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 | 1,884.00 | 1,914.00 | 1,836.00 | 1,843.00 | 5,904.5K |
| 09:05 | 1,843.00 | 1,846.00 | 1,803.00 | 1,820.00 | 2,499.6K |
| 09:10 | 1,821.00 | 1,864.00 | 1,815.00 | 1,864.00 | 1,337.6K |
| 09:15 | 1,869.00 | 1,885.00 | 1,852.00 | 1,862.00 | 2,631.4K |
| 09:20 | 1,859.00 | 1,866.00 | 1,854.00 | 1,861.00 | 890.2K |
| 09:25 | 1,861.00 | 1,863.00 | 1,837.00 | 1,838.00 | 1,231.0K |
| 09:30 | 1,837.00 | 1,870.00 | 1,835.00 | 1,855.00 | 869.9K |
| 09:35 | 1,857.00 | 1,858.00 | 1,839.00 | 1,842.00 | 476.3K |
| 09:40 | 1,842.00 | 1,854.00 | 1,840.00 | 1,848.00 | 303.8K |
| 09:45 | 1,849.00 | 1,849.00 | 1,837.00 | 1,842.00 | 402.0K |
| 09:50 | 1,840.00 | 1,840.00 | 1,828.00 | 1,830.00 | 723.1K |
| 09:55 | 1,829.00 | 1,838.00 | 1,823.00 | 1,829.00 | 355.4K |
| 10:00 | 1,827.00 | 1,828.00 | 1,820.00 | 1,820.00 | 282.4K |
| 10:05 | 1,821.00 | 1,831.00 | 1,817.00 | 1,829.00 | 389.5K |
| 10:10 | 1,829.00 | 1,830.00 | 1,819.00 | 1,821.00 | 184.5K |
| 10:15 | 1,821.00 | 1,823.00 | 1,813.00 | 1,821.00 | 707.7K |
| 10:20 | 1,820.00 | 1,821.00 | 1,816.00 | 1,817.00 | 108.7K |
| 10:25 | 1,818.00 | 1,819.00 | 1,813.00 | 1,814.00 | 274.1K |
| 10:30 | 1,815.00 | 1,819.00 | 1,810.00 | 1,811.00 | 583.9K |
| 10:35 | 1,813.00 | 1,813.00 | 1,807.00 | 1,812.00 | 321.6K |
| 10:40 | 1,812.00 | 1,813.00 | 1,803.00 | 1,805.00 | 510.1K |
| 10:45 | 1,807.00 | 1,807.00 | 1,802.00 | 1,803.00 | 453.2K |
| 10:50 | 1,802.00 | 1,809.00 | 1,795.00 | 1,801.00 | 1,140.4K |
| 10:55 | 1,802.00 | 1,802.00 | 1,788.00 | 1,796.00 | 870.3K |
| 11:00 | 1,796.00 | 1,800.00 | 1,791.00 | 1,799.00 | 293.0K |
| 11:05 | 1,796.00 | 1,797.00 | 1,785.00 | 1,787.00 | 586.0K |
| 11:10 | 1,786.00 | 1,790.00 | 1,782.00 | 1,789.00 | 395.4K |
| 11:15 | 1,789.00 | 1,790.00 | 1,787.00 | 1,788.00 | 129.6K |
| 11:20 | 1,787.00 | 1,796.00 | 1,787.00 | 1,794.00 | 246.5K |
| 11:25 | 1,794.00 | 1,796.00 | 1,790.00 | 1,792.00 | 180.0K |
| 11:30 | 1,792.00 | 1,795.00 | 1,790.00 | 1,793.00 | 101.0K |
| 11:35 | 1,793.00 | 1,795.00 | 1,791.00 | 1,794.00 | 68.9K |
| 11:40 | 1,794.00 | 1,799.00 | 1,793.00 | 1,794.00 | 143.6K |
| 11:45 | 1,793.00 | 1,794.00 | 1,789.00 | 1,791.00 | 186.4K |
| 11:50 | 1,792.00 | 1,799.00 | 1,791.00 | 1,795.00 | 74.1K |
| 11:55 | 1,796.00 | 1,796.00 | 1,790.00 | 1,793.00 | 113.4K |
| 12:00 | 1,793.00 | 1,795.00 | 1,791.00 | 1,793.00 | 132.0K |
| 12:05 | 1,793.00 | 1,793.00 | 1,786.00 | 1,790.00 | 195.8K |
| 12:10 | 1,790.00 | 1,791.00 | 1,787.00 | 1,790.00 | 112.9K |
| 12:15 | 1,789.00 | 1,792.00 | 1,787.00 | 1,788.00 | 106.4K |
| 12:20 | 1,788.00 | 1,788.00 | 1,785.00 | 1,786.00 | 118.9K |
| 12:25 | 1,786.00 | 1,787.00 | 1,785.00 | 1,786.00 | 127.4K |
| 12:30 | 1,786.00 | 1,786.00 | 1,783.00 | 1,785.00 | 161.9K |
| 12:35 | 1,785.00 | 1,789.00 | 1,785.00 | 1,788.00 | 118.8K |
| 12:40 | 1,787.00 | 1,791.00 | 1,787.00 | 1,791.00 | 73.6K |
| 12:45 | 1,791.00 | 1,792.00 | 1,784.00 | 1,785.00 | 170.9K |
| 12:50 | 1,785.00 | 1,785.00 | 1,778.00 | 1,785.00 | 622.2K |
| 12:55 | 1,785.00 | 1,790.00 | 1,783.00 | 1,788.00 | 142.8K |
| 13:00 | 1,786.00 | 1,793.00 | 1,786.00 | 1,789.00 | 184.4K |
| 13:05 | 1,789.00 | 1,790.00 | 1,785.00 | 1,785.00 | 88.1K |
| 13:10 | 1,785.00 | 1,785.00 | 1,776.00 | 1,781.00 | 590.3K |
| 13:15 | 1,781.00 | 1,783.00 | 1,778.00 | 1,779.00 | 100.2K |
| 13:20 | 1,780.00 | 1,783.00 | 1,779.00 | 1,780.00 | 136.0K |
| 13:25 | 1,781.00 | 1,783.00 | 1,779.00 | 1,781.00 | 152.2K |
| 13:30 | 1,781.00 | 1,782.00 | 1,777.00 | 1,778.00 | 190.0K |
| 13:35 | 1,777.00 | 1,782.00 | 1,776.00 | 1,780.00 | 256.1K |
| 13:40 | 1,780.00 | 1,786.00 | 1,779.00 | 1,785.00 | 90.5K |
| 13:45 | 1,785.00 | 1,788.00 | 1,784.00 | 1,784.00 | 164.1K |
| 13:50 | 1,784.00 | 1,788.00 | 1,781.00 | 1,787.00 | 96.0K |
| 13:55 | 1,786.00 | 1,789.00 | 1,781.00 | 1,782.00 | 75.8K |
| 14:00 | 1,782.00 | 1,784.00 | 1,778.00 | 1,784.00 | 180.2K |
| 14:05 | 1,783.00 | 1,784.00 | 1,776.00 | 1,777.00 | 349.7K |
| 14:10 | 1,777.00 | 1,782.00 | 1,777.00 | 1,782.00 | 58.9K |
| 14:15 | 1,782.00 | 1,782.00 | 1,778.00 | 1,782.00 | 232.0K |
| 14:20 | 1,781.00 | 1,783.00 | 1,775.00 | 1,780.00 | 549.8K |
| 14:25 | 1,782.00 | 1,800.00 | 1,782.00 | 1,798.00 | 949.6K |
| 14:30 | 1,798.00 | 1,798.00 | 1,787.00 | 1,796.00 | 255.6K |
| 14:35 | 1,797.00 | 1,804.00 | 1,793.00 | 1,800.00 | 472.1K |
| 14:40 | 1,800.00 | 1,805.00 | 1,796.00 | 1,797.00 | 347.7K |
| 14:45 | 1,798.00 | 1,800.00 | 1,790.00 | 1,794.00 | 235.9K |
| 14:50 | 1,793.00 | 1,794.00 | 1,787.00 | 1,787.00 | 170.2K |
| 14:55 | 1,788.00 | 1,788.00 | 1,786.00 | 1,786.00 | 111.8K |
| 15:00 | 1,787.00 | 1,790.00 | 1,783.00 | 1,783.00 | 237.9K |
| 15:05 | 1,784.00 | 1,788.00 | 1,783.00 | 1,787.00 | 154.9K |
| 15:10 | 1,787.00 | 1,790.00 | 1,785.00 | 1,785.00 | 229.8K |
| 15:15 | 1,786.00 | 1,800.00 | 1,786.00 | 1,800.00 | 643.5K |
| 15:25 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 523.2K |