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 | 4,380.00 | 4,455.00 | 4,380.00 | 4,435.00 | 231.5K |
| 09:05 | 4,436.00 | 4,447.00 | 4,341.00 | 4,341.00 | 386.8K |
| 09:10 | 4,346.00 | 4,369.00 | 4,319.00 | 4,363.00 | 214.2K |
| 09:15 | 4,360.00 | 4,368.00 | 4,339.00 | 4,342.00 | 92.8K |
| 09:20 | 4,344.00 | 4,365.00 | 4,305.00 | 4,307.00 | 137.1K |
| 09:25 | 4,308.00 | 4,329.00 | 4,303.00 | 4,323.00 | 114.2K |
| 09:30 | 4,315.00 | 4,348.00 | 4,315.00 | 4,332.00 | 126.7K |
| 09:35 | 4,332.00 | 4,347.00 | 4,326.00 | 4,327.00 | 69.6K |
| 09:40 | 4,328.00 | 4,334.00 | 4,306.00 | 4,307.00 | 64.8K |
| 09:45 | 4,306.00 | 4,328.00 | 4,305.00 | 4,324.00 | 76.6K |
| 09:50 | 4,322.00 | 4,325.00 | 4,278.00 | 4,287.00 | 192.3K |
| 09:55 | 4,288.00 | 4,313.00 | 4,282.00 | 4,295.00 | 73.1K |
| 10:00 | 4,293.00 | 4,305.00 | 4,287.00 | 4,295.00 | 57.6K |
| 10:05 | 4,294.00 | 4,313.00 | 4,292.00 | 4,311.00 | 51.1K |
| 10:10 | 4,312.00 | 4,323.00 | 4,307.00 | 4,323.00 | 43.7K |
| 10:15 | 4,322.00 | 4,336.00 | 4,320.00 | 4,333.00 | 89.6K |
| 10:20 | 4,337.00 | 4,354.00 | 4,325.00 | 4,354.00 | 72.6K |
| 10:25 | 4,354.00 | 4,360.00 | 4,351.00 | 4,353.00 | 74.2K |
| 10:30 | 4,353.00 | 4,353.00 | 4,332.00 | 4,334.00 | 68.1K |
| 10:35 | 4,334.00 | 4,347.00 | 4,332.00 | 4,345.00 | 31.3K |
| 10:40 | 4,344.00 | 4,353.00 | 4,335.00 | 4,341.00 | 73.8K |
| 10:45 | 4,341.00 | 4,350.00 | 4,333.00 | 4,343.00 | 45.6K |
| 10:50 | 4,344.00 | 4,351.00 | 4,340.00 | 4,343.00 | 39.2K |
| 10:55 | 4,342.00 | 4,352.00 | 4,340.00 | 4,352.00 | 30.4K |
| 11:00 | 4,349.00 | 4,357.00 | 4,343.00 | 4,353.00 | 30.4K |
| 11:05 | 4,352.00 | 4,352.00 | 4,338.00 | 4,344.00 | 26.9K |
| 11:10 | 4,342.00 | 4,345.00 | 4,336.00 | 4,338.00 | 19.1K |
| 11:15 | 4,336.00 | 4,336.00 | 4,321.00 | 4,324.00 | 43.6K |
| 11:20 | 4,326.00 | 4,328.00 | 4,321.00 | 4,325.00 | 26.0K |
| 11:25 | 4,328.00 | 4,334.00 | 4,321.00 | 4,322.00 | 43.6K |
| 11:30 | 4,325.00 | 4,325.00 | 4,325.00 | 4,325.00 | 1.9K |
| 12:30 | 4,311.00 | 4,312.00 | 4,298.00 | 4,301.00 | 199.4K |
| 12:35 | 4,300.00 | 4,315.00 | 4,300.00 | 4,314.00 | 56.1K |
| 12:40 | 4,311.00 | 4,312.00 | 4,265.00 | 4,267.00 | 103.0K |
| 12:45 | 4,268.00 | 4,280.00 | 4,261.00 | 4,266.00 | 82.4K |
| 12:50 | 4,267.00 | 4,277.00 | 4,260.00 | 4,271.00 | 58.6K |
| 12:55 | 4,272.00 | 4,276.00 | 4,265.00 | 4,273.00 | 47.3K |
| 13:00 | 4,273.00 | 4,273.00 | 4,257.00 | 4,271.00 | 114.8K |
| 13:05 | 4,275.00 | 4,290.00 | 4,268.00 | 4,285.00 | 70.5K |
| 13:10 | 4,283.00 | 4,300.00 | 4,282.00 | 4,296.00 | 73.1K |
| 13:15 | 4,299.00 | 4,299.00 | 4,292.00 | 4,299.00 | 45.3K |
| 13:20 | 4,300.00 | 4,307.00 | 4,294.00 | 4,304.00 | 50.2K |
| 13:25 | 4,306.00 | 4,306.00 | 4,286.00 | 4,289.00 | 54.3K |
| 13:30 | 4,285.00 | 4,288.00 | 4,269.00 | 4,278.00 | 65.9K |
| 13:35 | 4,280.00 | 4,299.00 | 4,279.00 | 4,292.00 | 57.1K |
| 13:40 | 4,290.00 | 4,305.00 | 4,288.00 | 4,301.00 | 58.2K |
| 13:45 | 4,303.00 | 4,303.00 | 4,287.00 | 4,289.00 | 46.6K |
| 13:50 | 4,293.00 | 4,299.00 | 4,292.00 | 4,296.00 | 26.1K |
| 13:55 | 4,296.00 | 4,298.00 | 4,277.00 | 4,277.00 | 69.4K |
| 14:00 | 4,276.00 | 4,291.00 | 4,272.00 | 4,291.00 | 59.9K |
| 14:05 | 4,293.00 | 4,299.00 | 4,278.00 | 4,279.00 | 39.8K |
| 14:10 | 4,281.00 | 4,284.00 | 4,265.00 | 4,265.00 | 53.4K |
| 14:15 | 4,265.00 | 4,270.00 | 4,264.00 | 4,267.00 | 64.5K |
| 14:20 | 4,267.00 | 4,283.00 | 4,266.00 | 4,283.00 | 57.9K |
| 14:25 | 4,282.00 | 4,293.00 | 4,280.00 | 4,291.00 | 46.4K |
| 14:30 | 4,290.00 | 4,290.00 | 4,278.00 | 4,281.00 | 67.0K |
| 14:35 | 4,279.00 | 4,289.00 | 4,270.00 | 4,270.00 | 100.7K |
| 14:40 | 4,270.00 | 4,274.00 | 4,259.00 | 4,261.00 | 91.9K |
| 14:45 | 4,265.00 | 4,270.00 | 4,259.00 | 4,260.00 | 69.6K |
| 14:50 | 4,259.00 | 4,266.00 | 4,258.00 | 4,265.00 | 79.4K |
| 14:55 | 4,264.00 | 4,269.00 | 4,261.00 | 4,266.00 | 66.2K |
| 15:00 | 4,264.00 | 4,269.00 | 4,260.00 | 4,260.00 | 90.6K |
| 15:05 | 4,259.00 | 4,261.00 | 4,251.00 | 4,254.00 | 115.2K |
| 15:10 | 4,255.00 | 4,269.00 | 4,251.00 | 4,269.00 | 133.7K |
| 15:15 | 4,265.00 | 4,280.00 | 4,264.00 | 4,277.00 | 89.4K |
| 15:20 | 4,276.00 | 4,297.00 | 4,274.00 | 4,297.00 | 148.0K |
| 15:30 | 4,275.00 | 4,275.00 | 4,275.00 | 4,275.00 | 577.1K |