1,102.00
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 1,380.00 | 1,449.00 | 1,361.00 | 1,449.00 | 371.5K |
| 09:05 | 1,442.00 | 1,444.00 | 1,419.00 | 1,428.00 | 168.4K |
| 09:10 | 1,427.00 | 1,458.00 | 1,419.00 | 1,458.00 | 162.2K |
| 09:15 | 1,450.00 | 1,519.00 | 1,443.00 | 1,519.00 | 777.5K |
| 09:20 | 1,517.00 | 1,530.00 | 1,493.00 | 1,509.00 | 1,345.8K |
| 09:25 | 1,509.00 | 1,599.00 | 1,509.00 | 1,574.00 | 2,548.7K |
| 09:30 | 1,582.00 | 1,635.00 | 1,582.00 | 1,623.00 | 2,329.5K |
| 09:35 | 1,622.00 | 1,629.00 | 1,561.00 | 1,569.00 | 1,055.8K |
| 09:40 | 1,565.00 | 1,586.00 | 1,547.00 | 1,552.00 | 608.2K |
| 09:45 | 1,553.00 | 1,574.00 | 1,553.00 | 1,560.00 | 346.4K |
| 09:50 | 1,560.00 | 1,560.00 | 1,533.00 | 1,555.00 | 418.8K |
| 09:55 | 1,554.00 | 1,555.00 | 1,545.00 | 1,548.00 | 135.7K |
| 10:00 | 1,551.00 | 1,572.00 | 1,539.00 | 1,556.00 | 295.5K |
| 10:05 | 1,556.00 | 1,556.00 | 1,546.00 | 1,552.00 | 152.6K |
| 10:10 | 1,555.00 | 1,567.00 | 1,554.00 | 1,566.00 | 179.9K |
| 10:15 | 1,564.00 | 1,611.00 | 1,556.00 | 1,607.00 | 1,125.5K |
| 10:20 | 1,610.00 | 1,615.00 | 1,590.00 | 1,595.00 | 734.0K |
| 10:25 | 1,596.00 | 1,598.00 | 1,571.00 | 1,572.00 | 391.7K |
| 10:30 | 1,571.00 | 1,591.00 | 1,562.00 | 1,573.00 | 389.6K |
| 10:35 | 1,573.00 | 1,579.00 | 1,562.00 | 1,569.00 | 206.0K |
| 10:40 | 1,569.00 | 1,575.00 | 1,536.00 | 1,538.00 | 423.0K |
| 10:45 | 1,534.00 | 1,541.00 | 1,508.00 | 1,511.00 | 487.2K |
| 10:50 | 1,509.00 | 1,515.00 | 1,469.00 | 1,474.00 | 690.9K |
| 10:55 | 1,473.00 | 1,483.00 | 1,453.00 | 1,458.00 | 464.3K |
| 11:00 | 1,462.00 | 1,470.00 | 1,452.00 | 1,470.00 | 305.0K |
| 11:05 | 1,467.00 | 1,468.00 | 1,450.00 | 1,454.00 | 234.9K |
| 11:10 | 1,454.00 | 1,463.00 | 1,446.00 | 1,462.00 | 222.2K |
| 11:15 | 1,461.00 | 1,481.00 | 1,461.00 | 1,481.00 | 150.1K |
| 11:20 | 1,481.00 | 1,483.00 | 1,475.00 | 1,477.00 | 69.1K |
| 11:25 | 1,476.00 | 1,499.00 | 1,476.00 | 1,497.00 | 185.8K |
| 11:30 | 1,496.00 | 1,504.00 | 1,490.00 | 1,497.00 | 116.5K |
| 11:35 | 1,499.00 | 1,502.00 | 1,482.00 | 1,483.00 | 91.7K |
| 11:40 | 1,484.00 | 1,489.00 | 1,479.00 | 1,484.00 | 90.4K |
| 11:45 | 1,481.00 | 1,494.00 | 1,481.00 | 1,489.00 | 45.9K |
| 11:50 | 1,489.00 | 1,497.00 | 1,489.00 | 1,496.00 | 26.9K |
| 11:55 | 1,496.00 | 1,496.00 | 1,489.00 | 1,491.00 | 49.6K |
| 12:00 | 1,490.00 | 1,494.00 | 1,486.00 | 1,490.00 | 28.9K |
| 12:05 | 1,491.00 | 1,499.00 | 1,490.00 | 1,492.00 | 56.9K |
| 12:10 | 1,492.00 | 1,498.00 | 1,487.00 | 1,498.00 | 48.0K |
| 12:15 | 1,498.00 | 1,498.00 | 1,490.00 | 1,493.00 | 13.8K |
| 12:20 | 1,493.00 | 1,498.00 | 1,492.00 | 1,497.00 | 40.7K |
| 12:25 | 1,494.00 | 1,518.00 | 1,494.00 | 1,513.00 | 145.6K |
| 12:30 | 1,512.00 | 1,512.00 | 1,492.00 | 1,496.00 | 49.9K |
| 12:35 | 1,496.00 | 1,497.00 | 1,488.00 | 1,492.00 | 42.4K |
| 12:40 | 1,491.00 | 1,498.00 | 1,480.00 | 1,484.00 | 62.3K |
| 12:45 | 1,480.00 | 1,495.00 | 1,479.00 | 1,491.00 | 37.6K |
| 12:50 | 1,491.00 | 1,492.00 | 1,480.00 | 1,484.00 | 28.4K |
| 12:55 | 1,484.00 | 1,494.00 | 1,482.00 | 1,493.00 | 23.6K |
| 13:00 | 1,492.00 | 1,499.00 | 1,486.00 | 1,499.00 | 40.5K |
| 13:05 | 1,497.00 | 1,506.00 | 1,494.00 | 1,500.00 | 60.8K |
| 13:10 | 1,499.00 | 1,499.00 | 1,484.00 | 1,485.00 | 37.8K |
| 13:15 | 1,485.00 | 1,485.00 | 1,477.00 | 1,480.00 | 48.4K |
| 13:20 | 1,480.00 | 1,510.00 | 1,480.00 | 1,501.00 | 111.7K |
| 13:25 | 1,500.00 | 1,505.00 | 1,478.00 | 1,483.00 | 159.4K |
| 13:30 | 1,477.00 | 1,477.00 | 1,457.00 | 1,464.00 | 217.6K |
| 13:35 | 1,462.00 | 1,467.00 | 1,453.00 | 1,457.00 | 125.8K |
| 13:40 | 1,457.00 | 1,467.00 | 1,454.00 | 1,465.00 | 95.3K |
| 13:45 | 1,467.00 | 1,469.00 | 1,463.00 | 1,469.00 | 45.8K |
| 13:50 | 1,469.00 | 1,472.00 | 1,465.00 | 1,470.00 | 63.6K |
| 13:55 | 1,469.00 | 1,470.00 | 1,465.00 | 1,468.00 | 25.1K |
| 14:00 | 1,466.00 | 1,480.00 | 1,466.00 | 1,477.00 | 29.1K |
| 14:05 | 1,477.00 | 1,481.00 | 1,475.00 | 1,480.00 | 15.3K |
| 14:10 | 1,481.00 | 1,488.00 | 1,481.00 | 1,487.00 | 25.8K |
| 14:15 | 1,487.00 | 1,496.00 | 1,485.00 | 1,492.00 | 46.7K |
| 14:20 | 1,492.00 | 1,495.00 | 1,489.00 | 1,491.00 | 37.4K |
| 14:25 | 1,492.00 | 1,505.00 | 1,490.00 | 1,503.00 | 65.1K |
| 14:30 | 1,503.00 | 1,507.00 | 1,496.00 | 1,501.00 | 67.6K |
| 14:35 | 1,501.00 | 1,501.00 | 1,490.00 | 1,491.00 | 62.6K |
| 14:40 | 1,491.00 | 1,502.00 | 1,490.00 | 1,502.00 | 47.7K |
| 14:45 | 1,506.00 | 1,506.00 | 1,500.00 | 1,504.00 | 59.5K |
| 14:50 | 1,504.00 | 1,505.00 | 1,491.00 | 1,491.00 | 46.1K |
| 14:55 | 1,492.00 | 1,495.00 | 1,488.00 | 1,489.00 | 49.3K |
| 15:00 | 1,489.00 | 1,495.00 | 1,485.00 | 1,494.00 | 50.3K |
| 15:05 | 1,497.00 | 1,502.00 | 1,494.00 | 1,502.00 | 56.4K |
| 15:10 | 1,502.00 | 1,518.00 | 1,496.00 | 1,518.00 | 230.7K |
| 15:15 | 1,518.00 | 1,531.00 | 1,515.00 | 1,530.00 | 288.9K |
| 15:25 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 186.5K |