3,625.00
最終更新: 2025-10-01
時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
09:00 | 3,980.00 | 3,995.00 | 3,900.00 | 3,920.00 | 219.2K |
09:05 | 3,920.00 | 3,935.00 | 3,880.00 | 3,935.00 | 108.0K |
09:10 | 3,930.00 | 3,945.00 | 3,905.00 | 3,920.00 | 52.2K |
09:15 | 3,925.00 | 3,940.00 | 3,915.00 | 3,920.00 | 20.4K |
09:20 | 3,920.00 | 3,930.00 | 3,905.00 | 3,925.00 | 24.1K |
09:25 | 3,920.00 | 3,960.00 | 3,920.00 | 3,950.00 | 38.9K |
09:30 | 3,945.00 | 3,980.00 | 3,940.00 | 3,980.00 | 30.0K |
09:35 | 3,980.00 | 3,990.00 | 3,960.00 | 3,980.00 | 57.8K |
09:40 | 3,985.00 | 3,995.00 | 3,960.00 | 3,985.00 | 36.1K |
09:45 | 3,985.00 | 4,015.00 | 3,985.00 | 4,000.00 | 93.9K |
09:50 | 3,995.00 | 4,000.00 | 3,970.00 | 3,985.00 | 40.1K |
09:55 | 3,985.00 | 4,000.00 | 3,980.00 | 3,995.00 | 22.5K |
10:00 | 3,995.00 | 4,030.00 | 3,990.00 | 4,015.00 | 45.3K |
10:05 | 4,015.00 | 4,055.00 | 4,010.00 | 4,050.00 | 85.5K |
10:10 | 4,050.00 | 4,120.00 | 4,045.00 | 4,085.00 | 302.6K |
10:15 | 4,085.00 | 4,105.00 | 4,055.00 | 4,060.00 | 123.9K |
10:20 | 4,055.00 | 4,075.00 | 4,035.00 | 4,045.00 | 65.9K |
10:25 | 4,045.00 | 4,050.00 | 4,015.00 | 4,025.00 | 62.4K |
10:30 | 4,030.00 | 4,060.00 | 4,020.00 | 4,055.00 | 35.7K |
10:35 | 4,055.00 | 4,065.00 | 4,040.00 | 4,040.00 | 22.8K |
10:40 | 4,040.00 | 4,040.00 | 4,010.00 | 4,015.00 | 69.3K |
10:45 | 4,025.00 | 4,025.00 | 4,010.00 | 4,025.00 | 18.9K |
10:50 | 4,015.00 | 4,030.00 | 4,015.00 | 4,025.00 | 12.0K |
10:55 | 4,030.00 | 4,055.00 | 4,015.00 | 4,050.00 | 42.0K |
11:00 | 4,055.00 | 4,070.00 | 4,045.00 | 4,070.00 | 38.5K |
11:05 | 4,065.00 | 4,075.00 | 4,055.00 | 4,060.00 | 28.2K |
11:10 | 4,060.00 | 4,075.00 | 4,045.00 | 4,070.00 | 36.3K |
11:15 | 4,065.00 | 4,090.00 | 4,065.00 | 4,085.00 | 34.7K |
11:20 | 4,085.00 | 4,100.00 | 4,075.00 | 4,095.00 | 36.5K |
11:25 | 4,095.00 | 4,095.00 | 4,075.00 | 4,075.00 | 27.4K |
11:30 | 4,080.00 | 4,080.00 | 4,060.00 | 4,060.00 | 17.8K |
11:35 | 4,060.00 | 4,075.00 | 4,060.00 | 4,070.00 | 15.0K |
11:40 | 4,070.00 | 4,070.00 | 4,060.00 | 4,070.00 | 12.9K |
11:45 | 4,070.00 | 4,070.00 | 4,060.00 | 4,070.00 | 5.2K |
11:50 | 4,065.00 | 4,070.00 | 4,050.00 | 4,052.00 | 11.1K |
11:55 | 4,050.00 | 4,065.00 | 4,045.00 | 4,050.00 | 7.6K |
12:00 | 4,045.00 | 4,065.00 | 4,045.00 | 4,055.00 | 17.4K |
12:05 | 4,055.00 | 4,060.00 | 4,045.00 | 4,045.00 | 7.9K |
12:10 | 4,050.00 | 4,070.00 | 4,040.00 | 4,060.00 | 35.4K |
12:15 | 4,055.00 | 4,060.00 | 4,045.00 | 4,045.00 | 16.7K |
12:20 | 4,040.00 | 4,065.00 | 4,040.00 | 4,065.00 | 32.0K |
12:25 | 4,065.00 | 4,075.00 | 4,060.00 | 4,065.00 | 20.5K |
12:30 | 4,070.00 | 4,075.00 | 4,050.00 | 4,050.00 | 19.0K |
12:35 | 4,050.00 | 4,055.00 | 4,045.00 | 4,055.00 | 7.0K |
12:40 | 4,045.00 | 4,055.00 | 4,040.00 | 4,045.00 | 18.1K |
12:45 | 4,050.00 | 4,070.00 | 4,050.00 | 4,055.00 | 15.8K |
12:50 | 4,065.00 | 4,070.00 | 4,050.00 | 4,060.00 | 20.0K |
12:55 | 4,055.00 | 4,060.00 | 4,050.00 | 4,050.00 | 13.9K |
13:00 | 4,050.00 | 4,055.00 | 4,045.00 | 4,045.00 | 24.0K |
13:05 | 4,050.00 | 4,050.00 | 4,025.00 | 4,025.00 | 19.5K |
13:10 | 4,025.00 | 4,030.00 | 4,000.00 | 4,015.00 | 69.9K |
13:15 | 4,010.00 | 4,035.00 | 4,010.00 | 4,025.00 | 18.7K |
13:20 | 4,035.00 | 4,045.00 | 4,030.00 | 4,045.00 | 21.3K |
13:25 | 4,045.00 | 4,055.00 | 4,040.00 | 4,055.00 | 13.7K |
13:30 | 4,045.00 | 4,050.00 | 4,040.00 | 4,045.00 | 11.7K |
13:35 | 4,045.00 | 4,055.00 | 4,045.00 | 4,047.00 | 9.1K |
13:40 | 4,045.00 | 4,065.00 | 4,045.00 | 4,065.00 | 64.6K |
13:45 | 4,060.00 | 4,075.00 | 4,055.00 | 4,060.00 | 8.5K |
13:50 | 4,060.00 | 4,075.00 | 4,055.00 | 4,070.00 | 23.5K |
13:55 | 4,070.00 | 4,080.00 | 4,065.00 | 4,075.00 | 37.2K |
14:00 | 4,075.00 | 4,075.00 | 4,055.00 | 4,070.00 | 6.1K |
14:05 | 4,070.00 | 4,075.00 | 4,050.00 | 4,060.00 | 36.1K |
14:10 | 4,060.00 | 4,065.00 | 4,050.00 | 4,060.00 | 33.4K |
14:15 | 4,060.00 | 4,065.00 | 4,060.00 | 4,060.00 | 4.9K |
14:20 | 4,060.00 | 4,060.00 | 4,040.00 | 4,050.00 | 11.3K |
14:25 | 4,045.00 | 4,055.00 | 4,045.00 | 4,050.00 | 9.0K |
14:30 | 4,050.00 | 4,050.00 | 4,030.00 | 4,030.00 | 17.0K |
14:35 | 4,035.00 | 4,045.00 | 4,025.00 | 4,040.00 | 12.4K |
14:40 | 4,040.00 | 4,045.00 | 4,025.00 | 4,045.00 | 19.3K |
14:45 | 4,045.00 | 4,050.00 | 4,040.00 | 4,045.00 | 26.7K |
14:50 | 4,045.00 | 4,050.00 | 4,045.00 | 4,045.00 | 7.5K |
14:55 | 4,045.00 | 4,050.00 | 4,045.00 | 4,050.00 | 6.0K |
15:00 | 4,045.00 | 4,050.00 | 4,030.00 | 4,040.00 | 14.0K |
15:05 | 4,045.00 | 4,050.00 | 4,035.00 | 4,050.00 | 17.9K |
15:10 | 4,050.00 | 4,050.00 | 4,030.00 | 4,030.00 | 21.9K |
15:15 | 4,040.00 | 4,040.00 | 4,025.00 | 4,025.00 | 47.7K |
15:25 | 4,025.00 | 4,025.00 | 4,025.00 | 4,025.00 | 33.4K |