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 | 1,556.00 | 1,559.00 | 1,544.00 | 1,545.00 | 7.5K |
| 09:05 | 1,545.00 | 1,545.00 | 1,539.00 | 1,539.00 | 16.5K |
| 09:10 | 1,541.00 | 1,547.00 | 1,541.00 | 1,547.00 | 1.9K |
| 09:15 | 1,541.00 | 1,548.00 | 1,541.00 | 1,546.00 | 2.6K |
| 09:20 | 1,540.00 | 1,543.00 | 1,536.00 | 1,537.00 | 10.7K |
| 09:25 | 1,536.00 | 1,538.00 | 1,531.00 | 1,534.00 | 17.9K |
| 09:30 | 1,530.00 | 1,534.00 | 1,519.00 | 1,527.00 | 41.5K |
| 09:35 | 1,526.00 | 1,527.00 | 1,519.00 | 1,520.00 | 5.2K |
| 09:40 | 1,520.00 | 1,526.00 | 1,515.00 | 1,517.00 | 36.8K |
| 09:45 | 1,525.00 | 1,529.00 | 1,521.00 | 1,527.00 | 15.4K |
| 09:50 | 1,526.00 | 1,529.00 | 1,519.00 | 1,529.00 | 8.1K |
| 09:55 | 1,529.00 | 1,544.00 | 1,528.00 | 1,544.00 | 32.9K |
| 10:00 | 1,545.00 | 1,546.00 | 1,537.00 | 1,542.00 | 6.1K |
| 10:05 | 1,543.00 | 1,551.00 | 1,541.00 | 1,541.00 | 12.0K |
| 10:10 | 1,549.00 | 1,549.00 | 1,524.00 | 1,543.00 | 9.6K |
| 10:15 | 1,543.00 | 1,552.00 | 1,539.00 | 1,542.00 | 8.0K |
| 10:20 | 1,542.00 | 1,552.00 | 1,542.00 | 1,551.00 | 3.9K |
| 10:25 | 1,551.00 | 1,552.00 | 1,538.00 | 1,550.00 | 3.9K |
| 10:30 | 1,538.00 | 1,549.00 | 1,538.00 | 1,547.00 | 3.5K |
| 10:35 | 1,548.00 | 1,548.00 | 1,539.00 | 1,545.00 | 5.4K |
| 10:40 | 1,545.00 | 1,545.00 | 1,540.00 | 1,545.00 | 3.4K |
| 10:45 | 1,545.00 | 1,545.00 | 1,539.00 | 1,545.00 | 3.9K |
| 10:50 | 1,545.00 | 1,545.00 | 1,537.00 | 1,543.00 | 6.6K |
| 10:55 | 1,542.00 | 1,542.00 | 1,534.00 | 1,534.00 | 14.2K |
| 11:00 | 1,534.00 | 1,539.00 | 1,534.00 | 1,538.00 | 3.3K |
| 11:05 | 1,538.00 | 1,539.00 | 1,534.00 | 1,537.00 | 3.4K |
| 11:10 | 1,537.00 | 1,537.00 | 1,529.00 | 1,533.00 | 5.5K |
| 11:15 | 1,533.00 | 1,537.00 | 1,529.00 | 1,536.00 | 3.3K |
| 11:20 | 1,535.00 | 1,539.00 | 1,535.00 | 1,539.00 | 4.2K |
| 11:25 | 1,539.00 | 1,539.00 | 1,535.00 | 1,539.00 | 3.2K |
| 11:30 | 1,538.00 | 1,539.00 | 1,530.00 | 1,539.00 | 7.2K |
| 11:35 | 1,538.00 | 1,540.00 | 1,531.00 | 1,538.00 | 3.0K |
| 11:40 | 1,537.00 | 1,537.00 | 1,530.00 | 1,537.00 | 3.3K |
| 11:45 | 1,537.00 | 1,538.00 | 1,529.00 | 1,538.00 | 3.2K |
| 11:50 | 1,538.00 | 1,538.00 | 1,530.00 | 1,538.00 | 6.3K |
| 11:55 | 1,538.00 | 1,538.00 | 1,524.00 | 1,529.00 | 10.0K |
| 12:00 | 1,528.00 | 1,539.00 | 1,524.00 | 1,537.00 | 117.2K |
| 12:05 | 1,534.00 | 1,538.00 | 1,534.00 | 1,538.00 | 13.8K |
| 12:10 | 1,538.00 | 1,544.00 | 1,538.00 | 1,543.00 | 8.7K |
| 12:15 | 1,542.00 | 1,543.00 | 1,529.00 | 1,534.00 | 18.1K |
| 12:20 | 1,534.00 | 1,534.00 | 1,529.00 | 1,534.00 | 5.4K |
| 12:25 | 1,533.00 | 1,534.00 | 1,523.00 | 1,523.00 | 80.6K |
| 12:30 | 1,527.00 | 1,532.00 | 1,527.00 | 1,532.00 | 6.6K |
| 12:35 | 1,532.00 | 1,532.00 | 1,524.00 | 1,532.00 | 5.5K |
| 12:40 | 1,532.00 | 1,532.00 | 1,525.00 | 1,531.00 | 6.8K |
| 12:45 | 1,531.00 | 1,531.00 | 1,524.00 | 1,530.00 | 6.0K |
| 12:50 | 1,523.00 | 1,531.00 | 1,520.00 | 1,528.00 | 20.2K |
| 12:55 | 1,528.00 | 1,530.00 | 1,525.00 | 1,529.00 | 4.7K |
| 13:00 | 1,529.00 | 1,531.00 | 1,520.00 | 1,528.00 | 19.1K |
| 13:05 | 1,528.00 | 1,529.00 | 1,521.00 | 1,528.00 | 3.6K |
| 13:10 | 1,528.00 | 1,529.00 | 1,522.00 | 1,528.00 | 4.6K |
| 13:15 | 1,528.00 | 1,528.00 | 1,525.00 | 1,528.00 | 3.7K |
| 13:20 | 1,528.00 | 1,528.00 | 1,524.00 | 1,528.00 | 3.6K |
| 13:25 | 1,528.00 | 1,529.00 | 1,523.00 | 1,528.00 | 10.8K |
| 13:30 | 1,527.00 | 1,527.00 | 1,521.00 | 1,521.00 | 9.3K |
| 13:35 | 1,521.00 | 1,525.00 | 1,520.00 | 1,525.00 | 5.7K |
| 13:40 | 1,525.00 | 1,526.00 | 1,521.00 | 1,526.00 | 6.0K |
| 13:45 | 1,526.00 | 1,526.00 | 1,521.00 | 1,526.00 | 3.6K |
| 13:50 | 1,526.00 | 1,527.00 | 1,520.00 | 1,526.00 | 6.7K |
| 13:55 | 1,526.00 | 1,527.00 | 1,521.00 | 1,524.00 | 7.7K |
| 14:00 | 1,525.00 | 1,527.00 | 1,521.00 | 1,526.00 | 3.0K |
| 14:05 | 1,525.00 | 1,526.00 | 1,520.00 | 1,520.00 | 11.5K |
| 14:10 | 1,523.00 | 1,525.00 | 1,519.00 | 1,525.00 | 15.2K |
| 14:15 | 1,524.00 | 1,527.00 | 1,524.00 | 1,527.00 | 4.5K |
| 14:20 | 1,527.00 | 1,527.00 | 1,523.00 | 1,527.00 | 3.3K |
| 14:25 | 1,527.00 | 1,528.00 | 1,526.00 | 1,527.00 | 4.5K |
| 14:30 | 1,527.00 | 1,530.00 | 1,527.00 | 1,527.00 | 6.7K |
| 14:35 | 1,530.00 | 1,531.00 | 1,529.00 | 1,531.00 | 3.1K |
| 14:40 | 1,531.00 | 1,532.00 | 1,530.00 | 1,531.00 | 4.9K |
| 14:45 | 1,532.00 | 1,532.00 | 1,520.00 | 1,528.00 | 6.0K |
| 14:50 | 1,528.00 | 1,529.00 | 1,525.00 | 1,529.00 | 4.1K |
| 14:55 | 1,529.00 | 1,530.00 | 1,526.00 | 1,528.00 | 8.6K |
| 15:00 | 1,528.00 | 1,530.00 | 1,528.00 | 1,530.00 | 4.2K |
| 15:05 | 1,529.00 | 1,530.00 | 1,523.00 | 1,530.00 | 4.9K |
| 15:10 | 1,530.00 | 1,530.00 | 1,523.00 | 1,529.00 | 4.4K |
| 15:15 | 1,529.00 | 1,529.00 | 1,521.00 | 1,526.00 | 13.7K |
| 15:25 | 1,526.00 | 1,526.00 | 1,526.00 | 1,526.00 | 6.7K |