3,130.00
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 2,990.00 | 3,050.00 | 2,925.00 | 2,925.00 | 323.5K |
| 09:05 | 2,940.00 | 2,970.00 | 2,905.00 | 2,940.00 | 106.0K |
| 09:10 | 2,945.00 | 2,980.00 | 2,945.00 | 2,965.00 | 39.0K |
| 09:15 | 2,965.00 | 3,160.00 | 2,960.00 | 3,090.00 | 1,006.8K |
| 09:20 | 3,070.00 | 3,130.00 | 3,055.00 | 3,090.00 | 680.8K |
| 09:25 | 3,075.00 | 3,080.00 | 3,015.00 | 3,025.00 | 261.0K |
| 09:30 | 3,025.00 | 3,045.00 | 2,960.00 | 2,985.00 | 231.0K |
| 09:35 | 2,985.00 | 3,005.00 | 2,970.00 | 3,005.00 | 73.9K |
| 09:40 | 2,990.00 | 3,020.00 | 2,990.00 | 3,005.00 | 49.6K |
| 09:45 | 3,005.00 | 3,040.00 | 3,000.00 | 3,020.00 | 140.8K |
| 09:50 | 3,025.00 | 3,060.00 | 3,020.00 | 3,025.00 | 130.7K |
| 09:55 | 3,020.00 | 3,065.00 | 3,015.00 | 3,045.00 | 58.4K |
| 10:00 | 3,045.00 | 3,080.00 | 3,040.00 | 3,055.00 | 142.2K |
| 10:05 | 3,060.00 | 3,060.00 | 3,025.00 | 3,045.00 | 80.7K |
| 10:10 | 3,030.00 | 3,050.00 | 3,030.00 | 3,050.00 | 41.4K |
| 10:15 | 3,050.00 | 3,065.00 | 3,030.00 | 3,065.00 | 31.7K |
| 10:20 | 3,055.00 | 3,210.00 | 3,055.00 | 3,175.00 | 1,437.6K |
| 10:25 | 3,180.00 | 3,230.00 | 3,135.00 | 3,145.00 | 749.5K |
| 10:30 | 3,140.00 | 3,170.00 | 3,110.00 | 3,125.00 | 306.4K |
| 10:35 | 3,110.00 | 3,110.00 | 3,075.00 | 3,090.00 | 316.5K |
| 10:40 | 3,085.00 | 3,125.00 | 3,080.00 | 3,125.00 | 98.7K |
| 10:45 | 3,125.00 | 3,125.00 | 3,055.00 | 3,060.00 | 181.7K |
| 10:50 | 3,055.00 | 3,085.00 | 3,055.00 | 3,065.00 | 74.8K |
| 10:55 | 3,060.00 | 3,085.00 | 3,045.00 | 3,065.00 | 89.5K |
| 11:00 | 3,065.00 | 3,065.00 | 3,040.00 | 3,045.00 | 74.7K |
| 11:05 | 3,040.00 | 3,080.00 | 3,040.00 | 3,050.00 | 64.2K |
| 11:10 | 3,050.00 | 3,065.00 | 3,020.00 | 3,020.00 | 121.9K |
| 11:15 | 3,025.00 | 3,040.00 | 3,020.00 | 3,035.00 | 30.9K |
| 11:20 | 3,035.00 | 3,040.00 | 2,990.00 | 2,990.00 | 119.3K |
| 11:25 | 2,995.00 | 3,015.00 | 2,990.00 | 3,010.00 | 50.2K |
| 11:30 | 3,010.00 | 3,020.00 | 2,985.00 | 2,985.00 | 63.6K |
| 11:35 | 2,990.00 | 3,015.00 | 2,985.00 | 3,000.00 | 21.8K |
| 11:40 | 2,995.00 | 3,000.00 | 2,980.00 | 2,985.00 | 30.0K |
| 11:45 | 2,980.00 | 2,985.00 | 2,950.00 | 2,965.00 | 99.9K |
| 11:50 | 2,960.00 | 2,970.00 | 2,955.00 | 2,960.00 | 25.2K |
| 11:55 | 2,960.00 | 2,960.00 | 2,935.00 | 2,940.00 | 45.7K |
| 12:00 | 2,940.00 | 2,970.00 | 2,935.00 | 2,945.00 | 20.6K |
| 12:05 | 2,950.00 | 2,955.00 | 2,940.00 | 2,940.00 | 14.4K |
| 12:10 | 2,935.00 | 2,935.00 | 2,895.00 | 2,895.00 | 110.0K |
| 12:15 | 2,895.00 | 2,900.00 | 2,870.00 | 2,900.00 | 104.7K |
| 12:20 | 2,900.00 | 2,905.00 | 2,875.00 | 2,890.00 | 52.1K |
| 12:25 | 2,895.00 | 2,895.00 | 2,880.00 | 2,890.00 | 21.2K |
| 12:30 | 2,890.00 | 2,895.00 | 2,885.00 | 2,885.00 | 15.7K |
| 12:35 | 2,890.00 | 2,890.00 | 2,855.00 | 2,875.00 | 62.3K |
| 12:40 | 2,880.00 | 2,890.00 | 2,865.00 | 2,875.00 | 17.7K |
| 12:45 | 2,875.00 | 2,875.00 | 2,860.00 | 2,875.00 | 16.7K |
| 12:50 | 2,885.00 | 2,890.00 | 2,875.00 | 2,877.00 | 3.3K |
| 12:55 | 2,877.00 | 2,895.00 | 2,875.00 | 2,880.00 | 18.1K |
| 13:00 | 2,880.00 | 2,915.00 | 2,880.00 | 2,910.00 | 13.9K |
| 13:05 | 2,915.00 | 2,930.00 | 2,910.00 | 2,925.00 | 45.9K |
| 13:10 | 2,925.00 | 2,930.00 | 2,905.00 | 2,925.00 | 16.9K |
| 13:15 | 2,930.00 | 2,950.00 | 2,925.00 | 2,935.00 | 21.4K |
| 13:20 | 2,935.00 | 2,945.00 | 2,925.00 | 2,935.00 | 21.9K |
| 13:25 | 2,935.00 | 2,935.00 | 2,905.00 | 2,915.00 | 17.5K |
| 13:30 | 2,915.00 | 2,915.00 | 2,890.00 | 2,900.00 | 21.7K |
| 13:35 | 2,900.00 | 2,900.00 | 2,880.00 | 2,885.00 | 12.2K |
| 13:40 | 2,895.00 | 2,910.00 | 2,885.00 | 2,890.00 | 7.7K |
| 13:45 | 2,890.00 | 2,895.00 | 2,885.00 | 2,895.00 | 5.7K |
| 13:50 | 2,890.00 | 2,925.00 | 2,890.00 | 2,920.00 | 20.1K |
| 13:55 | 2,915.00 | 2,930.00 | 2,910.00 | 2,930.00 | 6.8K |
| 14:00 | 2,930.00 | 2,930.00 | 2,915.00 | 2,925.00 | 10.2K |
| 14:05 | 2,920.00 | 2,935.00 | 2,915.00 | 2,930.00 | 8.2K |
| 14:10 | 2,930.00 | 2,930.00 | 2,920.00 | 2,920.00 | 4.7K |
| 14:15 | 2,920.00 | 2,925.00 | 2,910.00 | 2,910.00 | 12.0K |
| 14:20 | 2,920.00 | 2,920.00 | 2,910.00 | 2,910.00 | 8.2K |
| 14:25 | 2,905.00 | 2,915.00 | 2,900.00 | 2,910.00 | 9.4K |
| 14:30 | 2,910.00 | 2,910.00 | 2,900.00 | 2,900.00 | 9.3K |
| 14:35 | 2,900.00 | 2,905.00 | 2,890.00 | 2,900.00 | 34.1K |
| 14:40 | 2,900.00 | 2,905.00 | 2,885.00 | 2,900.00 | 19.9K |
| 14:45 | 2,900.00 | 2,905.00 | 2,890.00 | 2,905.00 | 10.9K |
| 14:50 | 2,900.00 | 2,925.00 | 2,895.00 | 2,915.00 | 14.0K |
| 14:55 | 2,910.00 | 2,950.00 | 2,910.00 | 2,945.00 | 46.4K |
| 15:00 | 2,945.00 | 2,950.00 | 2,930.00 | 2,945.00 | 20.5K |
| 15:05 | 2,945.00 | 2,950.00 | 2,935.00 | 2,940.00 | 24.9K |
| 15:10 | 2,935.00 | 2,935.00 | 2,915.00 | 2,920.00 | 23.4K |
| 15:15 | 2,920.00 | 2,925.00 | 2,895.00 | 2,905.00 | 49.7K |
| 15:25 | 2,915.00 | 2,915.00 | 2,915.00 | 2,915.00 | 39.2K |