00 | 1,781.00 | 36.4K |
| 14:10 | 1,783.00 | 1,783.00 | 1,779.00 | 1,780.00 | 20.3K |
| 14:15 | 1,780.00 | 1,787.00 | 1,780.00 | 1,780.00 | 3.3K |
| 14:20 | 1,780.00 | 1,800.00 | 1,780.00 | 1,786.00 | 10.1K |
| 14:25 | 1,786.00 | 1,787.00 | 1,780.00 | 1,781.00 | 30.1K |
| 14:30 | 1,781.00 | 1,791.00 | 1,781.00 | 1,790.00 | 1.2K |
| 14:35 | 1,790.00 | 1,797.00 | 1,782.00 | 1,786.00 | 9.1K |
| 14:40 | 1,786.00 | 1,794.00 | 1,780.00 | 1,789.00 | 13.8K |
| 14:45 | 1,789.00 | 1,789.00 | 1,783.00 | 1,783.00 | 1.0K |
| 14:50 | 1,783.00 | 1,786.00 | 1,778.00 | 1,782.00 | 38.2K |
| 14:55 | 1,783.00 | 1,793.00 | 1,780.00 | 1,787.00 | 17.9K |
| 15:00 | 1,781.00 | 1,792.00 | 1,779.00 | 1,792.00 | 32.7K |
| 15:05 | 1,793.00 | 1,796.00 | 1,786.00 | 1,786.00 | 22.8K |
| 15:10 | 1,786.00 | 1,789.00 | 1,781.00 | 1,782.00 | 12.4K |
| 15:15 | 1,782.00 | 1,803.00 | 1,782.00 | 1,797.00 | 54.8K |
| 15:25 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 49.7K |