2,555.00
最終更新: 2025-10-02
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 1,011.00 | 1,012.00 | 1,001.00 | 1,004.00 | 1,120.1K |
| 09:05 | 1,003.00 | 1,016.00 | 998.00 | 1,002.00 | 587.7K |
| 09:10 | 1,002.00 | 1,016.00 | 1,000.00 | 1,016.00 | 343.8K |
| 09:15 | 1,017.00 | 1,021.00 | 1,009.00 | 1,015.00 | 331.3K |
| 09:20 | 1,013.00 | 1,018.00 | 1,011.00 | 1,012.00 | 238.8K |
| 09:25 | 1,012.00 | 1,024.00 | 1,010.00 | 1,017.00 | 330.1K |
| 09:30 | 1,018.00 | 1,025.00 | 1,014.00 | 1,024.00 | 425.4K |
| 09:35 | 1,024.00 | 1,025.00 | 1,019.00 | 1,021.00 | 313.2K |
| 09:40 | 1,021.00 | 1,021.00 | 1,012.00 | 1,012.00 | 229.9K |
| 09:45 | 1,012.00 | 1,024.00 | 1,010.00 | 1,023.00 | 271.0K |
| 09:50 | 1,024.00 | 1,038.00 | 1,023.00 | 1,030.00 | 1,751.6K |
| 09:55 | 1,025.00 | 1,030.00 | 1,025.00 | 1,027.00 | 359.8K |
| 10:00 | 1,026.00 | 1,032.00 | 1,023.00 | 1,025.00 | 323.0K |
| 10:05 | 1,025.00 | 1,033.00 | 1,025.00 | 1,033.00 | 157.8K |
| 10:10 | 1,032.00 | 1,033.00 | 1,027.00 | 1,030.00 | 190.7K |
| 10:15 | 1,030.00 | 1,044.00 | 1,030.00 | 1,041.00 | 721.0K |
| 10:20 | 1,042.00 | 1,072.00 | 1,042.00 | 1,049.00 | 3,446.2K |
| 10:25 | 1,050.00 | 1,052.00 | 1,039.00 | 1,049.00 | 1,094.7K |
| 10:30 | 1,052.00 | 1,053.00 | 1,040.00 | 1,045.00 | 589.7K |
| 10:35 | 1,045.00 | 1,054.00 | 1,039.00 | 1,049.00 | 592.5K |
| 10:40 | 1,047.00 | 1,067.00 | 1,044.00 | 1,061.00 | 1,053.4K |
| 10:45 | 1,062.00 | 1,115.00 | 1,058.00 | 1,115.00 | 4,442.0K |
| 10:50 | 1,125.00 | 1,170.00 | 1,125.00 | 1,143.00 | 11,222.7K |
| 10:55 | 1,146.00 | 1,163.00 | 1,137.00 | 1,160.00 | 5,583.7K |
| 11:00 | 1,160.00 | 1,160.00 | 1,127.00 | 1,146.00 | 4,139.5K |
| 11:05 | 1,148.00 | 1,148.00 | 1,120.00 | 1,120.00 | 2,410.4K |
| 11:10 | 1,125.00 | 1,168.00 | 1,125.00 | 1,156.00 | 5,169.1K |
| 11:15 | 1,153.00 | 1,156.00 | 1,140.00 | 1,141.00 | 2,265.7K |
| 11:20 | 1,141.00 | 1,145.00 | 1,125.00 | 1,134.00 | 1,744.2K |
| 11:25 | 1,134.00 | 1,134.00 | 1,119.00 | 1,124.00 | 1,540.5K |
| 11:30 | 1,125.00 | 1,125.00 | 1,109.00 | 1,111.00 | 2,103.5K |
| 11:35 | 1,110.00 | 1,131.00 | 1,110.00 | 1,124.00 | 1,811.5K |
| 11:40 | 1,127.00 | 1,135.00 | 1,116.00 | 1,116.00 | 1,245.4K |
| 11:45 | 1,118.00 | 1,120.00 | 1,109.00 | 1,114.00 | 825.9K |
| 11:50 | 1,115.00 | 1,118.00 | 1,100.00 | 1,102.00 | 1,116.8K |
| 11:55 | 1,101.00 | 1,125.00 | 1,101.00 | 1,120.00 | 1,096.0K |
| 12:00 | 1,119.00 | 1,122.00 | 1,109.00 | 1,115.00 | 499.5K |
| 12:05 | 1,115.00 | 1,115.00 | 1,105.00 | 1,107.00 | 494.1K |
| 12:10 | 1,107.00 | 1,119.00 | 1,103.00 | 1,117.00 | 793.0K |
| 12:15 | 1,117.00 | 1,136.00 | 1,114.00 | 1,129.00 | 2,102.1K |
| 12:20 | 1,129.00 | 1,130.00 | 1,115.00 | 1,126.00 | 1,237.5K |
| 12:25 | 1,125.00 | 1,126.00 | 1,114.00 | 1,115.00 | 678.9K |
| 12:30 | 1,115.00 | 1,116.00 | 1,107.00 | 1,108.00 | 783.6K |
| 12:35 | 1,108.00 | 1,114.00 | 1,107.00 | 1,110.00 | 349.3K |
| 12:40 | 1,109.00 | 1,124.00 | 1,107.00 | 1,124.00 | 758.8K |
| 12:45 | 1,125.00 | 1,125.00 | 1,114.00 | 1,117.00 | 614.9K |
| 12:50 | 1,117.00 | 1,118.00 | 1,112.00 | 1,115.00 | 206.2K |
| 12:55 | 1,115.00 | 1,119.00 | 1,108.00 | 1,117.00 | 434.1K |
| 13:00 | 1,117.00 | 1,117.00 | 1,103.00 | 1,106.00 | 799.2K |
| 13:05 | 1,106.00 | 1,115.00 | 1,102.00 | 1,111.00 | 473.9K |
| 13:10 | 1,110.00 | 1,123.00 | 1,107.00 | 1,123.00 | 770.0K |
| 13:15 | 1,124.00 | 1,136.00 | 1,120.00 | 1,127.00 | 2,074.5K |
| 13:20 | 1,130.00 | 1,140.00 | 1,123.00 | 1,135.00 | 1,810.0K |
| 13:25 | 1,134.00 | 1,153.00 | 1,127.00 | 1,139.00 | 3,313.9K |
| 13:30 | 1,135.00 | 1,180.00 | 1,134.00 | 1,173.00 | 5,709.0K |
| 13:35 | 1,172.00 | 1,196.00 | 1,160.00 | 1,185.00 | 8,875.2K |
| 13:40 | 1,186.00 | 1,220.00 | 1,185.00 | 1,220.00 | 8,699.0K |
| 13:45 | 1,222.00 | 1,235.00 | 1,210.00 | 1,235.00 | 8,103.2K |
| 13:50 | 1,235.00 | 1,240.00 | 1,216.00 | 1,220.00 | 9,416.1K |
| 13:55 | 1,220.00 | 1,223.00 | 1,194.00 | 1,199.00 | 6,588.7K |
| 14:00 | 1,200.00 | 1,208.00 | 1,196.00 | 1,198.00 | 3,038.8K |
| 14:05 | 1,199.00 | 1,230.00 | 1,198.00 | 1,230.00 | 4,688.9K |
| 14:10 | 1,230.00 | 1,238.00 | 1,221.00 | 1,229.00 | 5,976.4K |
| 14:15 | 1,228.00 | 1,234.00 | 1,204.00 | 1,208.00 | 4,574.4K |
| 14:20 | 1,207.00 | 1,219.00 | 1,185.00 | 1,185.00 | 4,055.5K |
| 14:25 | 1,183.00 | 1,200.00 | 1,183.00 | 1,196.00 | 3,124.5K |
| 14:30 | 1,196.00 | 1,196.00 | 1,184.00 | 1,191.00 | 1,265.7K |
| 14:35 | 1,192.00 | 1,207.00 | 1,190.00 | 1,201.00 | 2,247.7K |
| 14:40 | 1,202.00 | 1,204.00 | 1,174.00 | 1,177.00 | 3,483.8K |
| 14:45 | 1,177.00 | 1,187.00 | 1,172.00 | 1,182.00 | 1,986.4K |
| 14:50 | 1,183.00 | 1,188.00 | 1,163.00 | 1,166.00 | 2,449.8K |
| 14:55 | 1,168.00 | 1,182.00 | 1,162.00 | 1,181.00 | 2,373.4K |
| 15:00 | 1,181.00 | 1,200.00 | 1,176.00 | 1,198.00 | 2,693.2K |
| 15:05 | 1,198.00 | 1,212.00 | 1,196.00 | 1,207.00 | 4,913.9K |
| 15:10 | 1,206.00 | 1,214.00 | 1,196.00 | 1,199.00 | 4,000.2K |
| 15:15 | 1,197.00 | 1,205.00 | 1,178.00 | 1,178.00 | 3,757.0K |
| 15:25 | 1,176.00 | 1,176.00 | 1,176.00 | 1,176.00 | 1,490.8K |