4,275.00
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 3,806.00 | 3,835.00 | 3,757.00 | 3,834.00 | 779.3K |
| 09:05 | 3,834.00 | 3,921.00 | 3,834.00 | 3,917.00 | 799.3K |
| 09:10 | 3,919.00 | 4,077.00 | 3,918.00 | 4,042.00 | 1,301.2K |
| 09:15 | 4,042.00 | 4,141.00 | 4,041.00 | 4,133.00 | 867.9K |
| 09:20 | 4,136.00 | 4,138.00 | 4,096.00 | 4,122.00 | 616.1K |
| 09:25 | 4,123.00 | 4,162.00 | 4,090.00 | 4,155.00 | 768.9K |
| 09:30 | 4,155.00 | 4,185.00 | 4,143.00 | 4,151.00 | 589.5K |
| 09:35 | 4,153.00 | 4,174.00 | 4,140.00 | 4,150.00 | 360.5K |
| 09:40 | 4,148.00 | 4,160.00 | 4,135.00 | 4,153.00 | 287.7K |
| 09:45 | 4,153.00 | 4,178.00 | 4,121.00 | 4,130.00 | 390.5K |
| 09:50 | 4,127.00 | 4,149.00 | 4,113.00 | 4,132.00 | 309.7K |
| 09:55 | 4,132.00 | 4,136.00 | 4,117.00 | 4,122.00 | 189.8K |
| 10:00 | 4,119.00 | 4,125.00 | 4,104.00 | 4,107.00 | 176.7K |
| 10:05 | 4,112.00 | 4,150.00 | 4,104.00 | 4,147.00 | 269.5K |
| 10:10 | 4,148.00 | 4,162.00 | 4,138.00 | 4,139.00 | 214.3K |
| 10:15 | 4,142.00 | 4,149.00 | 4,133.00 | 4,145.00 | 145.3K |
| 10:20 | 4,145.00 | 4,157.00 | 4,138.00 | 4,154.00 | 201.2K |
| 10:25 | 4,152.00 | 4,153.00 | 4,128.00 | 4,130.00 | 167.6K |
| 10:30 | 4,131.00 | 4,148.00 | 4,127.00 | 4,145.00 | 118.2K |
| 10:35 | 4,145.00 | 4,145.00 | 4,130.00 | 4,143.00 | 75.9K |
| 10:40 | 4,141.00 | 4,142.00 | 4,125.00 | 4,130.00 | 101.9K |
| 10:45 | 4,130.00 | 4,135.00 | 4,123.00 | 4,128.00 | 87.4K |
| 10:50 | 4,128.00 | 4,134.00 | 4,120.00 | 4,132.00 | 88.8K |
| 10:55 | 4,132.00 | 4,135.00 | 4,104.00 | 4,108.00 | 114.6K |
| 11:00 | 4,108.00 | 4,139.00 | 4,108.00 | 4,136.00 | 114.3K |
| 11:05 | 4,136.00 | 4,141.00 | 4,132.00 | 4,133.00 | 69.8K |
| 11:10 | 4,131.00 | 4,134.00 | 4,117.00 | 4,123.00 | 84.0K |
| 11:15 | 4,125.00 | 4,126.00 | 4,119.00 | 4,120.00 | 70.2K |
| 11:20 | 4,122.00 | 4,131.00 | 4,104.00 | 4,129.00 | 115.3K |
| 11:25 | 4,129.00 | 4,140.00 | 4,128.00 | 4,137.00 | 77.2K |
| 11:30 | 4,140.00 | 4,140.00 | 4,140.00 | 4,140.00 | 18.5K |
| 12:30 | 4,143.00 | 4,219.00 | 4,143.00 | 4,212.00 | 883.2K |
| 12:35 | 4,207.00 | 4,210.00 | 4,176.00 | 4,188.00 | 283.1K |
| 12:40 | 4,184.00 | 4,205.00 | 4,184.00 | 4,190.00 | 198.0K |
| 12:45 | 4,186.00 | 4,205.00 | 4,183.00 | 4,191.00 | 177.8K |
| 12:50 | 4,191.00 | 4,202.00 | 4,186.00 | 4,196.00 | 154.9K |
| 12:55 | 4,194.00 | 4,196.00 | 4,172.00 | 4,179.00 | 175.0K |
| 13:00 | 4,177.00 | 4,190.00 | 4,177.00 | 4,179.00 | 109.1K |
| 13:05 | 4,177.00 | 4,180.00 | 4,156.00 | 4,159.00 | 208.9K |
| 13:10 | 4,160.00 | 4,170.00 | 4,145.00 | 4,151.00 | 169.5K |
| 13:15 | 4,153.00 | 4,163.00 | 4,145.00 | 4,157.00 | 141.2K |
| 13:20 | 4,157.00 | 4,159.00 | 4,142.00 | 4,150.00 | 135.2K |
| 13:25 | 4,150.00 | 4,158.00 | 4,145.00 | 4,153.00 | 107.3K |
| 13:30 | 4,152.00 | 4,158.00 | 4,135.00 | 4,154.00 | 142.0K |
| 13:35 | 4,154.00 | 4,157.00 | 4,146.00 | 4,153.00 | 90.9K |
| 13:40 | 4,154.00 | 4,163.00 | 4,153.00 | 4,159.00 | 88.7K |
| 13:45 | 4,159.00 | 4,172.00 | 4,158.00 | 4,169.00 | 185.8K |
| 13:50 | 4,170.00 | 4,172.00 | 4,151.00 | 4,151.00 | 107.9K |
| 13:55 | 4,152.00 | 4,160.00 | 4,146.00 | 4,150.00 | 122.5K |
| 14:00 | 4,148.00 | 4,167.00 | 4,148.00 | 4,165.00 | 98.1K |
| 14:05 | 4,166.00 | 4,166.00 | 4,123.00 | 4,125.00 | 164.4K |
| 14:10 | 4,123.00 | 4,124.00 | 4,108.00 | 4,120.00 | 222.7K |
| 14:15 | 4,122.00 | 4,122.00 | 4,102.00 | 4,104.00 | 186.9K |
| 14:20 | 4,104.00 | 4,107.00 | 4,063.00 | 4,063.00 | 378.1K |
| 14:25 | 4,062.00 | 4,067.00 | 4,041.00 | 4,045.00 | 519.2K |
| 14:30 | 4,044.00 | 4,051.00 | 4,021.00 | 4,037.00 | 437.0K |
| 14:35 | 4,035.00 | 4,056.00 | 4,035.00 | 4,053.00 | 281.2K |
| 14:40 | 4,052.00 | 4,057.00 | 3,993.00 | 3,998.00 | 560.7K |
| 14:45 | 4,000.00 | 4,043.00 | 4,000.00 | 4,042.00 | 376.9K |
| 14:50 | 4,038.00 | 4,045.00 | 4,029.00 | 4,034.00 | 244.1K |
| 14:55 | 4,035.00 | 4,049.00 | 4,029.00 | 4,049.00 | 184.0K |
| 15:00 | 4,044.00 | 4,044.00 | 4,033.00 | 4,039.00 | 219.9K |
| 15:05 | 4,041.00 | 4,051.00 | 4,035.00 | 4,043.00 | 186.8K |
| 15:10 | 4,045.00 | 4,055.00 | 4,023.00 | 4,033.00 | 289.8K |
| 15:15 | 4,034.00 | 4,040.00 | 4,026.00 | 4,031.00 | 161.8K |
| 15:20 | 4,031.00 | 4,057.00 | 4,027.00 | 4,057.00 | 263.9K |
| 15:30 | 4,056.00 | 4,056.00 | 4,056.00 | 4,056.00 | 623.4K |