2,555.00
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 1,644.00 | 1,669.00 | 1,627.00 | 1,634.00 | 2,186.0K |
| 09:05 | 1,636.00 | 1,644.00 | 1,611.00 | 1,617.00 | 924.2K |
| 09:10 | 1,617.00 | 1,625.00 | 1,600.00 | 1,614.00 | 899.3K |
| 09:15 | 1,617.00 | 1,628.00 | 1,611.00 | 1,625.00 | 446.2K |
| 09:20 | 1,623.00 | 1,659.00 | 1,623.00 | 1,654.00 | 1,411.0K |
| 09:25 | 1,655.00 | 1,680.00 | 1,637.00 | 1,641.00 | 3,008.3K |
| 09:30 | 1,642.00 | 1,646.00 | 1,616.00 | 1,618.00 | 974.8K |
| 09:35 | 1,616.00 | 1,624.00 | 1,614.00 | 1,616.00 | 572.3K |
| 09:40 | 1,615.00 | 1,624.00 | 1,615.00 | 1,624.00 | 200.2K |
| 09:45 | 1,625.00 | 1,630.00 | 1,621.00 | 1,624.00 | 179.0K |
| 09:50 | 1,625.00 | 1,631.00 | 1,620.00 | 1,631.00 | 295.2K |
| 09:55 | 1,631.00 | 1,632.00 | 1,615.00 | 1,617.00 | 330.3K |
| 10:00 | 1,617.00 | 1,620.00 | 1,600.00 | 1,600.00 | 904.9K |
| 10:05 | 1,601.00 | 1,606.00 | 1,588.00 | 1,604.00 | 669.8K |
| 10:10 | 1,605.00 | 1,605.00 | 1,597.00 | 1,601.00 | 240.8K |
| 10:15 | 1,600.00 | 1,709.00 | 1,600.00 | 1,650.00 | 11,830.3K |
| 10:20 | 1,644.00 | 1,653.00 | 1,608.00 | 1,622.00 | 2,924.2K |
| 10:25 | 1,624.00 | 1,629.00 | 1,608.00 | 1,614.00 | 1,152.4K |
| 10:30 | 1,614.00 | 1,630.00 | 1,611.00 | 1,620.00 | 519.5K |
| 10:35 | 1,620.00 | 1,620.00 | 1,607.00 | 1,612.00 | 438.3K |
| 10:40 | 1,611.00 | 1,621.00 | 1,611.00 | 1,617.00 | 216.4K |
| 10:45 | 1,617.00 | 1,618.00 | 1,602.00 | 1,608.00 | 767.8K |
| 10:50 | 1,608.00 | 1,613.00 | 1,604.00 | 1,611.00 | 214.0K |
| 10:55 | 1,611.00 | 1,611.00 | 1,600.00 | 1,601.00 | 430.6K |
| 11:00 | 1,601.00 | 1,604.00 | 1,590.00 | 1,591.00 | 818.5K |
| 11:05 | 1,591.00 | 1,600.00 | 1,591.00 | 1,595.00 | 218.1K |
| 11:10 | 1,595.00 | 1,606.00 | 1,591.00 | 1,601.00 | 337.4K |
| 11:15 | 1,601.00 | 1,601.00 | 1,594.00 | 1,596.00 | 187.0K |
| 11:20 | 1,594.00 | 1,598.00 | 1,591.00 | 1,595.00 | 202.2K |
| 11:25 | 1,594.00 | 1,603.00 | 1,594.00 | 1,599.00 | 116.7K |
| 11:30 | 1,596.00 | 1,597.00 | 1,593.00 | 1,593.00 | 82.6K |
| 11:35 | 1,594.00 | 1,596.00 | 1,592.00 | 1,593.00 | 79.1K |
| 11:40 | 1,593.00 | 1,593.00 | 1,586.00 | 1,586.00 | 514.8K |
| 11:45 | 1,586.00 | 1,593.00 | 1,586.00 | 1,592.00 | 137.0K |
| 11:50 | 1,591.00 | 1,596.00 | 1,590.00 | 1,593.00 | 75.3K |
| 11:55 | 1,592.00 | 1,592.00 | 1,587.00 | 1,591.00 | 132.0K |
| 12:00 | 1,592.00 | 1,592.00 | 1,586.00 | 1,589.00 | 129.6K |
| 12:05 | 1,589.00 | 1,589.00 | 1,581.00 | 1,582.00 | 289.8K |
| 12:10 | 1,583.00 | 1,584.00 | 1,580.00 | 1,584.00 | 350.5K |
| 12:15 | 1,583.00 | 1,587.00 | 1,583.00 | 1,586.00 | 80.5K |
| 12:20 | 1,586.00 | 1,586.00 | 1,579.00 | 1,579.00 | 210.5K |
| 12:25 | 1,580.00 | 1,583.00 | 1,580.00 | 1,583.00 | 59.6K |
| 12:30 | 1,583.00 | 1,586.00 | 1,582.00 | 1,583.00 | 118.4K |
| 12:35 | 1,583.00 | 1,586.00 | 1,582.00 | 1,584.00 | 96.8K |
| 12:40 | 1,583.00 | 1,585.00 | 1,579.00 | 1,582.00 | 210.8K |
| 12:45 | 1,582.00 | 1,582.00 | 1,562.00 | 1,566.00 | 662.0K |
| 12:50 | 1,567.00 | 1,578.00 | 1,562.00 | 1,574.00 | 249.4K |
| 12:55 | 1,575.00 | 1,581.00 | 1,570.00 | 1,581.00 | 243.8K |
| 13:00 | 1,581.00 | 1,581.00 | 1,572.00 | 1,573.00 | 98.9K |
| 13:05 | 1,573.00 | 1,580.00 | 1,570.00 | 1,575.00 | 153.9K |
| 13:10 | 1,574.00 | 1,579.00 | 1,572.00 | 1,572.00 | 99.9K |
| 13:15 | 1,571.00 | 1,575.00 | 1,568.00 | 1,571.00 | 137.4K |
| 13:20 | 1,572.00 | 1,573.00 | 1,568.00 | 1,571.00 | 110.5K |
| 13:25 | 1,571.00 | 1,571.00 | 1,564.00 | 1,565.00 | 187.6K |
| 13:30 | 1,569.00 | 1,573.00 | 1,566.00 | 1,570.00 | 166.9K |
| 13:35 | 1,571.00 | 1,571.00 | 1,561.00 | 1,563.00 | 278.8K |
| 13:40 | 1,562.00 | 1,565.00 | 1,560.00 | 1,561.00 | 283.6K |
| 13:45 | 1,561.00 | 1,561.00 | 1,551.00 | 1,551.00 | 500.3K |
| 13:50 | 1,552.00 | 1,558.00 | 1,550.00 | 1,552.00 | 383.2K |
| 13:55 | 1,552.00 | 1,552.00 | 1,524.00 | 1,534.00 | 1,320.4K |
| 14:00 | 1,534.00 | 1,548.00 | 1,530.00 | 1,548.00 | 423.8K |
| 14:05 | 1,547.00 | 1,552.00 | 1,541.00 | 1,549.00 | 317.1K |
| 14:10 | 1,549.00 | 1,550.00 | 1,538.00 | 1,539.00 | 180.9K |
| 14:15 | 1,540.00 | 1,548.00 | 1,538.00 | 1,546.00 | 211.6K |
| 14:20 | 1,544.00 | 1,545.00 | 1,539.00 | 1,540.00 | 111.9K |
| 14:25 | 1,539.00 | 1,541.00 | 1,538.00 | 1,539.00 | 154.4K |
| 14:30 | 1,540.00 | 1,540.00 | 1,528.00 | 1,534.00 | 386.6K |
| 14:35 | 1,537.00 | 1,539.00 | 1,530.00 | 1,537.00 | 240.4K |
| 14:40 | 1,537.00 | 1,537.00 | 1,529.00 | 1,530.00 | 170.9K |
| 14:45 | 1,529.00 | 1,537.00 | 1,526.00 | 1,534.00 | 380.0K |
| 14:50 | 1,533.00 | 1,536.00 | 1,527.00 | 1,530.00 | 287.4K |
| 14:55 | 1,530.00 | 1,535.00 | 1,530.00 | 1,535.00 | 143.0K |
| 15:00 | 1,536.00 | 1,538.00 | 1,533.00 | 1,534.00 | 156.0K |
| 15:05 | 1,534.00 | 1,540.00 | 1,533.00 | 1,537.00 | 196.5K |
| 15:10 | 1,538.00 | 1,539.00 | 1,533.00 | 1,534.00 | 187.3K |
| 15:15 | 1,535.00 | 1,538.00 | 1,526.00 | 1,534.00 | 630.2K |
| 15:25 | 1,532.00 | 1,532.00 | 1,532.00 | 1,532.00 | 352.0K |