1,546.00
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 1,555.00 | 1,555.00 | 1,511.00 | 1,523.00 | 673.3K |
| 09:05 | 1,522.00 | 1,537.00 | 1,511.00 | 1,511.00 | 303.3K |
| 09:10 | 1,518.00 | 1,518.00 | 1,494.00 | 1,495.00 | 490.9K |
| 09:15 | 1,494.00 | 1,514.00 | 1,494.00 | 1,507.00 | 69.8K |
| 09:20 | 1,507.00 | 1,515.00 | 1,504.00 | 1,504.00 | 98.8K |
| 09:25 | 1,508.00 | 1,520.00 | 1,501.00 | 1,501.00 | 94.4K |
| 09:30 | 1,502.00 | 1,519.00 | 1,502.00 | 1,519.00 | 46.3K |
| 09:35 | 1,514.00 | 1,528.00 | 1,514.00 | 1,519.00 | 106.6K |
| 09:40 | 1,519.00 | 1,520.00 | 1,500.00 | 1,506.00 | 136.3K |
| 09:45 | 1,506.00 | 1,513.00 | 1,506.00 | 1,511.00 | 52.8K |
| 09:50 | 1,506.00 | 1,510.00 | 1,496.00 | 1,496.00 | 122.0K |
| 09:55 | 1,497.00 | 1,499.00 | 1,485.00 | 1,486.00 | 233.2K |
| 10:00 | 1,485.00 | 1,492.00 | 1,478.00 | 1,492.00 | 142.1K |
| 10:05 | 1,491.00 | 1,509.00 | 1,482.00 | 1,504.00 | 79.0K |
| 10:10 | 1,504.00 | 1,510.00 | 1,494.00 | 1,495.00 | 46.0K |
| 10:15 | 1,495.00 | 1,498.00 | 1,488.00 | 1,490.00 | 36.4K |
| 10:20 | 1,490.00 | 1,499.00 | 1,481.00 | 1,487.00 | 91.9K |
| 10:25 | 1,490.00 | 1,495.00 | 1,484.00 | 1,493.00 | 21.3K |
| 10:30 | 1,493.00 | 1,493.00 | 1,484.00 | 1,490.00 | 32.8K |
| 10:35 | 1,485.00 | 1,495.00 | 1,485.00 | 1,495.00 | 15.1K |
| 10:40 | 1,496.00 | 1,507.00 | 1,496.00 | 1,507.00 | 47.1K |
| 10:45 | 1,505.00 | 1,506.00 | 1,500.00 | 1,502.00 | 36.2K |
| 10:50 | 1,504.00 | 1,506.00 | 1,499.00 | 1,506.00 | 74.0K |
| 10:55 | 1,502.00 | 1,505.00 | 1,500.00 | 1,500.00 | 12.5K |
| 11:00 | 1,503.00 | 1,503.00 | 1,496.00 | 1,499.00 | 60.7K |
| 11:05 | 1,499.00 | 1,507.00 | 1,496.00 | 1,501.00 | 13.0K |
| 11:10 | 1,507.00 | 1,509.00 | 1,504.00 | 1,505.00 | 16.4K |
| 11:15 | 1,504.00 | 1,508.00 | 1,503.00 | 1,507.00 | 11.4K |
| 11:20 | 1,507.00 | 1,517.00 | 1,505.00 | 1,512.00 | 64.5K |
| 11:25 | 1,512.00 | 1,512.00 | 1,507.00 | 1,508.00 | 15.8K |
| 11:30 | 1,508.00 | 1,510.00 | 1,502.00 | 1,504.00 | 25.9K |
| 11:35 | 1,504.00 | 1,509.00 | 1,504.00 | 1,508.00 | 18.6K |
| 11:40 | 1,509.00 | 1,512.00 | 1,505.00 | 1,505.00 | 26.6K |
| 11:45 | 1,507.00 | 1,511.00 | 1,504.00 | 1,508.00 | 26.9K |
| 11:50 | 1,508.00 | 1,509.00 | 1,504.00 | 1,509.00 | 8.0K |
| 11:55 | 1,509.00 | 1,510.00 | 1,504.00 | 1,510.00 | 34.6K |
| 12:00 | 1,511.00 | 1,514.00 | 1,511.00 | 1,511.00 | 43.6K |
| 12:05 | 1,512.00 | 1,515.00 | 1,506.00 | 1,506.00 | 15.3K |
| 12:10 | 1,507.00 | 1,513.00 | 1,507.00 | 1,508.00 | 25.1K |
| 12:15 | 1,512.00 | 1,513.00 | 1,507.00 | 1,511.00 | 14.7K |
| 12:20 | 1,512.00 | 1,512.00 | 1,500.00 | 1,507.00 | 47.6K |
| 12:25 | 1,507.00 | 1,509.00 | 1,502.00 | 1,502.00 | 16.8K |
| 12:30 | 1,502.00 | 1,507.00 | 1,499.00 | 1,500.00 | 28.1K |
| 12:35 | 1,503.00 | 1,504.00 | 1,501.00 | 1,504.00 | 11.9K |
| 12:40 | 1,504.00 | 1,505.00 | 1,499.00 | 1,500.00 | 23.8K |
| 12:45 | 1,505.00 | 1,506.00 | 1,499.00 | 1,506.00 | 15.7K |
| 12:50 | 1,506.00 | 1,506.00 | 1,500.00 | 1,503.00 | 9.3K |
| 12:55 | 1,503.00 | 1,505.00 | 1,501.00 | 1,502.00 | 6.2K |
| 13:00 | 1,499.00 | 1,502.00 | 1,499.00 | 1,502.00 | 18.8K |
| 13:05 | 1,501.00 | 1,504.00 | 1,500.00 | 1,504.00 | 2.5K |
| 13:10 | 1,504.00 | 1,505.00 | 1,502.00 | 1,503.00 | 20.4K |
| 13:15 | 1,502.00 | 1,504.00 | 1,502.00 | 1,504.00 | 10.2K |
| 13:20 | 1,504.00 | 1,504.00 | 1,503.00 | 1,503.00 | 10.8K |
| 13:25 | 1,504.00 | 1,504.00 | 1,494.00 | 1,494.00 | 63.1K |
| 13:30 | 1,498.00 | 1,498.00 | 1,490.00 | 1,497.00 | 33.2K |
| 13:35 | 1,496.00 | 1,496.00 | 1,490.00 | 1,495.00 | 58.5K |
| 13:40 | 1,495.00 | 1,495.00 | 1,485.00 | 1,493.00 | 28.9K |
| 13:45 | 1,493.00 | 1,493.00 | 1,486.00 | 1,487.00 | 26.5K |
| 13:50 | 1,488.00 | 1,488.00 | 1,483.00 | 1,488.00 | 20.5K |
| 13:55 | 1,488.00 | 1,492.00 | 1,482.00 | 1,492.00 | 20.4K |
| 14:00 | 1,492.00 | 1,492.00 | 1,488.00 | 1,491.00 | 13.3K |
| 14:05 | 1,489.00 | 1,489.00 | 1,483.00 | 1,483.00 | 35.5K |
| 14:10 | 1,483.00 | 1,486.00 | 1,483.00 | 1,485.00 | 17.5K |
| 14:15 | 1,485.00 | 1,485.00 | 1,480.00 | 1,484.00 | 52.7K |
| 14:20 | 1,482.00 | 1,487.00 | 1,481.00 | 1,486.00 | 18.5K |
| 14:25 | 1,486.00 | 1,492.00 | 1,483.00 | 1,492.00 | 17.1K |
| 14:30 | 1,494.00 | 1,497.00 | 1,492.00 | 1,494.00 | 33.8K |
| 14:35 | 1,494.00 | 1,496.00 | 1,493.00 | 1,494.00 | 10.3K |
| 14:40 | 1,494.00 | 1,494.00 | 1,486.00 | 1,489.00 | 12.4K |
| 14:45 | 1,486.00 | 1,491.00 | 1,485.00 | 1,490.00 | 13.0K |
| 14:50 | 1,491.00 | 1,491.00 | 1,485.00 | 1,490.00 | 8.9K |
| 14:55 | 1,489.00 | 1,489.00 | 1,479.00 | 1,481.00 | 30.0K |
| 15:00 | 1,479.00 | 1,570.00 | 1,479.00 | 1,518.00 | 2,825.2K |
| 15:05 | 1,517.00 | 1,529.00 | 1,506.00 | 1,506.00 | 429.0K |
| 15:10 | 1,506.00 | 1,509.00 | 1,494.00 | 1,500.00 | 261.8K |
| 15:15 | 1,498.00 | 1,516.00 | 1,481.00 | 1,489.00 | 298.4K |
| 15:25 | 1,489.00 | 1,489.00 | 1,489.00 | 1,489.00 | 175.9K |