1,179.00
最終更新: 2025-10-02
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 1,000.00 | 1,005.00 | 993.00 | 1,005.00 | 21.6K |
| 09:05 | 1,006.00 | 1,006.00 | 999.00 | 999.00 | 23.1K |
| 09:10 | 999.00 | 1,017.00 | 999.00 | 1,014.00 | 16.9K |
| 09:15 | 1,014.00 | 1,047.00 | 1,011.00 | 1,043.00 | 52.9K |
| 09:20 | 1,042.00 | 1,068.00 | 1,036.00 | 1,057.00 | 185.4K |
| 09:25 | 1,057.00 | 1,099.00 | 1,056.00 | 1,099.00 | 550.3K |
| 09:30 | 1,136.00 | 1,150.00 | 1,106.00 | 1,111.00 | 1,361.9K |
| 09:35 | 1,111.00 | 1,248.00 | 1,111.00 | 1,248.00 | 2,398.2K |
| 09:40 | 1,188.00 | 1,211.00 | 1,166.00 | 1,174.00 | 1,286.2K |
| 09:45 | 1,175.00 | 1,183.00 | 1,154.00 | 1,167.00 | 671.1K |
| 09:50 | 1,167.00 | 1,177.00 | 1,123.00 | 1,123.00 | 556.5K |
| 09:55 | 1,123.00 | 1,140.00 | 1,122.00 | 1,123.00 | 374.9K |
| 10:00 | 1,121.00 | 1,148.00 | 1,115.00 | 1,148.00 | 451.5K |
| 10:05 | 1,147.00 | 1,154.00 | 1,133.00 | 1,143.00 | 359.0K |
| 10:10 | 1,142.00 | 1,161.00 | 1,135.00 | 1,152.00 | 330.8K |
| 10:15 | 1,152.00 | 1,155.00 | 1,139.00 | 1,145.00 | 151.5K |
| 10:20 | 1,149.00 | 1,175.00 | 1,148.00 | 1,152.00 | 642.1K |
| 10:25 | 1,151.00 | 1,170.00 | 1,131.00 | 1,134.00 | 399.9K |
| 10:30 | 1,134.00 | 1,146.00 | 1,129.00 | 1,131.00 | 171.1K |
| 10:35 | 1,131.00 | 1,133.00 | 1,126.00 | 1,131.00 | 118.4K |
| 10:40 | 1,131.00 | 1,137.00 | 1,125.00 | 1,126.00 | 87.6K |
| 10:45 | 1,128.00 | 1,137.00 | 1,123.00 | 1,127.00 | 67.6K |
| 10:50 | 1,126.00 | 1,132.00 | 1,119.00 | 1,122.00 | 99.9K |
| 10:55 | 1,122.00 | 1,122.00 | 1,110.00 | 1,115.00 | 147.1K |
| 11:00 | 1,115.00 | 1,129.00 | 1,113.00 | 1,123.00 | 106.1K |
| 11:05 | 1,122.00 | 1,124.00 | 1,117.00 | 1,121.00 | 32.6K |
| 11:10 | 1,121.00 | 1,124.00 | 1,118.00 | 1,119.00 | 48.3K |
| 11:15 | 1,120.00 | 1,121.00 | 1,117.00 | 1,118.00 | 21.6K |
| 11:20 | 1,118.00 | 1,129.00 | 1,112.00 | 1,126.00 | 104.5K |
| 11:25 | 1,125.00 | 1,126.00 | 1,119.00 | 1,121.00 | 60.1K |
| 11:30 | 1,121.00 | 1,129.00 | 1,114.00 | 1,123.00 | 89.1K |
| 11:35 | 1,122.00 | 1,122.00 | 1,104.00 | 1,104.00 | 109.5K |
| 11:40 | 1,104.00 | 1,108.00 | 1,086.00 | 1,087.00 | 171.8K |
| 11:45 | 1,092.00 | 1,092.00 | 1,086.00 | 1,091.00 | 38.6K |
| 11:50 | 1,091.00 | 1,097.00 | 1,076.00 | 1,081.00 | 111.4K |
| 11:55 | 1,081.00 | 1,090.00 | 1,076.00 | 1,085.00 | 29.3K |
| 12:00 | 1,085.00 | 1,092.00 | 1,081.00 | 1,088.00 | 33.5K |
| 12:05 | 1,088.00 | 1,088.00 | 1,082.00 | 1,086.00 | 28.4K |
| 12:10 | 1,087.00 | 1,099.00 | 1,086.00 | 1,091.00 | 55.2K |
| 12:15 | 1,091.00 | 1,091.00 | 1,085.00 | 1,087.00 | 6.7K |
| 12:20 | 1,086.00 | 1,090.00 | 1,073.00 | 1,073.00 | 40.2K |
| 12:25 | 1,073.00 | 1,077.00 | 1,071.00 | 1,076.00 | 38.7K |
| 12:30 | 1,075.00 | 1,080.00 | 1,073.00 | 1,077.00 | 37.8K |
| 12:35 | 1,072.00 | 1,079.00 | 1,071.00 | 1,078.00 | 28.9K |
| 12:40 | 1,077.00 | 1,077.00 | 1,067.00 | 1,070.00 | 93.3K |
| 12:45 | 1,070.00 | 1,072.00 | 1,061.00 | 1,066.00 | 74.3K |
| 12:50 | 1,071.00 | 1,073.00 | 1,067.00 | 1,073.00 | 28.5K |
| 12:55 | 1,073.00 | 1,073.00 | 1,063.00 | 1,067.00 | 60.0K |
| 13:00 | 1,067.00 | 1,067.00 | 1,061.00 | 1,067.00 | 46.2K |
| 13:05 | 1,066.00 | 1,067.00 | 1,057.00 | 1,057.00 | 50.0K |
| 13:10 | 1,058.00 | 1,063.00 | 1,056.00 | 1,058.00 | 28.9K |
| 13:15 | 1,057.00 | 1,060.00 | 1,054.00 | 1,058.00 | 60.5K |
| 13:20 | 1,057.00 | 1,060.00 | 1,054.00 | 1,060.00 | 23.2K |
| 13:25 | 1,060.00 | 1,064.00 | 1,057.00 | 1,057.00 | 28.4K |
| 13:30 | 1,057.00 | 1,066.00 | 1,057.00 | 1,065.00 | 24.7K |
| 13:35 | 1,065.00 | 1,068.00 | 1,064.00 | 1,068.00 | 22.9K |
| 13:40 | 1,067.00 | 1,074.00 | 1,067.00 | 1,069.00 | 33.1K |
| 13:45 | 1,070.00 | 1,081.00 | 1,070.00 | 1,080.00 | 65.4K |
| 13:50 | 1,076.00 | 1,088.00 | 1,074.00 | 1,074.00 | 51.1K |
| 13:55 | 1,074.00 | 1,085.00 | 1,073.00 | 1,080.00 | 21.6K |
| 14:00 | 1,083.00 | 1,096.00 | 1,080.00 | 1,087.00 | 74.4K |
| 14:05 | 1,087.00 | 1,089.00 | 1,074.00 | 1,077.00 | 37.9K |
| 14:10 | 1,077.00 | 1,083.00 | 1,076.00 | 1,078.00 | 13.0K |
| 14:15 | 1,076.00 | 1,082.00 | 1,074.00 | 1,074.00 | 35.1K |
| 14:20 | 1,074.00 | 1,077.00 | 1,065.00 | 1,076.00 | 46.3K |
| 14:25 | 1,075.00 | 1,096.00 | 1,075.00 | 1,086.00 | 97.7K |
| 14:30 | 1,085.00 | 1,085.00 | 1,080.00 | 1,081.00 | 15.1K |
| 14:35 | 1,083.00 | 1,086.00 | 1,075.00 | 1,083.00 | 14.8K |
| 14:40 | 1,082.00 | 1,087.00 | 1,077.00 | 1,082.00 | 43.4K |
| 14:45 | 1,082.00 | 1,090.00 | 1,077.00 | 1,082.00 | 41.5K |
| 14:50 | 1,082.00 | 1,087.00 | 1,075.00 | 1,077.00 | 23.1K |
| 14:55 | 1,075.00 | 1,085.00 | 1,075.00 | 1,085.00 | 24.1K |
| 15:00 | 1,082.00 | 1,084.00 | 1,079.00 | 1,083.00 | 13.4K |
| 15:05 | 1,083.00 | 1,130.00 | 1,077.00 | 1,126.00 | 708.0K |
| 15:10 | 1,133.00 | 1,137.00 | 1,110.00 | 1,116.00 | 548.1K |
| 15:15 | 1,116.00 | 1,128.00 | 1,115.00 | 1,122.00 | 152.3K |
| 15:25 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | 109.4K |