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 | 1,700.00 | 1,739.00 | 1,700.00 | 1,725.00 | 113.6K |
| 09:05 | 1,725.00 | 1,729.00 | 1,715.00 | 1,725.00 | 25.6K |
| 09:10 | 1,725.00 | 1,764.00 | 1,715.00 | 1,744.00 | 188.4K |
| 09:15 | 1,747.00 | 1,749.00 | 1,737.00 | 1,747.00 | 26.6K |
| 09:20 | 1,741.00 | 1,741.00 | 1,722.00 | 1,722.00 | 46.4K |
| 09:25 | 1,719.00 | 1,731.00 | 1,719.00 | 1,729.00 | 19.4K |
| 09:30 | 1,733.00 | 1,733.00 | 1,725.00 | 1,725.00 | 9.1K |
| 09:35 | 1,725.00 | 1,725.00 | 1,696.00 | 1,696.00 | 53.1K |
| 09:40 | 1,697.00 | 1,708.00 | 1,693.00 | 1,702.00 | 25.5K |
| 09:45 | 1,703.00 | 1,703.00 | 1,690.00 | 1,697.00 | 12.8K |
| 09:50 | 1,697.00 | 1,697.00 | 1,687.00 | 1,687.00 | 10.4K |
| 09:55 | 1,685.00 | 1,692.00 | 1,682.00 | 1,685.00 | 17.4K |
| 10:00 | 1,686.00 | 1,690.00 | 1,686.00 | 1,690.00 | 1.0K |
| 10:05 | 1,690.00 | 1,693.00 | 1,687.00 | 1,693.00 | 7.2K |
| 10:10 | 1,693.00 | 1,699.00 | 1,693.00 | 1,698.00 | 5.2K |
| 10:15 | 1,698.00 | 1,699.00 | 1,693.00 | 1,696.00 | 3.4K |
| 10:20 | 1,696.00 | 1,699.00 | 1,694.00 | 1,699.00 | 3.5K |
| 10:25 | 1,697.00 | 1,701.00 | 1,697.00 | 1,700.00 | 2.3K |
| 10:30 | 1,697.00 | 1,706.00 | 1,694.00 | 1,706.00 | 3.5K |
| 10:35 | 1,706.00 | 1,717.00 | 1,706.00 | 1,716.00 | 8.5K |
| 10:40 | 1,713.00 | 1,715.00 | 1,712.00 | 1,714.00 | 4.8K |
| 10:45 | 1,714.00 | 1,720.00 | 1,713.00 | 1,720.00 | 8.3K |
| 10:50 | 1,720.00 | 1,721.00 | 1,715.00 | 1,715.00 | 3.1K |
| 10:55 | 1,714.00 | 1,721.00 | 1,713.00 | 1,713.00 | 10.3K |
| 11:00 | 1,714.00 | 1,718.00 | 1,714.00 | 1,718.00 | 0.5K |
| 11:05 | 1,718.00 | 1,722.00 | 1,714.00 | 1,722.00 | 2.7K |
| 11:10 | 1,722.00 | 1,724.00 | 1,722.00 | 1,723.00 | 2.4K |
| 11:15 | 1,723.00 | 1,723.00 | 1,723.00 | 1,723.00 | 0.3K |
| 11:20 | 1,722.00 | 1,722.00 | 1,714.00 | 1,714.00 | 3.5K |
| 11:25 | 1,711.00 | 1,718.00 | 1,705.00 | 1,705.00 | 22.9K |
| 11:30 | 1,703.00 | 1,704.00 | 1,696.00 | 1,699.00 | 7.8K |
| 11:35 | 1,699.00 | 1,703.00 | 1,697.00 | 1,703.00 | 1.2K |
| 11:40 | 1,703.00 | 1,703.00 | 1,696.00 | 1,699.00 | 5.1K |
| 11:45 | 1,693.00 | 1,698.00 | 1,690.00 | 1,698.00 | 9.6K |
| 11:50 | 1,698.00 | 1,698.00 | 1,693.00 | 1,697.00 | 0.9K |
| 11:55 | 1,697.00 | 1,712.00 | 1,693.00 | 1,712.00 | 3.2K |
| 12:00 | 1,711.00 | 1,711.00 | 1,698.00 | 1,710.00 | 0.5K |
| 12:05 | 1,699.00 | 1,709.00 | 1,699.00 | 1,709.00 | 2.0K |
| 12:10 | 1,700.00 | 1,708.00 | 1,700.00 | 1,703.00 | 1.9K |
| 12:15 | 1,708.00 | 1,709.00 | 1,701.00 | 1,706.00 | 1.9K |
| 12:20 | 1,706.00 | 1,707.00 | 1,700.00 | 1,706.00 | 2.9K |
| 12:25 | 1,707.00 | 1,707.00 | 1,702.00 | 1,702.00 | 0.1K |
| 12:30 | 1,706.00 | 1,706.00 | 1,699.00 | 1,705.00 | 3.6K |
| 12:35 | 1,705.00 | 1,706.00 | 1,699.00 | 1,706.00 | 1.2K |
| 12:40 | 1,699.00 | 1,700.00 | 1,699.00 | 1,700.00 | 2.9K |
| 12:45 | 1,700.00 | 1,706.00 | 1,699.00 | 1,706.00 | 0.5K |
| 12:50 | 1,699.00 | 1,700.00 | 1,699.00 | 1,700.00 | 0.7K |
| 12:55 | 1,706.00 | 1,706.00 | 1,701.00 | 1,701.00 | 0.8K |
| 13:00 | 1,701.00 | 1,705.00 | 1,701.00 | 1,705.00 | 0.5K |
| 13:05 | 1,702.00 | 1,702.00 | 1,699.00 | 1,699.00 | 6.7K |
| 13:10 | 1,699.00 | 1,702.00 | 1,691.00 | 1,702.00 | 17.4K |
| 13:15 | 1,700.00 | 1,702.00 | 1,693.00 | 1,700.00 | 3.2K |
| 13:20 | 1,699.00 | 1,701.00 | 1,697.00 | 1,700.00 | 0.7K |
| 13:25 | 1,700.00 | 1,700.00 | 1,695.00 | 1,696.00 | 0.3K |
| 13:30 | 1,696.00 | 1,696.00 | 1,692.00 | 1,692.00 | 9.1K |
| 13:35 | 1,692.00 | 1,699.00 | 1,689.00 | 1,693.00 | 14.1K |
| 13:40 | 1,693.00 | 1,699.00 | 1,693.00 | 1,699.00 | 1.7K |
| 13:45 | 1,699.00 | 1,700.00 | 1,695.00 | 1,699.00 | 0.6K |
| 13:50 | 1,695.00 | 1,699.00 | 1,695.00 | 1,699.00 | 0.7K |
| 13:55 | 1,698.00 | 1,699.00 | 1,689.00 | 1,697.00 | 6.6K |
| 14:00 | 1,688.00 | 1,693.00 | 1,688.00 | 1,690.00 | 5.4K |
| 14:05 | 1,689.00 | 1,690.00 | 1,682.00 | 1,682.00 | 14.2K |
| 14:10 | 1,682.00 | 1,689.00 | 1,682.00 | 1,687.00 | 9.7K |
| 14:15 | 1,685.00 | 1,685.00 | 1,681.00 | 1,683.00 | 2.1K |
| 14:20 | 1,683.00 | 1,688.00 | 1,681.00 | 1,687.00 | 0.6K |
| 14:25 | 1,687.00 | 1,687.00 | 1,684.00 | 1,686.00 | 1.7K |
| 14:30 | 1,685.00 | 1,685.00 | 1,681.00 | 1,685.00 | 3.4K |
| 14:35 | 1,685.00 | 1,685.00 | 1,681.00 | 1,683.00 | 4.8K |
| 14:40 | 1,683.00 | 1,683.00 | 1,681.00 | 1,682.00 | 6.1K |
| 14:45 | 1,682.00 | 1,688.00 | 1,682.00 | 1,688.00 | 10.2K |
| 14:50 | 1,682.00 | 1,688.00 | 1,682.00 | 1,688.00 | 0.4K |
| 14:55 | 1,688.00 | 1,688.00 | 1,685.00 | 1,688.00 | 4.4K |
| 15:00 | 1,686.00 | 1,688.00 | 1,685.00 | 1,687.00 | 2.0K |
| 15:05 | 1,685.00 | 1,687.00 | 1,681.00 | 1,681.00 | 5.0K |
| 15:10 | 1,683.00 | 1,687.00 | 1,680.00 | 1,682.00 | 7.5K |
| 15:15 | 1,679.00 | 1,684.00 | 1,676.00 | 1,676.00 | 14.9K |
| 15:25 | 1,676.00 | 1,676.00 | 1,676.00 | 1,676.00 | 23.9K |