3,745.00
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 3,845.00 | 3,860.00 | 3,780.00 | 3,795.00 | 100.4K |
| 09:05 | 3,800.00 | 3,805.00 | 3,775.00 | 3,775.00 | 60.3K |
| 09:10 | 3,775.00 | 3,780.00 | 3,765.00 | 3,765.00 | 57.5K |
| 09:15 | 3,765.00 | 3,780.00 | 3,760.00 | 3,760.00 | 15.3K |
| 09:20 | 3,775.00 | 3,790.00 | 3,755.00 | 3,765.00 | 39.4K |
| 09:25 | 3,765.00 | 3,765.00 | 3,735.00 | 3,740.00 | 61.8K |
| 09:30 | 3,740.00 | 3,760.00 | 3,740.00 | 3,760.00 | 13.5K |
| 09:35 | 3,760.00 | 3,770.00 | 3,745.00 | 3,750.00 | 21.9K |
| 09:40 | 3,750.00 | 3,770.00 | 3,750.00 | 3,765.00 | 7.2K |
| 09:45 | 3,765.00 | 3,765.00 | 3,750.00 | 3,760.00 | 6.0K |
| 09:50 | 3,755.00 | 3,760.00 | 3,750.00 | 3,750.00 | 6.3K |
| 09:55 | 3,755.00 | 3,760.00 | 3,750.00 | 3,755.00 | 4.0K |
| 10:00 | 3,755.00 | 3,760.00 | 3,745.00 | 3,745.00 | 7.2K |
| 10:05 | 3,745.00 | 3,755.00 | 3,745.00 | 3,755.00 | 16.2K |
| 10:10 | 3,750.00 | 3,750.00 | 3,740.00 | 3,740.00 | 44.5K |
| 10:15 | 3,740.00 | 3,745.00 | 3,740.00 | 3,745.00 | 17.0K |
| 10:20 | 3,745.00 | 3,750.00 | 3,745.00 | 3,745.00 | 14.8K |
| 10:25 | 3,740.00 | 3,750.00 | 3,730.00 | 3,750.00 | 71.4K |
| 10:30 | 3,745.00 | 3,750.00 | 3,745.00 | 3,750.00 | 6.0K |
| 10:35 | 3,752.00 | 3,752.00 | 3,745.00 | 3,745.00 | 5.2K |
| 10:40 | 3,745.00 | 3,750.00 | 3,745.00 | 3,750.00 | 0.6K |
| 10:45 | 3,750.00 | 3,760.00 | 3,745.00 | 3,755.00 | 8.8K |
| 10:50 | 3,760.00 | 3,760.00 | 3,750.00 | 3,750.00 | 11.3K |
| 10:55 | 3,745.00 | 3,750.00 | 3,745.00 | 3,750.00 | 2.8K |
| 11:00 | 3,745.00 | 3,750.00 | 3,745.00 | 3,745.00 | 22.0K |
| 11:05 | 3,745.00 | 3,745.00 | 3,740.00 | 3,740.00 | 4.8K |
| 11:10 | 3,740.00 | 3,750.00 | 3,740.00 | 3,750.00 | 3.5K |
| 11:15 | 3,745.00 | 3,745.00 | 3,735.00 | 3,735.00 | 16.9K |
| 11:20 | 3,735.00 | 3,740.00 | 3,735.00 | 3,740.00 | 3.0K |
| 11:25 | 3,740.00 | 3,745.00 | 3,740.00 | 3,745.00 | 11.5K |
| 11:30 | 3,740.00 | 3,745.00 | 3,720.00 | 3,730.00 | 30.0K |
| 11:35 | 3,725.00 | 3,730.00 | 3,725.00 | 3,730.00 | 2.6K |
| 11:40 | 3,730.00 | 3,730.00 | 3,725.00 | 3,725.00 | 3.9K |
| 11:45 | 3,730.00 | 3,730.00 | 3,720.00 | 3,725.00 | 18.8K |
| 11:50 | 3,725.00 | 3,725.00 | 3,720.00 | 3,725.00 | 0.6K |
| 11:55 | 3,720.00 | 3,735.00 | 3,720.00 | 3,735.00 | 11.1K |
| 12:00 | 3,730.00 | 3,730.00 | 3,725.00 | 3,730.00 | 1.3K |
| 12:05 | 3,735.00 | 3,740.00 | 3,730.00 | 3,740.00 | 7.2K |
| 12:10 | 3,740.00 | 3,740.00 | 3,735.00 | 3,740.00 | 0.3K |
| 12:15 | 3,740.00 | 3,740.00 | 3,740.00 | 3,740.00 | 0.7K |
| 12:20 | 3,735.00 | 3,745.00 | 3,735.00 | 3,740.00 | 4.7K |
| 12:25 | 3,740.00 | 3,740.00 | 3,730.00 | 3,730.00 | 9.8K |
| 12:30 | 3,730.00 | 3,730.00 | 3,720.00 | 3,730.00 | 11.5K |
| 12:35 | 3,730.00 | 3,730.00 | 3,727.00 | 3,730.00 | 0.1K |
| 12:40 | 3,730.00 | 3,735.00 | 3,725.00 | 3,735.00 | 1.6K |
| 12:45 | 3,735.00 | 3,735.00 | 3,725.00 | 3,725.00 | 3.3K |
| 12:50 | 3,725.00 | 3,730.00 | 3,720.00 | 3,725.00 | 4.4K |
| 12:55 | 3,720.00 | 3,725.00 | 3,720.00 | 3,720.00 | 10.3K |
| 13:00 | 3,715.00 | 3,735.00 | 3,715.00 | 3,725.00 | 79.3K |
| 13:05 | 3,720.00 | 3,725.00 | 3,720.00 | 3,720.00 | 6.3K |
| 13:10 | 3,725.00 | 3,725.00 | 3,720.00 | 3,725.00 | 7.7K |
| 13:15 | 3,715.00 | 3,725.00 | 3,715.00 | 3,725.00 | 25.3K |
| 13:20 | 3,720.00 | 3,720.00 | 3,710.00 | 3,715.00 | 14.7K |
| 13:25 | 3,715.00 | 3,715.00 | 3,710.00 | 3,710.00 | 26.1K |
| 13:30 | 3,720.00 | 3,725.00 | 3,710.00 | 3,720.00 | 9.2K |
| 13:35 | 3,720.00 | 3,720.00 | 3,710.00 | 3,720.00 | 67.7K |
| 13:40 | 3,720.00 | 3,735.00 | 3,720.00 | 3,735.00 | 2.4K |
| 13:45 | 3,735.00 | 3,740.00 | 3,730.00 | 3,740.00 | 3.0K |
| 13:50 | 3,740.00 | 3,745.00 | 3,730.00 | 3,735.00 | 12.7K |
| 13:55 | 3,730.00 | 3,740.00 | 3,730.00 | 3,740.00 | 3.0K |
| 14:00 | 3,735.00 | 3,745.00 | 3,735.00 | 3,745.00 | 4.0K |
| 14:05 | 3,740.00 | 3,750.00 | 3,740.00 | 3,745.00 | 14.0K |
| 14:10 | 3,745.00 | 3,750.00 | 3,740.00 | 3,745.00 | 6.5K |
| 14:15 | 3,745.00 | 3,750.00 | 3,730.00 | 3,745.00 | 6.0K |
| 14:20 | 3,745.00 | 3,750.00 | 3,745.00 | 3,750.00 | 5.4K |
| 14:25 | 3,750.00 | 3,750.00 | 3,740.00 | 3,740.00 | 9.7K |
| 14:30 | 3,740.00 | 3,745.00 | 3,735.00 | 3,740.00 | 6.2K |
| 14:35 | 3,745.00 | 3,745.00 | 3,730.00 | 3,740.00 | 10.5K |
| 14:40 | 3,740.00 | 3,740.00 | 3,735.00 | 3,735.00 | 6.0K |
| 14:45 | 3,735.00 | 3,745.00 | 3,735.00 | 3,745.00 | 13.1K |
| 14:50 | 3,745.00 | 3,755.00 | 3,745.00 | 3,755.00 | 15.2K |
| 14:55 | 3,750.00 | 3,760.00 | 3,750.00 | 3,760.00 | 11.1K |
| 15:00 | 3,755.00 | 3,760.00 | 3,750.00 | 3,755.00 | 11.2K |
| 15:05 | 3,750.00 | 3,760.00 | 3,750.00 | 3,760.00 | 12.0K |
| 15:10 | 3,755.00 | 3,760.00 | 3,750.00 | 3,755.00 | 19.0K |
| 15:15 | 3,755.00 | 3,760.00 | 3,740.00 | 3,755.00 | 9.1K |
| 15:25 | 3,755.00 | 3,755.00 | 3,755.00 | 3,755.00 | 19.6K |