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 | 1,885.00 | 1,939.00 | 1,867.00 | 1,907.00 | 529.5K |
| 09:05 | 1,907.00 | 1,914.00 | 1,891.00 | 1,898.00 | 104.2K |
| 09:10 | 1,905.00 | 1,945.00 | 1,897.00 | 1,931.00 | 298.1K |
| 09:15 | 1,931.00 | 1,960.00 | 1,920.00 | 1,920.00 | 332.8K |
| 09:20 | 1,920.00 | 1,941.00 | 1,916.00 | 1,940.00 | 80.9K |
| 09:25 | 1,940.00 | 1,940.00 | 1,903.00 | 1,903.00 | 89.0K |
| 09:30 | 1,903.00 | 1,914.00 | 1,899.00 | 1,900.00 | 42.5K |
| 09:35 | 1,901.00 | 1,919.00 | 1,899.00 | 1,919.00 | 46.5K |
| 09:40 | 1,919.00 | 1,942.00 | 1,910.00 | 1,929.00 | 79.0K |
| 09:45 | 1,930.00 | 1,932.00 | 1,915.00 | 1,928.00 | 48.5K |
| 09:50 | 1,928.00 | 1,937.00 | 1,918.00 | 1,937.00 | 44.6K |
| 09:55 | 1,938.00 | 1,940.00 | 1,908.00 | 1,920.00 | 100.6K |
| 10:00 | 1,921.00 | 1,930.00 | 1,899.00 | 1,900.00 | 66.8K |
| 10:05 | 1,900.00 | 1,918.00 | 1,899.00 | 1,905.00 | 41.9K |
| 10:10 | 1,903.00 | 1,907.00 | 1,899.00 | 1,902.00 | 12.0K |
| 10:15 | 1,906.00 | 1,910.00 | 1,900.00 | 1,905.00 | 17.0K |
| 10:20 | 1,901.00 | 1,905.00 | 1,890.00 | 1,890.00 | 42.6K |
| 10:25 | 1,898.00 | 1,898.00 | 1,866.00 | 1,875.00 | 60.0K |
| 10:30 | 1,875.00 | 1,888.00 | 1,875.00 | 1,883.00 | 28.3K |
| 10:35 | 1,888.00 | 1,888.00 | 1,866.00 | 1,880.00 | 48.7K |
| 10:40 | 1,877.00 | 1,878.00 | 1,861.00 | 1,875.00 | 40.4K |
| 10:45 | 1,875.00 | 1,877.00 | 1,856.00 | 1,870.00 | 65.2K |
| 10:50 | 1,872.00 | 1,885.00 | 1,872.00 | 1,884.00 | 10.1K |
| 10:55 | 1,886.00 | 1,887.00 | 1,876.00 | 1,881.00 | 4.1K |
| 11:00 | 1,881.00 | 1,884.00 | 1,876.00 | 1,878.00 | 4.8K |
| 11:05 | 1,878.00 | 1,894.00 | 1,875.00 | 1,885.00 | 6.0K |
| 11:10 | 1,891.00 | 1,893.00 | 1,878.00 | 1,888.00 | 3.3K |
| 11:15 | 1,888.00 | 1,888.00 | 1,880.00 | 1,885.00 | 0.6K |
| 11:20 | 1,885.00 | 1,888.00 | 1,878.00 | 1,882.00 | 14.8K |
| 11:25 | 1,878.00 | 1,882.00 | 1,875.00 | 1,876.00 | 4.8K |
| 11:30 | 1,876.00 | 1,876.00 | 1,870.00 | 1,876.00 | 8.0K |
| 11:35 | 1,876.00 | 1,879.00 | 1,873.00 | 1,875.00 | 7.6K |
| 11:40 | 1,881.00 | 1,885.00 | 1,869.00 | 1,874.00 | 15.6K |
| 11:45 | 1,879.00 | 1,879.00 | 1,869.00 | 1,872.00 | 4.7K |
| 11:50 | 1,870.00 | 1,872.00 | 1,860.00 | 1,860.00 | 17.3K |
| 11:55 | 1,864.00 | 1,870.00 | 1,862.00 | 1,870.00 | 4.9K |
| 12:00 | 1,870.00 | 1,870.00 | 1,860.00 | 1,863.00 | 11.5K |
| 12:05 | 1,863.00 | 1,863.00 | 1,857.00 | 1,859.00 | 7.0K |
| 12:10 | 1,859.00 | 1,863.00 | 1,859.00 | 1,863.00 | 2.3K |
| 12:15 | 1,862.00 | 1,866.00 | 1,860.00 | 1,865.00 | 5.9K |
| 12:20 | 1,864.00 | 1,864.00 | 1,853.00 | 1,854.00 | 31.9K |
| 12:25 | 1,852.00 | 1,862.00 | 1,851.00 | 1,855.00 | 7.3K |
| 12:30 | 1,854.00 | 1,859.00 | 1,852.00 | 1,859.00 | 10.1K |
| 12:35 | 1,859.00 | 1,860.00 | 1,852.00 | 1,859.00 | 5.1K |
| 12:40 | 1,859.00 | 1,859.00 | 1,853.00 | 1,854.00 | 2.5K |
| 12:45 | 1,854.00 | 1,859.00 | 1,853.00 | 1,859.00 | 7.2K |
| 12:50 | 1,859.00 | 1,859.00 | 1,851.00 | 1,858.00 | 20.3K |
| 12:55 | 1,851.00 | 1,858.00 | 1,851.00 | 1,856.00 | 1.4K |
| 13:00 | 1,856.00 | 1,857.00 | 1,852.00 | 1,855.00 | 4.1K |
| 13:05 | 1,853.00 | 1,857.00 | 1,852.00 | 1,857.00 | 2.4K |
| 13:10 | 1,858.00 | 1,860.00 | 1,852.00 | 1,852.00 | 14.3K |
| 13:15 | 1,852.00 | 1,868.00 | 1,852.00 | 1,859.00 | 3.5K |
| 13:20 | 1,860.00 | 1,865.00 | 1,854.00 | 1,854.00 | 4.0K |
| 13:25 | 1,853.00 | 1,854.00 | 1,846.00 | 1,847.00 | 29.9K |
| 13:30 | 1,848.00 | 1,848.00 | 1,826.00 | 1,830.00 | 57.5K |
| 13:35 | 1,829.00 | 1,837.00 | 1,826.00 | 1,837.00 | 21.0K |
| 13:40 | 1,837.00 | 1,838.00 | 1,830.00 | 1,830.00 | 10.7K |
| 13:45 | 1,830.00 | 1,831.00 | 1,829.00 | 1,829.00 | 3.7K |
| 13:50 | 1,831.00 | 1,835.00 | 1,831.00 | 1,831.00 | 5.0K |
| 13:55 | 1,830.00 | 1,831.00 | 1,826.00 | 1,829.00 | 6.8K |
| 14:00 | 1,826.00 | 1,829.00 | 1,821.00 | 1,821.00 | 18.2K |
| 14:05 | 1,823.00 | 1,832.00 | 1,823.00 | 1,832.00 | 12.4K |
| 14:10 | 1,832.00 | 1,836.00 | 1,831.00 | 1,834.00 | 10.0K |
| 14:15 | 1,834.00 | 1,835.00 | 1,832.00 | 1,832.00 | 6.3K |
| 14:20 | 1,832.00 | 1,834.00 | 1,830.00 | 1,831.00 | 3.5K |
| 14:25 | 1,831.00 | 1,833.00 | 1,827.00 | 1,828.00 | 7.2K |
| 14:30 | 1,829.00 | 1,829.00 | 1,824.00 | 1,828.00 | 5.0K |
| 14:35 | 1,828.00 | 1,828.00 | 1,824.00 | 1,825.00 | 3.3K |
| 14:40 | 1,826.00 | 1,835.00 | 1,825.00 | 1,835.00 | 6.4K |
| 14:45 | 1,835.00 | 1,836.00 | 1,831.00 | 1,836.00 | 2.8K |
| 14:50 | 1,836.00 | 1,838.00 | 1,832.00 | 1,838.00 | 0.9K |
| 14:55 | 1,838.00 | 1,844.00 | 1,837.00 | 1,844.00 | 4.6K |
| 15:00 | 1,844.00 | 1,855.00 | 1,844.00 | 1,851.00 | 8.6K |
| 15:05 | 1,849.00 | 1,856.00 | 1,847.00 | 1,856.00 | 15.2K |
| 15:10 | 1,856.00 | 1,857.00 | 1,848.00 | 1,852.00 | 18.2K |
| 15:15 | 1,851.00 | 1,862.00 | 1,850.00 | 1,862.00 | 25.0K |
| 15:25 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 17.9K |