2,315.00
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 1,795.00 | 1,964.00 | 1,778.00 | 1,964.00 | 1,058.8K |
| 09:05 | 1,974.00 | 2,005.00 | 1,910.00 | 1,927.00 | 1,290.7K |
| 09:10 | 1,924.00 | 1,998.00 | 1,920.00 | 1,958.00 | 763.3K |
| 09:15 | 1,957.00 | 1,976.00 | 1,931.00 | 1,938.00 | 356.0K |
| 09:20 | 1,938.00 | 1,945.00 | 1,916.00 | 1,938.00 | 237.5K |
| 09:25 | 1,935.00 | 2,065.00 | 1,925.00 | 2,065.00 | 890.8K |
| 09:30 | 2,065.00 | 2,180.00 | 2,060.00 | 2,175.00 | 1,913.8K |
| 09:35 | 2,160.00 | 2,385.00 | 2,100.00 | 2,385.00 | 3,313.3K |
| 09:40 | 2,430.00 | 2,430.00 | 2,430.00 | 2,430.00 | 2,832.5K |
| 09:45 | 2,430.00 | 2,430.00 | 2,325.00 | 2,355.00 | 2,230.2K |
| 09:50 | 2,350.00 | 2,350.00 | 2,290.00 | 2,310.00 | 837.6K |
| 09:55 | 2,310.00 | 2,325.00 | 2,280.00 | 2,285.00 | 560.6K |
| 10:00 | 2,285.00 | 2,290.00 | 2,255.00 | 2,280.00 | 683.1K |
| 10:05 | 2,280.00 | 2,290.00 | 2,235.00 | 2,260.00 | 560.6K |
| 10:10 | 2,260.00 | 2,290.00 | 2,250.00 | 2,270.00 | 412.8K |
| 10:15 | 2,270.00 | 2,320.00 | 2,265.00 | 2,320.00 | 521.2K |
| 10:20 | 2,320.00 | 2,365.00 | 2,295.00 | 2,345.00 | 783.7K |
| 10:25 | 2,345.00 | 2,350.00 | 2,320.00 | 2,320.00 | 216.4K |
| 10:30 | 2,320.00 | 2,325.00 | 2,275.00 | 2,305.00 | 415.7K |
| 10:35 | 2,305.00 | 2,315.00 | 2,270.00 | 2,280.00 | 172.9K |
| 10:40 | 2,285.00 | 2,335.00 | 2,275.00 | 2,290.00 | 250.3K |
| 10:45 | 2,290.00 | 2,295.00 | 2,275.00 | 2,295.00 | 129.6K |
| 10:50 | 2,290.00 | 2,320.00 | 2,290.00 | 2,300.00 | 109.2K |
| 10:55 | 2,310.00 | 2,325.00 | 2,300.00 | 2,325.00 | 139.9K |
| 11:00 | 2,325.00 | 2,325.00 | 2,300.00 | 2,320.00 | 105.9K |
| 11:05 | 2,320.00 | 2,340.00 | 2,305.00 | 2,325.00 | 181.6K |
| 11:10 | 2,325.00 | 2,400.00 | 2,315.00 | 2,390.00 | 485.6K |
| 11:15 | 2,400.00 | 2,430.00 | 2,360.00 | 2,365.00 | 2,690.2K |
| 11:20 | 2,370.00 | 2,390.00 | 2,345.00 | 2,365.00 | 343.7K |
| 11:25 | 2,365.00 | 2,380.00 | 2,340.00 | 2,345.00 | 183.5K |
| 11:30 | 2,345.00 | 2,380.00 | 2,345.00 | 2,355.00 | 139.3K |
| 11:35 | 2,355.00 | 2,360.00 | 2,330.00 | 2,345.00 | 143.4K |
| 11:40 | 2,345.00 | 2,365.00 | 2,345.00 | 2,360.00 | 70.4K |
| 11:45 | 2,365.00 | 2,380.00 | 2,345.00 | 2,350.00 | 96.7K |
| 11:50 | 2,350.00 | 2,355.00 | 2,330.00 | 2,335.00 | 130.1K |
| 11:55 | 2,330.00 | 2,350.00 | 2,325.00 | 2,342.00 | 153.8K |
| 12:00 | 2,340.00 | 2,370.00 | 2,335.00 | 2,360.00 | 84.1K |
| 12:05 | 2,365.00 | 2,365.00 | 2,350.00 | 2,350.00 | 63.3K |
| 12:10 | 2,350.00 | 2,355.00 | 2,325.00 | 2,345.00 | 79.3K |
| 12:15 | 2,340.00 | 2,345.00 | 2,330.00 | 2,340.00 | 65.7K |
| 12:20 | 2,340.00 | 2,340.00 | 2,330.00 | 2,335.00 | 41.3K |
| 12:25 | 2,335.00 | 2,340.00 | 2,290.00 | 2,330.00 | 316.7K |
| 12:30 | 2,325.00 | 2,350.00 | 2,325.00 | 2,345.00 | 69.3K |
| 12:35 | 2,350.00 | 2,350.00 | 2,315.00 | 2,315.00 | 95.7K |
| 12:40 | 2,310.00 | 2,335.00 | 2,305.00 | 2,330.00 | 117.8K |
| 12:45 | 2,330.00 | 2,335.00 | 2,300.00 | 2,305.00 | 103.1K |
| 12:50 | 2,305.00 | 2,315.00 | 2,295.00 | 2,305.00 | 95.3K |
| 12:55 | 2,305.00 | 2,340.00 | 2,285.00 | 2,325.00 | 221.8K |
| 13:00 | 2,325.00 | 2,345.00 | 2,325.00 | 2,325.00 | 121.3K |
| 13:05 | 2,330.00 | 2,335.00 | 2,320.00 | 2,330.00 | 55.8K |
| 13:10 | 2,335.00 | 2,335.00 | 2,285.00 | 2,295.00 | 134.2K |
| 13:15 | 2,295.00 | 2,310.00 | 2,240.00 | 2,295.00 | 353.5K |
| 13:20 | 2,295.00 | 2,310.00 | 2,287.00 | 2,300.00 | 90.1K |
| 13:25 | 2,295.00 | 2,320.00 | 2,290.00 | 2,310.00 | 73.8K |
| 13:30 | 2,310.00 | 2,385.00 | 2,295.00 | 2,385.00 | 415.8K |
| 13:35 | 2,380.00 | 2,395.00 | 2,350.00 | 2,350.00 | 492.1K |
| 13:40 | 2,355.00 | 2,355.00 | 2,335.00 | 2,345.00 | 158.1K |
| 13:45 | 2,345.00 | 2,360.00 | 2,295.00 | 2,305.00 | 284.9K |
| 13:50 | 2,300.00 | 2,315.00 | 2,270.00 | 2,275.00 | 323.0K |
| 13:55 | 2,275.00 | 2,285.00 | 2,250.00 | 2,250.00 | 320.1K |
| 14:00 | 2,265.00 | 2,275.00 | 2,250.00 | 2,265.00 | 105.0K |
| 14:05 | 2,265.00 | 2,275.00 | 2,190.00 | 2,190.00 | 540.7K |
| 14:10 | 2,190.00 | 2,190.00 | 2,145.00 | 2,145.00 | 689.4K |
| 14:15 | 2,140.00 | 2,155.00 | 2,130.00 | 2,155.00 | 525.6K |
| 14:20 | 2,155.00 | 2,270.00 | 2,155.00 | 2,200.00 | 751.3K |
| 14:25 | 2,205.00 | 2,300.00 | 2,200.00 | 2,285.00 | 661.4K |
| 14:30 | 2,290.00 | 2,310.00 | 2,265.00 | 2,275.00 | 387.2K |
| 14:35 | 2,265.00 | 2,305.00 | 2,265.00 | 2,270.00 | 303.0K |
| 14:40 | 2,280.00 | 2,305.00 | 2,270.00 | 2,305.00 | 231.2K |
| 14:45 | 2,305.00 | 2,330.00 | 2,225.00 | 2,230.00 | 479.2K |
| 14:50 | 2,230.00 | 2,245.00 | 2,200.00 | 2,230.00 | 305.2K |
| 14:55 | 2,230.00 | 2,245.00 | 2,190.00 | 2,230.00 | 348.4K |
| 15:00 | 2,235.00 | 2,290.00 | 2,220.00 | 2,255.00 | 439.1K |
| 15:05 | 2,265.00 | 2,345.00 | 2,210.00 | 2,310.00 | 721.2K |
| 15:10 | 2,280.00 | 2,320.00 | 2,250.00 | 2,320.00 | 438.5K |
| 15:15 | 2,305.00 | 2,330.00 | 2,200.00 | 2,200.00 | 757.7K |
| 15:25 | 2,210.00 | 2,210.00 | 2,210.00 | 2,210.00 | 189.5K |