2,545.00
最終更新: 2025-10-01
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 1,691.00 | 1,714.00 | 1,675.00 | 1,698.00 | 4,755.3K |
| 09:05 | 1,688.00 | 1,696.00 | 1,663.00 | 1,666.00 | 2,218.6K |
| 09:10 | 1,668.00 | 1,674.00 | 1,664.00 | 1,668.00 | 862.2K |
| 09:15 | 1,668.00 | 1,672.00 | 1,639.00 | 1,662.00 | 1,614.6K |
| 09:20 | 1,661.00 | 1,662.00 | 1,648.00 | 1,654.00 | 701.7K |
| 09:25 | 1,654.00 | 1,664.00 | 1,642.00 | 1,659.00 | 663.1K |
| 09:30 | 1,659.00 | 1,668.00 | 1,652.00 | 1,660.00 | 455.6K |
| 09:35 | 1,660.00 | 1,662.00 | 1,642.00 | 1,642.00 | 679.7K |
| 09:40 | 1,642.00 | 1,642.00 | 1,631.00 | 1,631.00 | 903.3K |
| 09:45 | 1,631.00 | 1,634.00 | 1,630.00 | 1,633.00 | 501.4K |
| 09:50 | 1,632.00 | 1,644.00 | 1,628.00 | 1,637.00 | 346.9K |
| 09:55 | 1,636.00 | 1,651.00 | 1,636.00 | 1,646.00 | 433.5K |
| 10:00 | 1,646.00 | 1,650.00 | 1,630.00 | 1,639.00 | 361.4K |
| 10:05 | 1,639.00 | 1,651.00 | 1,639.00 | 1,649.00 | 209.2K |
| 10:10 | 1,651.00 | 1,703.00 | 1,646.00 | 1,696.00 | 3,517.6K |
| 10:15 | 1,694.00 | 1,708.00 | 1,651.00 | 1,651.00 | 4,126.2K |
| 10:20 | 1,649.00 | 1,655.00 | 1,635.00 | 1,644.00 | 1,076.5K |
| 10:25 | 1,643.00 | 1,643.00 | 1,613.00 | 1,633.00 | 1,589.7K |
| 10:30 | 1,633.00 | 1,640.00 | 1,631.00 | 1,635.00 | 291.7K |
| 10:35 | 1,634.00 | 1,639.00 | 1,630.00 | 1,632.00 | 215.7K |
| 10:40 | 1,633.00 | 1,641.00 | 1,623.00 | 1,626.00 | 317.1K |
| 10:45 | 1,627.00 | 1,633.00 | 1,620.00 | 1,627.00 | 252.8K |
| 10:50 | 1,626.00 | 1,627.00 | 1,612.00 | 1,615.00 | 542.5K |
| 10:55 | 1,615.00 | 1,615.00 | 1,609.00 | 1,612.00 | 275.2K |
| 11:00 | 1,611.00 | 1,619.00 | 1,609.00 | 1,612.00 | 223.7K |
| 11:05 | 1,610.00 | 1,613.00 | 1,605.00 | 1,607.00 | 333.8K |
| 11:10 | 1,606.00 | 1,610.00 | 1,605.00 | 1,605.00 | 223.6K |
| 11:15 | 1,605.00 | 1,609.00 | 1,596.00 | 1,599.00 | 512.1K |
| 11:20 | 1,604.00 | 1,610.00 | 1,600.00 | 1,604.00 | 319.9K |
| 11:25 | 1,601.00 | 1,601.00 | 1,591.00 | 1,595.00 | 470.7K |
| 11:30 | 1,595.00 | 1,597.00 | 1,588.00 | 1,589.00 | 284.6K |
| 11:35 | 1,591.00 | 1,591.00 | 1,578.00 | 1,583.00 | 616.1K |
| 11:40 | 1,583.00 | 1,590.00 | 1,583.00 | 1,588.00 | 149.5K |
| 11:45 | 1,588.00 | 1,594.00 | 1,587.00 | 1,588.00 | 145.2K |
| 11:50 | 1,588.00 | 1,594.00 | 1,588.00 | 1,594.00 | 86.8K |
| 11:55 | 1,595.00 | 1,600.00 | 1,595.00 | 1,596.00 | 195.1K |
| 12:00 | 1,596.00 | 1,606.00 | 1,596.00 | 1,606.00 | 120.7K |
| 12:05 | 1,607.00 | 1,609.00 | 1,599.00 | 1,603.00 | 117.9K |
| 12:10 | 1,603.00 | 1,604.00 | 1,600.00 | 1,604.00 | 74.5K |
| 12:15 | 1,604.00 | 1,609.00 | 1,601.00 | 1,604.00 | 99.0K |
| 12:20 | 1,604.00 | 1,604.00 | 1,601.00 | 1,602.00 | 67.1K |
| 12:25 | 1,602.00 | 1,603.00 | 1,595.00 | 1,602.00 | 162.7K |
| 12:30 | 1,602.00 | 1,605.00 | 1,599.00 | 1,599.00 | 64.2K |
| 12:35 | 1,599.00 | 1,603.00 | 1,598.00 | 1,599.00 | 47.6K |
| 12:40 | 1,599.00 | 1,603.00 | 1,597.00 | 1,598.00 | 77.7K |
| 12:45 | 1,598.00 | 1,598.00 | 1,591.00 | 1,597.00 | 133.9K |
| 12:50 | 1,596.00 | 1,597.00 | 1,593.00 | 1,597.00 | 44.9K |
| 12:55 | 1,597.00 | 1,597.00 | 1,591.00 | 1,592.00 | 123.9K |
| 13:00 | 1,594.00 | 1,596.00 | 1,592.00 | 1,594.00 | 69.3K |
| 13:05 | 1,594.00 | 1,594.00 | 1,588.00 | 1,589.00 | 241.7K |
| 13:10 | 1,590.00 | 1,592.00 | 1,589.00 | 1,592.00 | 47.8K |
| 13:15 | 1,590.00 | 1,594.00 | 1,590.00 | 1,594.00 | 39.0K |
| 13:20 | 1,599.00 | 1,601.00 | 1,592.00 | 1,597.00 | 160.5K |
| 13:25 | 1,596.00 | 1,605.00 | 1,596.00 | 1,600.00 | 159.1K |
| 13:30 | 1,601.00 | 1,608.00 | 1,595.00 | 1,608.00 | 131.7K |
| 13:35 | 1,608.00 | 1,629.00 | 1,604.00 | 1,612.00 | 928.4K |
| 13:40 | 1,612.00 | 1,628.00 | 1,610.00 | 1,620.00 | 270.9K |
| 13:45 | 1,620.00 | 1,620.00 | 1,609.00 | 1,618.00 | 120.0K |
| 13:50 | 1,618.00 | 1,621.00 | 1,615.00 | 1,616.00 | 70.4K |
| 13:55 | 1,617.00 | 1,617.00 | 1,608.00 | 1,612.00 | 110.5K |
| 14:00 | 1,611.00 | 1,615.00 | 1,608.00 | 1,612.00 | 66.3K |
| 14:05 | 1,613.00 | 1,613.00 | 1,608.00 | 1,608.00 | 129.8K |
| 14:10 | 1,609.00 | 1,613.00 | 1,608.00 | 1,613.00 | 84.9K |
| 14:15 | 1,613.00 | 1,615.00 | 1,611.00 | 1,612.00 | 51.9K |
| 14:20 | 1,613.00 | 1,620.00 | 1,610.00 | 1,620.00 | 138.9K |
| 14:25 | 1,620.00 | 1,630.00 | 1,619.00 | 1,622.00 | 307.2K |
| 14:30 | 1,621.00 | 1,624.00 | 1,620.00 | 1,624.00 | 112.8K |
| 14:35 | 1,625.00 | 1,629.00 | 1,623.00 | 1,625.00 | 159.1K |
| 14:40 | 1,625.00 | 1,637.00 | 1,625.00 | 1,635.00 | 275.4K |
| 14:45 | 1,636.00 | 1,646.00 | 1,636.00 | 1,641.00 | 790.3K |
| 14:50 | 1,640.00 | 1,641.00 | 1,623.00 | 1,630.00 | 197.4K |
| 14:55 | 1,630.00 | 1,635.00 | 1,626.00 | 1,632.00 | 168.9K |
| 15:00 | 1,632.00 | 1,640.00 | 1,630.00 | 1,638.00 | 212.9K |
| 15:05 | 1,640.00 | 1,643.00 | 1,634.00 | 1,636.00 | 260.4K |
| 15:10 | 1,636.00 | 1,636.00 | 1,630.00 | 1,632.00 | 192.4K |
| 15:15 | 1,632.00 | 1,636.00 | 1,629.00 | 1,634.00 | 481.9K |
| 15:25 | 1,644.00 | 1,644.00 | 1,644.00 | 1,644.00 | 408.7K |