1,537.00
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 1,600.00 | 1,636.00 | 1,591.00 | 1,629.00 | 167.2K |
| 09:05 | 1,629.00 | 1,643.00 | 1,623.00 | 1,627.00 | 170.9K |
| 09:10 | 1,622.00 | 1,622.00 | 1,606.00 | 1,609.00 | 64.4K |
| 09:15 | 1,608.00 | 1,627.00 | 1,607.00 | 1,627.00 | 31.0K |
| 09:20 | 1,628.00 | 1,628.00 | 1,620.00 | 1,621.00 | 39.9K |
| 09:25 | 1,622.00 | 1,624.00 | 1,618.00 | 1,619.00 | 55.2K |
| 09:30 | 1,620.00 | 1,631.00 | 1,620.00 | 1,628.00 | 61.6K |
| 09:35 | 1,628.00 | 1,629.00 | 1,622.00 | 1,622.00 | 27.4K |
| 09:40 | 1,622.00 | 1,635.00 | 1,622.00 | 1,631.00 | 37.8K |
| 09:45 | 1,631.00 | 1,633.00 | 1,627.00 | 1,631.00 | 23.0K |
| 09:50 | 1,630.00 | 1,650.00 | 1,630.00 | 1,646.00 | 261.9K |
| 09:55 | 1,646.00 | 1,652.00 | 1,640.00 | 1,648.00 | 66.4K |
| 10:00 | 1,648.00 | 1,649.00 | 1,643.00 | 1,647.00 | 55.1K |
| 10:05 | 1,647.00 | 1,665.00 | 1,645.00 | 1,657.00 | 159.7K |
| 10:10 | 1,657.00 | 1,674.00 | 1,657.00 | 1,663.00 | 180.4K |
| 10:15 | 1,663.00 | 1,663.00 | 1,653.00 | 1,653.00 | 60.6K |
| 10:20 | 1,659.00 | 1,659.00 | 1,641.00 | 1,654.00 | 38.9K |
| 10:25 | 1,654.00 | 1,663.00 | 1,645.00 | 1,663.00 | 40.9K |
| 10:30 | 1,664.00 | 1,671.00 | 1,659.00 | 1,665.00 | 83.9K |
| 10:35 | 1,665.00 | 1,666.00 | 1,658.00 | 1,660.00 | 48.7K |
| 10:40 | 1,659.00 | 1,663.00 | 1,653.00 | 1,654.00 | 28.6K |
| 10:45 | 1,654.00 | 1,665.00 | 1,654.00 | 1,664.00 | 18.6K |
| 10:50 | 1,665.00 | 1,668.00 | 1,659.00 | 1,660.00 | 32.9K |
| 10:55 | 1,660.00 | 1,660.00 | 1,653.00 | 1,654.00 | 16.1K |
| 11:00 | 1,653.00 | 1,653.00 | 1,647.00 | 1,653.00 | 44.5K |
| 11:05 | 1,653.00 | 1,657.00 | 1,651.00 | 1,651.00 | 9.1K |
| 11:10 | 1,650.00 | 1,651.00 | 1,648.00 | 1,649.00 | 25.1K |
| 11:15 | 1,650.00 | 1,650.00 | 1,641.00 | 1,642.00 | 31.9K |
| 11:20 | 1,644.00 | 1,648.00 | 1,639.00 | 1,642.00 | 63.2K |
| 11:25 | 1,641.00 | 1,645.00 | 1,640.00 | 1,644.00 | 17.5K |
| 11:30 | 1,645.00 | 1,649.00 | 1,643.00 | 1,646.00 | 19.4K |
| 11:35 | 1,646.00 | 1,647.00 | 1,642.00 | 1,644.00 | 12.9K |
| 11:40 | 1,644.00 | 1,646.00 | 1,642.00 | 1,643.00 | 12.6K |
| 11:45 | 1,644.00 | 1,648.00 | 1,644.00 | 1,646.00 | 1.8K |
| 11:50 | 1,645.00 | 1,651.00 | 1,645.00 | 1,650.00 | 13.8K |
| 11:55 | 1,650.00 | 1,651.00 | 1,645.00 | 1,645.00 | 34.3K |
| 12:00 | 1,645.00 | 1,645.00 | 1,644.00 | 1,645.00 | 7.0K |
| 12:05 | 1,648.00 | 1,648.00 | 1,641.00 | 1,644.00 | 25.4K |
| 12:10 | 1,644.00 | 1,645.00 | 1,643.00 | 1,644.00 | 2.8K |
| 12:15 | 1,644.00 | 1,644.00 | 1,640.00 | 1,643.00 | 10.1K |
| 12:20 | 1,639.00 | 1,644.00 | 1,637.00 | 1,642.00 | 23.0K |
| 12:25 | 1,642.00 | 1,644.00 | 1,640.00 | 1,640.00 | 26.0K |
| 12:30 | 1,640.00 | 1,646.00 | 1,640.00 | 1,646.00 | 10.9K |
| 12:35 | 1,644.00 | 1,648.00 | 1,641.00 | 1,644.00 | 14.6K |
| 12:40 | 1,644.00 | 1,654.00 | 1,644.00 | 1,652.00 | 28.2K |
| 12:45 | 1,653.00 | 1,655.00 | 1,647.00 | 1,647.00 | 30.5K |
| 12:50 | 1,647.00 | 1,649.00 | 1,644.00 | 1,648.00 | 5.1K |
| 12:55 | 1,648.00 | 1,648.00 | 1,644.00 | 1,646.00 | 8.4K |
| 13:00 | 1,647.00 | 1,647.00 | 1,637.00 | 1,637.00 | 26.9K |
| 13:05 | 1,639.00 | 1,645.00 | 1,638.00 | 1,641.00 | 11.0K |
| 13:10 | 1,641.00 | 1,643.00 | 1,639.00 | 1,641.00 | 9.3K |
| 13:15 | 1,641.00 | 1,643.00 | 1,641.00 | 1,642.00 | 5.2K |
| 13:20 | 1,643.00 | 1,643.00 | 1,641.00 | 1,642.00 | 9.4K |
| 13:25 | 1,643.00 | 1,650.00 | 1,642.00 | 1,644.00 | 16.4K |
| 13:30 | 1,644.00 | 1,645.00 | 1,643.00 | 1,643.00 | 14.4K |
| 13:35 | 1,643.00 | 1,650.00 | 1,642.00 | 1,650.00 | 4.0K |
| 13:40 | 1,650.00 | 1,651.00 | 1,646.00 | 1,648.00 | 6.9K |
| 13:45 | 1,648.00 | 1,650.00 | 1,646.00 | 1,648.00 | 7.6K |
| 13:50 | 1,650.00 | 1,650.00 | 1,647.00 | 1,648.00 | 3.6K |
| 13:55 | 1,648.00 | 1,653.00 | 1,648.00 | 1,650.00 | 18.6K |
| 14:00 | 1,649.00 | 1,649.00 | 1,644.00 | 1,648.00 | 13.5K |
| 14:05 | 1,648.00 | 1,648.00 | 1,643.00 | 1,643.00 | 6.1K |
| 14:10 | 1,643.00 | 1,648.00 | 1,643.00 | 1,646.00 | 3.4K |
| 14:15 | 1,644.00 | 1,646.00 | 1,643.00 | 1,643.00 | 2.7K |
| 14:20 | 1,644.00 | 1,646.00 | 1,644.00 | 1,645.00 | 11.7K |
| 14:25 | 1,645.00 | 1,675.00 | 1,645.00 | 1,673.00 | 255.5K |
| 14:30 | 1,673.00 | 1,694.00 | 1,666.00 | 1,680.00 | 386.2K |
| 14:35 | 1,680.00 | 1,684.00 | 1,674.00 | 1,680.00 | 104.3K |
| 14:40 | 1,681.00 | 1,683.00 | 1,675.00 | 1,683.00 | 81.0K |
| 14:45 | 1,683.00 | 1,683.00 | 1,677.00 | 1,680.00 | 33.9K |
| 14:50 | 1,679.00 | 1,681.00 | 1,670.00 | 1,670.00 | 102.0K |
| 14:55 | 1,674.00 | 1,674.00 | 1,666.00 | 1,671.00 | 68.8K |
| 15:00 | 1,669.00 | 1,678.00 | 1,669.00 | 1,677.00 | 62.1K |
| 15:05 | 1,674.00 | 1,676.00 | 1,668.00 | 1,676.00 | 55.7K |
| 15:10 | 1,676.00 | 1,691.00 | 1,671.00 | 1,681.00 | 164.3K |
| 15:15 | 1,679.00 | 1,686.00 | 1,678.00 | 1,684.00 | 88.4K |
| 15:25 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 52.4K |