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 | 3,345.00 | 3,345.00 | 3,280.00 | 3,285.00 | 92.3K |
| 09:05 | 3,280.00 | 3,315.00 | 3,255.00 | 3,305.00 | 54.4K |
| 09:10 | 3,315.00 | 3,360.00 | 3,290.00 | 3,325.00 | 90.1K |
| 09:15 | 3,325.00 | 3,410.00 | 3,325.00 | 3,395.00 | 117.2K |
| 09:20 | 3,395.00 | 3,395.00 | 3,330.00 | 3,345.00 | 77.3K |
| 09:25 | 3,350.00 | 3,350.00 | 3,285.00 | 3,320.00 | 74.9K |
| 09:30 | 3,320.00 | 3,320.00 | 3,280.00 | 3,285.00 | 26.7K |
| 09:35 | 3,290.00 | 3,320.00 | 3,270.00 | 3,315.00 | 38.9K |
| 09:40 | 3,320.00 | 3,320.00 | 3,295.00 | 3,305.00 | 17.8K |
| 09:45 | 3,300.00 | 3,315.00 | 3,300.00 | 3,305.00 | 16.4K |
| 09:50 | 3,305.00 | 3,305.00 | 3,285.00 | 3,295.00 | 6.3K |
| 09:55 | 3,295.00 | 3,345.00 | 3,280.00 | 3,340.00 | 30.3K |
| 10:00 | 3,340.00 | 3,345.00 | 3,315.00 | 3,320.00 | 7.6K |
| 10:05 | 3,320.00 | 3,320.00 | 3,305.00 | 3,305.00 | 3.3K |
| 10:10 | 3,305.00 | 3,350.00 | 3,305.00 | 3,345.00 | 14.5K |
| 10:15 | 3,350.00 | 3,390.00 | 3,350.00 | 3,390.00 | 26.2K |
| 10:20 | 3,390.00 | 3,420.00 | 3,385.00 | 3,400.00 | 59.0K |
| 10:25 | 3,400.00 | 3,430.00 | 3,400.00 | 3,410.00 | 24.9K |
| 10:30 | 3,405.00 | 3,405.00 | 3,380.00 | 3,385.00 | 23.3K |
| 10:35 | 3,390.00 | 3,415.00 | 3,385.00 | 3,400.00 | 28.6K |
| 10:40 | 3,400.00 | 3,415.00 | 3,400.00 | 3,415.00 | 12.7K |
| 10:45 | 3,415.00 | 3,420.00 | 3,380.00 | 3,380.00 | 16.8K |
| 10:50 | 3,380.00 | 3,425.00 | 3,380.00 | 3,425.00 | 27.9K |
| 10:55 | 3,425.00 | 3,425.00 | 3,390.00 | 3,395.00 | 11.9K |
| 11:00 | 3,405.00 | 3,415.00 | 3,405.00 | 3,410.00 | 6.3K |
| 11:05 | 3,400.00 | 3,405.00 | 3,385.00 | 3,385.00 | 16.2K |
| 11:10 | 3,385.00 | 3,390.00 | 3,360.00 | 3,370.00 | 15.5K |
| 11:15 | 3,370.00 | 3,380.00 | 3,370.00 | 3,380.00 | 4.3K |
| 11:20 | 3,380.00 | 3,385.00 | 3,370.00 | 3,370.00 | 7.1K |
| 11:25 | 3,370.00 | 3,375.00 | 3,365.00 | 3,365.00 | 7.8K |
| 11:30 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 0.9K |
| 12:30 | 3,345.00 | 3,360.00 | 3,335.00 | 3,340.00 | 20.0K |
| 12:35 | 3,345.00 | 3,345.00 | 3,320.00 | 3,340.00 | 13.4K |
| 12:40 | 3,340.00 | 3,355.00 | 3,335.00 | 3,335.00 | 7.5K |
| 12:45 | 3,330.00 | 3,340.00 | 3,330.00 | 3,335.00 | 3.8K |
| 12:50 | 3,325.00 | 3,340.00 | 3,315.00 | 3,335.00 | 9.8K |
| 12:55 | 3,335.00 | 3,335.00 | 3,325.00 | 3,330.00 | 6.4K |
| 13:00 | 3,325.00 | 3,330.00 | 3,320.00 | 3,320.00 | 4.2K |
| 13:05 | 3,320.00 | 3,330.00 | 3,320.00 | 3,330.00 | 3.3K |
| 13:10 | 3,335.00 | 3,380.00 | 3,330.00 | 3,365.00 | 12.5K |
| 13:15 | 3,365.00 | 3,370.00 | 3,350.00 | 3,355.00 | 11.2K |
| 13:20 | 3,355.00 | 3,365.00 | 3,355.00 | 3,360.00 | 3.7K |
| 13:25 | 3,365.00 | 3,370.00 | 3,360.00 | 3,360.00 | 5.0K |
| 13:30 | 3,360.00 | 3,395.00 | 3,360.00 | 3,380.00 | 12.1K |
| 13:35 | 3,380.00 | 3,405.00 | 3,380.00 | 3,390.00 | 21.4K |
| 13:40 | 3,395.00 | 3,410.00 | 3,395.00 | 3,400.00 | 10.4K |
| 13:45 | 3,400.00 | 3,410.00 | 3,395.00 | 3,410.00 | 12.4K |
| 13:50 | 3,410.00 | 3,440.00 | 3,410.00 | 3,415.00 | 24.6K |
| 13:55 | 3,415.00 | 3,445.00 | 3,415.00 | 3,435.00 | 26.1K |
| 14:00 | 3,435.00 | 3,490.00 | 3,435.00 | 3,475.00 | 95.7K |
| 14:05 | 3,465.00 | 3,475.00 | 3,450.00 | 3,460.00 | 23.8K |
| 14:10 | 3,465.00 | 3,480.00 | 3,460.00 | 3,465.00 | 19.9K |
| 14:15 | 3,465.00 | 3,465.00 | 3,445.00 | 3,460.00 | 17.5K |
| 14:20 | 3,450.00 | 3,450.00 | 3,435.00 | 3,445.00 | 17.8K |
| 14:25 | 3,445.00 | 3,455.00 | 3,435.00 | 3,435.00 | 12.6K |
| 14:30 | 3,435.00 | 3,460.00 | 3,435.00 | 3,460.00 | 6.4K |
| 14:35 | 3,455.00 | 3,475.00 | 3,455.00 | 3,470.00 | 11.3K |
| 14:40 | 3,470.00 | 3,480.00 | 3,465.00 | 3,475.00 | 13.9K |
| 14:45 | 3,475.00 | 3,475.00 | 3,455.00 | 3,470.00 | 18.2K |
| 14:50 | 3,470.00 | 3,485.00 | 3,470.00 | 3,480.00 | 14.1K |
| 14:55 | 3,480.00 | 3,480.00 | 3,470.00 | 3,470.00 | 7.8K |
| 15:00 | 3,470.00 | 3,475.00 | 3,470.00 | 3,475.00 | 7.6K |
| 15:05 | 3,475.00 | 3,475.00 | 3,465.00 | 3,470.00 | 9.2K |
| 15:10 | 3,475.00 | 3,490.00 | 3,475.00 | 3,480.00 | 16.0K |
| 15:15 | 3,480.00 | 3,480.00 | 3,450.00 | 3,455.00 | 21.1K |
| 15:20 | 3,455.00 | 3,475.00 | 3,455.00 | 3,470.00 | 12.7K |
| 15:30 | 3,455.00 | 3,455.00 | 3,455.00 | 3,455.00 | 33.6K |