2,233.00
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 3,915.00 | 4,055.00 | 3,770.00 | 3,810.00 | 1,494.9K |
| 09:05 | 3,805.00 | 3,825.00 | 3,765.00 | 3,815.00 | 394.9K |
| 09:10 | 3,820.00 | 3,830.00 | 3,725.00 | 3,775.00 | 444.2K |
| 09:15 | 3,800.00 | 3,830.00 | 3,735.00 | 3,770.00 | 248.2K |
| 09:20 | 3,770.00 | 3,805.00 | 3,750.00 | 3,790.00 | 107.3K |
| 09:25 | 3,790.00 | 3,795.00 | 3,745.00 | 3,775.00 | 104.4K |
| 09:30 | 3,775.00 | 3,860.00 | 3,745.00 | 3,845.00 | 226.0K |
| 09:35 | 3,840.00 | 3,870.00 | 3,770.00 | 3,795.00 | 282.8K |
| 09:40 | 3,795.00 | 3,805.00 | 3,775.00 | 3,775.00 | 83.1K |
| 09:45 | 3,775.00 | 3,805.00 | 3,775.00 | 3,785.00 | 75.3K |
| 09:50 | 3,785.00 | 3,805.00 | 3,770.00 | 3,785.00 | 73.6K |
| 09:55 | 3,785.00 | 3,820.00 | 3,785.00 | 3,805.00 | 115.9K |
| 10:00 | 3,800.00 | 3,805.00 | 3,770.00 | 3,780.00 | 92.9K |
| 10:05 | 3,780.00 | 3,780.00 | 3,710.00 | 3,765.00 | 211.2K |
| 10:10 | 3,765.00 | 3,805.00 | 3,760.00 | 3,770.00 | 106.1K |
| 10:15 | 3,775.00 | 3,800.00 | 3,770.00 | 3,790.00 | 51.3K |
| 10:20 | 3,790.00 | 3,795.00 | 3,765.00 | 3,770.00 | 33.7K |
| 10:25 | 3,765.00 | 3,775.00 | 3,755.00 | 3,760.00 | 43.9K |
| 10:30 | 3,760.00 | 3,770.00 | 3,730.00 | 3,730.00 | 38.3K |
| 10:35 | 3,730.00 | 3,770.00 | 3,725.00 | 3,760.00 | 48.2K |
| 10:40 | 3,760.00 | 3,760.00 | 3,745.00 | 3,755.00 | 21.1K |
| 10:45 | 3,755.00 | 3,755.00 | 3,735.00 | 3,745.00 | 12.4K |
| 10:50 | 3,740.00 | 3,740.00 | 3,660.00 | 3,675.00 | 183.7K |
| 10:55 | 3,675.00 | 3,685.00 | 3,620.00 | 3,630.00 | 172.4K |
| 11:00 | 3,630.00 | 3,670.00 | 3,610.00 | 3,610.00 | 99.6K |
| 11:05 | 3,610.00 | 3,630.00 | 3,570.00 | 3,600.00 | 207.0K |
| 11:10 | 3,610.00 | 3,615.00 | 3,560.00 | 3,590.00 | 123.1K |
| 11:15 | 3,580.00 | 3,605.00 | 3,540.00 | 3,595.00 | 74.7K |
| 11:20 | 3,595.00 | 3,635.00 | 3,590.00 | 3,620.00 | 70.8K |
| 11:25 | 3,620.00 | 3,635.00 | 3,610.00 | 3,625.00 | 66.1K |
| 11:30 | 3,635.00 | 3,635.00 | 3,635.00 | 3,635.00 | 13.7K |
| 12:30 | 3,570.00 | 3,610.00 | 3,560.00 | 3,610.00 | 120.0K |
| 12:35 | 3,610.00 | 3,640.00 | 3,610.00 | 3,640.00 | 75.6K |
| 12:40 | 3,635.00 | 3,640.00 | 3,620.00 | 3,635.00 | 51.2K |
| 12:45 | 3,635.00 | 3,635.00 | 3,615.00 | 3,615.00 | 53.8K |
| 12:50 | 3,620.00 | 3,630.00 | 3,585.00 | 3,585.00 | 46.1K |
| 12:55 | 3,585.00 | 3,605.00 | 3,575.00 | 3,580.00 | 44.7K |
| 13:00 | 3,580.00 | 3,600.00 | 3,580.00 | 3,595.00 | 23.9K |
| 13:05 | 3,595.00 | 3,600.00 | 3,585.00 | 3,600.00 | 20.7K |
| 13:10 | 3,600.00 | 3,600.00 | 3,575.00 | 3,575.00 | 30.7K |
| 13:15 | 3,580.00 | 3,590.00 | 3,580.00 | 3,590.00 | 9.9K |
| 13:20 | 3,590.00 | 3,595.00 | 3,535.00 | 3,560.00 | 108.2K |
| 13:25 | 3,560.00 | 3,570.00 | 3,545.00 | 3,565.00 | 24.4K |
| 13:30 | 3,560.00 | 3,585.00 | 3,560.00 | 3,570.00 | 19.0K |
| 13:35 | 3,575.00 | 3,580.00 | 3,575.00 | 3,580.00 | 13.4K |
| 13:40 | 3,580.00 | 3,585.00 | 3,580.00 | 3,580.00 | 8.8K |
| 13:45 | 3,580.00 | 3,580.00 | 3,575.00 | 3,575.00 | 11.3K |
| 13:50 | 3,580.00 | 3,595.00 | 3,580.00 | 3,590.00 | 19.2K |
| 13:55 | 3,590.00 | 3,595.00 | 3,570.00 | 3,580.00 | 25.5K |
| 14:00 | 3,580.00 | 3,580.00 | 3,575.00 | 3,575.00 | 6.6K |
| 14:05 | 3,580.00 | 3,585.00 | 3,570.00 | 3,585.00 | 14.3K |
| 14:10 | 3,580.00 | 3,590.00 | 3,535.00 | 3,535.00 | 89.4K |
| 14:15 | 3,530.00 | 3,550.00 | 3,510.00 | 3,550.00 | 104.8K |
| 14:20 | 3,555.00 | 3,560.00 | 3,490.00 | 3,500.00 | 118.7K |
| 14:25 | 3,500.00 | 3,535.00 | 3,500.00 | 3,505.00 | 35.9K |
| 14:30 | 3,505.00 | 3,515.00 | 3,455.00 | 3,455.00 | 140.7K |
| 14:35 | 3,455.00 | 3,510.00 | 3,455.00 | 3,490.00 | 120.5K |
| 14:40 | 3,490.00 | 3,490.00 | 3,465.00 | 3,470.00 | 34.5K |
| 14:45 | 3,470.00 | 3,500.00 | 3,470.00 | 3,490.00 | 28.9K |
| 14:50 | 3,495.00 | 3,515.00 | 3,485.00 | 3,515.00 | 29.0K |
| 14:55 | 3,520.00 | 3,545.00 | 3,505.00 | 3,540.00 | 68.4K |
| 15:00 | 3,540.00 | 3,555.00 | 3,535.00 | 3,540.00 | 58.8K |
| 15:05 | 3,540.00 | 3,540.00 | 3,515.00 | 3,530.00 | 34.6K |
| 15:10 | 3,530.00 | 3,540.00 | 3,530.00 | 3,530.00 | 32.4K |
| 15:15 | 3,530.00 | 3,545.00 | 3,505.00 | 3,535.00 | 46.2K |
| 15:20 | 3,540.00 | 3,540.00 | 3,525.00 | 3,530.00 | 71.6K |
| 15:30 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 103.8K |