2,380.00
最終更新: 2025-10-06
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 3,885.00 | 4,050.00 | 3,870.00 | 4,005.00 | 625.6K |
| 09:05 | 4,000.00 | 4,240.00 | 3,970.00 | 4,070.00 | 361.6K |
| 09:10 | 4,075.00 | 4,220.00 | 3,980.00 | 4,220.00 | 177.7K |
| 09:15 | 4,190.00 | 4,250.00 | 4,070.00 | 4,195.00 | 158.4K |
| 09:20 | 4,200.00 | 4,200.00 | 4,080.00 | 4,120.00 | 63.2K |
| 09:25 | 4,110.00 | 4,135.00 | 4,030.00 | 4,095.00 | 65.1K |
| 09:30 | 4,085.00 | 4,130.00 | 4,005.00 | 4,005.00 | 29.7K |
| 09:35 | 3,975.00 | 4,030.00 | 3,925.00 | 3,975.00 | 79.9K |
| 09:40 | 3,970.00 | 4,010.00 | 3,945.00 | 3,990.00 | 24.1K |
| 09:45 | 3,990.00 | 4,135.00 | 3,985.00 | 4,095.00 | 35.5K |
| 09:50 | 4,075.00 | 4,090.00 | 3,775.00 | 3,775.00 | 76.9K |
| 09:55 | 3,825.00 | 3,875.00 | 3,745.00 | 3,875.00 | 118.4K |
| 10:00 | 3,890.00 | 3,890.00 | 3,805.00 | 3,845.00 | 31.8K |
| 10:05 | 3,845.00 | 3,850.00 | 3,755.00 | 3,810.00 | 65.4K |
| 10:10 | 3,800.00 | 3,810.00 | 3,750.00 | 3,800.00 | 33.5K |
| 10:15 | 3,800.00 | 3,845.00 | 3,800.00 | 3,835.00 | 19.4K |
| 10:20 | 3,820.00 | 3,860.00 | 3,800.00 | 3,850.00 | 13.7K |
| 10:25 | 3,850.00 | 3,900.00 | 3,835.00 | 3,895.00 | 34.6K |
| 10:30 | 3,880.00 | 3,900.00 | 3,795.00 | 3,805.00 | 27.0K |
| 10:35 | 3,810.00 | 3,890.00 | 3,805.00 | 3,880.00 | 10.9K |
| 10:40 | 3,880.00 | 3,890.00 | 3,845.00 | 3,890.00 | 11.3K |
| 10:45 | 3,890.00 | 3,925.00 | 3,885.00 | 3,915.00 | 33.9K |
| 10:50 | 3,915.00 | 4,040.00 | 3,880.00 | 3,950.00 | 36.2K |
| 10:55 | 3,955.00 | 3,985.00 | 3,915.00 | 3,975.00 | 15.8K |
| 11:00 | 3,965.00 | 3,970.00 | 3,895.00 | 3,895.00 | 26.2K |
| 11:05 | 3,895.00 | 3,935.00 | 3,880.00 | 3,885.00 | 9.5K |
| 11:10 | 3,885.00 | 3,915.00 | 3,880.00 | 3,895.00 | 6.7K |
| 11:15 | 3,895.00 | 3,900.00 | 3,810.00 | 3,885.00 | 16.1K |
| 11:20 | 3,885.00 | 3,885.00 | 3,795.00 | 3,825.00 | 13.8K |
| 11:25 | 3,810.00 | 3,810.00 | 3,705.00 | 3,705.00 | 77.2K |
| 11:30 | 3,700.00 | 3,735.00 | 3,685.00 | 3,715.00 | 36.3K |
| 11:35 | 3,705.00 | 3,740.00 | 3,685.00 | 3,690.00 | 21.4K |
| 11:40 | 3,690.00 | 3,700.00 | 3,640.00 | 3,670.00 | 40.1K |
| 11:45 | 3,685.00 | 3,700.00 | 3,670.00 | 3,680.00 | 11.7K |
| 11:50 | 3,675.00 | 3,675.00 | 3,600.00 | 3,600.00 | 47.9K |
| 11:55 | 3,605.00 | 3,635.00 | 3,580.00 | 3,595.00 | 22.3K |
| 12:00 | 3,595.00 | 3,615.00 | 3,485.00 | 3,510.00 | 87.0K |
| 12:05 | 3,490.00 | 3,555.00 | 3,455.00 | 3,550.00 | 74.7K |
| 12:10 | 3,530.00 | 3,530.00 | 3,440.00 | 3,480.00 | 35.0K |
| 12:15 | 3,480.00 | 3,520.00 | 3,470.00 | 3,515.00 | 15.7K |
| 12:20 | 3,515.00 | 3,620.00 | 3,515.00 | 3,540.00 | 30.0K |
| 12:25 | 3,555.00 | 3,610.00 | 3,545.00 | 3,600.00 | 19.5K |
| 12:30 | 3,595.00 | 3,625.00 | 3,560.00 | 3,585.00 | 12.4K |
| 12:35 | 3,595.00 | 3,605.00 | 3,570.00 | 3,585.00 | 6.9K |
| 12:40 | 3,585.00 | 3,600.00 | 3,570.00 | 3,590.00 | 3.7K |
| 12:45 | 3,575.00 | 3,665.00 | 3,570.00 | 3,650.00 | 17.5K |
| 12:50 | 3,650.00 | 3,670.00 | 3,625.00 | 3,660.00 | 21.0K |
| 12:55 | 3,660.00 | 3,660.00 | 3,560.00 | 3,620.00 | 9.2K |
| 13:00 | 3,615.00 | 3,640.00 | 3,570.00 | 3,630.00 | 16.0K |
| 13:05 | 3,625.00 | 3,625.00 | 3,505.00 | 3,540.00 | 20.4K |
| 13:10 | 3,505.00 | 3,600.00 | 3,500.00 | 3,600.00 | 9.1K |
| 13:15 | 3,610.00 | 3,610.00 | 3,510.00 | 3,530.00 | 10.6K |
| 13:20 | 3,520.00 | 3,605.00 | 3,515.00 | 3,585.00 | 8.9K |
| 13:25 | 3,580.00 | 3,590.00 | 3,530.00 | 3,530.00 | 4.0K |
| 13:30 | 3,535.00 | 3,550.00 | 3,510.00 | 3,545.00 | 5.6K |
| 13:35 | 3,545.00 | 3,550.00 | 3,500.00 | 3,500.00 | 9.8K |
| 13:40 | 3,495.00 | 3,500.00 | 3,450.00 | 3,500.00 | 15.8K |
| 13:45 | 3,490.00 | 3,500.00 | 3,460.00 | 3,480.00 | 13.9K |
| 13:50 | 3,480.00 | 3,535.00 | 3,480.00 | 3,505.00 | 11.7K |
| 13:55 | 3,505.00 | 3,570.00 | 3,470.00 | 3,570.00 | 5.3K |
| 14:00 | 3,570.00 | 3,580.00 | 3,535.00 | 3,540.00 | 8.4K |
| 14:05 | 3,540.00 | 3,560.00 | 3,530.00 | 3,550.00 | 11.8K |
| 14:10 | 3,545.00 | 3,650.00 | 3,545.00 | 3,640.00 | 19.0K |
| 14:15 | 3,640.00 | 3,660.00 | 3,580.00 | 3,590.00 | 24.0K |
| 14:20 | 3,605.00 | 3,605.00 | 3,505.00 | 3,510.00 | 15.7K |
| 14:25 | 3,500.00 | 3,570.00 | 3,500.00 | 3,550.00 | 8.5K |
| 14:30 | 3,580.00 | 3,640.00 | 3,555.00 | 3,625.00 | 21.1K |
| 14:35 | 3,615.00 | 3,680.00 | 3,600.00 | 3,680.00 | 25.4K |
| 14:40 | 3,675.00 | 3,690.00 | 3,570.00 | 3,580.00 | 10.8K |
| 14:45 | 3,575.00 | 3,590.00 | 3,535.00 | 3,540.00 | 5.7K |
| 14:50 | 3,535.00 | 3,655.00 | 3,535.00 | 3,655.00 | 12.8K |
| 14:55 | 3,650.00 | 3,650.00 | 3,560.00 | 3,595.00 | 20.4K |
| 15:00 | 3,600.00 | 3,600.00 | 3,520.00 | 3,520.00 | 18.3K |
| 15:05 | 3,530.00 | 3,585.00 | 3,530.00 | 3,535.00 | 8.4K |
| 15:10 | 3,545.00 | 3,565.00 | 3,520.00 | 3,530.00 | 9.9K |
| 15:15 | 3,535.00 | 3,540.00 | 3,440.00 | 3,480.00 | 50.2K |
| 15:25 | 3,465.00 | 3,465.00 | 3,465.00 | 3,465.00 | 35.3K |