2,710.00
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 3,470.00 | 3,555.00 | 3,440.00 | 3,555.00 | 202.1K |
| 09:05 | 3,555.00 | 3,725.00 | 3,540.00 | 3,590.00 | 764.6K |
| 09:10 | 3,605.00 | 3,620.00 | 3,550.00 | 3,565.00 | 153.5K |
| 09:15 | 3,565.00 | 3,635.00 | 3,565.00 | 3,610.00 | 101.7K |
| 09:20 | 3,610.00 | 3,620.00 | 3,520.00 | 3,550.00 | 115.0K |
| 09:25 | 3,540.00 | 3,575.00 | 3,460.00 | 3,470.00 | 171.4K |
| 09:30 | 3,470.00 | 3,490.00 | 3,445.00 | 3,490.00 | 72.2K |
| 09:35 | 3,485.00 | 3,520.00 | 3,470.00 | 3,510.00 | 36.3K |
| 09:40 | 3,505.00 | 3,515.00 | 3,490.00 | 3,495.00 | 15.2K |
| 09:45 | 3,500.00 | 3,510.00 | 3,495.00 | 3,500.00 | 9.8K |
| 09:50 | 3,505.00 | 3,505.00 | 3,475.00 | 3,485.00 | 24.1K |
| 09:55 | 3,475.00 | 3,565.00 | 3,470.00 | 3,565.00 | 28.5K |
| 10:00 | 3,560.00 | 3,580.00 | 3,520.00 | 3,540.00 | 100.2K |
| 10:05 | 3,535.00 | 3,580.00 | 3,520.00 | 3,535.00 | 56.7K |
| 10:10 | 3,535.00 | 3,545.00 | 3,520.00 | 3,540.00 | 12.8K |
| 10:15 | 3,540.00 | 3,550.00 | 3,525.00 | 3,530.00 | 18.4K |
| 10:20 | 3,525.00 | 3,535.00 | 3,515.00 | 3,525.00 | 9.9K |
| 10:25 | 3,530.00 | 3,565.00 | 3,525.00 | 3,560.00 | 25.0K |
| 10:30 | 3,545.00 | 3,575.00 | 3,545.00 | 3,570.00 | 18.1K |
| 10:35 | 3,570.00 | 3,635.00 | 3,560.00 | 3,585.00 | 107.1K |
| 10:40 | 3,575.00 | 3,630.00 | 3,555.00 | 3,555.00 | 130.2K |
| 10:45 | 3,555.00 | 3,640.00 | 3,545.00 | 3,640.00 | 43.6K |
| 10:50 | 3,615.00 | 3,620.00 | 3,560.00 | 3,565.00 | 36.6K |
| 10:55 | 3,565.00 | 3,580.00 | 3,565.00 | 3,580.00 | 10.8K |
| 11:00 | 3,565.00 | 3,580.00 | 3,545.00 | 3,545.00 | 35.3K |
| 11:05 | 3,545.00 | 3,580.00 | 3,545.00 | 3,575.00 | 12.4K |
| 11:10 | 3,590.00 | 3,610.00 | 3,580.00 | 3,605.00 | 26.0K |
| 11:15 | 3,605.00 | 3,625.00 | 3,580.00 | 3,600.00 | 21.6K |
| 11:20 | 3,600.00 | 3,620.00 | 3,585.00 | 3,615.00 | 14.4K |
| 11:25 | 3,610.00 | 3,610.00 | 3,585.00 | 3,600.00 | 13.8K |
| 11:30 | 3,600.00 | 3,655.00 | 3,585.00 | 3,595.00 | 56.8K |
| 11:35 | 3,585.00 | 3,595.00 | 3,575.00 | 3,575.00 | 12.6K |
| 11:40 | 3,585.00 | 3,590.00 | 3,575.00 | 3,575.00 | 5.2K |
| 11:45 | 3,575.00 | 3,590.00 | 3,565.00 | 3,590.00 | 20.2K |
| 11:50 | 3,570.00 | 3,585.00 | 3,555.00 | 3,560.00 | 6.5K |
| 11:55 | 3,565.00 | 3,570.00 | 3,550.00 | 3,570.00 | 8.4K |
| 12:00 | 3,560.00 | 3,565.00 | 3,515.00 | 3,520.00 | 65.5K |
| 12:05 | 3,515.00 | 3,525.00 | 3,500.00 | 3,510.00 | 21.4K |
| 12:10 | 3,510.00 | 3,525.00 | 3,510.00 | 3,525.00 | 5.1K |
| 12:15 | 3,525.00 | 3,535.00 | 3,520.00 | 3,525.00 | 3.7K |
| 12:20 | 3,525.00 | 3,535.00 | 3,525.00 | 3,535.00 | 1.9K |
| 12:25 | 3,530.00 | 3,535.00 | 3,520.00 | 3,525.00 | 4.4K |
| 12:30 | 3,525.00 | 3,535.00 | 3,515.00 | 3,525.00 | 5.5K |
| 12:35 | 3,520.00 | 3,545.00 | 3,520.00 | 3,535.00 | 2.4K |
| 12:40 | 3,545.00 | 3,545.00 | 3,510.00 | 3,530.00 | 12.9K |
| 12:45 | 3,510.00 | 3,530.00 | 3,500.00 | 3,530.00 | 10.5K |
| 12:50 | 3,520.00 | 3,530.00 | 3,510.00 | 3,525.00 | 3.8K |
| 12:55 | 3,525.00 | 3,555.00 | 3,525.00 | 3,540.00 | 13.1K |
| 13:00 | 3,540.00 | 3,565.00 | 3,530.00 | 3,565.00 | 7.6K |
| 13:05 | 3,560.00 | 3,570.00 | 3,560.00 | 3,565.00 | 7.6K |
| 13:10 | 3,565.00 | 3,565.00 | 3,535.00 | 3,545.00 | 10.0K |
| 13:15 | 3,530.00 | 3,545.00 | 3,505.00 | 3,505.00 | 17.1K |
| 13:20 | 3,505.00 | 3,525.00 | 3,505.00 | 3,505.00 | 10.0K |
| 13:25 | 3,520.00 | 3,520.00 | 3,500.00 | 3,510.00 | 18.2K |
| 13:30 | 3,505.00 | 3,515.00 | 3,500.00 | 3,510.00 | 4.9K |
| 13:35 | 3,495.00 | 3,505.00 | 3,490.00 | 3,490.00 | 12.2K |
| 13:40 | 3,505.00 | 3,620.00 | 3,490.00 | 3,560.00 | 82.9K |
| 13:45 | 3,560.00 | 3,565.00 | 3,525.00 | 3,535.00 | 14.4K |
| 13:50 | 3,535.00 | 3,540.00 | 3,510.00 | 3,510.00 | 8.5K |
| 13:55 | 3,510.00 | 3,515.00 | 3,480.00 | 3,480.00 | 19.6K |
| 14:00 | 3,470.00 | 3,530.00 | 3,470.00 | 3,500.00 | 25.4K |
| 14:05 | 3,510.00 | 3,510.00 | 3,485.00 | 3,500.00 | 7.9K |
| 14:10 | 3,500.00 | 3,505.00 | 3,490.00 | 3,490.00 | 5.0K |
| 14:15 | 3,505.00 | 3,510.00 | 3,490.00 | 3,505.00 | 5.6K |
| 14:20 | 3,505.00 | 3,505.00 | 3,490.00 | 3,495.00 | 6.9K |
| 14:25 | 3,505.00 | 3,505.00 | 3,485.00 | 3,490.00 | 9.4K |
| 14:30 | 3,485.00 | 3,520.00 | 3,485.00 | 3,515.00 | 14.5K |
| 14:35 | 3,520.00 | 3,520.00 | 3,490.00 | 3,490.00 | 7.5K |
| 14:40 | 3,505.00 | 3,505.00 | 3,495.00 | 3,505.00 | 1.7K |
| 14:45 | 3,505.00 | 3,505.00 | 3,470.00 | 3,470.00 | 37.4K |
| 14:50 | 3,475.00 | 3,485.00 | 3,470.00 | 3,475.00 | 4.4K |
| 14:55 | 3,475.00 | 3,480.00 | 3,460.00 | 3,465.00 | 26.7K |
| 15:00 | 3,480.00 | 3,480.00 | 3,460.00 | 3,480.00 | 6.2K |
| 15:05 | 3,470.00 | 3,485.00 | 3,470.00 | 3,470.00 | 6.3K |
| 15:10 | 3,470.00 | 3,480.00 | 3,470.00 | 3,480.00 | 18.9K |
| 15:15 | 3,480.00 | 3,490.00 | 3,460.00 | 3,475.00 | 26.1K |
| 15:25 | 3,475.00 | 3,475.00 | 3,475.00 | 3,475.00 | 19.2K |