1,424.00
最終更新: 2025-10-06
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 1,340.00 | 1,358.00 | 1,329.00 | 1,346.00 | 3,941.5K |
| 09:05 | 1,347.00 | 1,360.00 | 1,337.00 | 1,344.00 | 1,076.5K |
| 09:10 | 1,346.00 | 1,356.00 | 1,334.00 | 1,341.00 | 1,090.1K |
| 09:15 | 1,341.00 | 1,346.00 | 1,330.00 | 1,336.00 | 706.8K |
| 09:20 | 1,336.00 | 1,348.00 | 1,330.00 | 1,348.00 | 482.6K |
| 09:25 | 1,347.00 | 1,358.00 | 1,336.00 | 1,346.00 | 820.7K |
| 09:30 | 1,347.00 | 1,401.00 | 1,333.00 | 1,345.00 | 6,223.2K |
| 09:35 | 1,342.00 | 1,347.00 | 1,332.00 | 1,340.00 | 955.4K |
| 09:40 | 1,340.00 | 1,348.00 | 1,340.00 | 1,344.00 | 355.1K |
| 09:45 | 1,343.00 | 1,345.00 | 1,338.00 | 1,344.00 | 280.5K |
| 09:50 | 1,344.00 | 1,344.00 | 1,337.00 | 1,338.00 | 282.0K |
| 09:55 | 1,340.00 | 1,342.00 | 1,333.00 | 1,337.00 | 389.0K |
| 10:00 | 1,337.00 | 1,341.00 | 1,333.00 | 1,336.00 | 144.4K |
| 10:05 | 1,336.00 | 1,336.00 | 1,331.00 | 1,332.00 | 309.6K |
| 10:10 | 1,331.00 | 1,336.00 | 1,331.00 | 1,332.00 | 136.6K |
| 10:15 | 1,332.00 | 1,332.00 | 1,320.00 | 1,325.00 | 808.9K |
| 10:20 | 1,324.00 | 1,330.00 | 1,323.00 | 1,324.00 | 130.4K |
| 10:25 | 1,323.00 | 1,325.00 | 1,320.00 | 1,325.00 | 231.3K |
| 10:30 | 1,325.00 | 1,326.00 | 1,319.00 | 1,321.00 | 188.0K |
| 10:35 | 1,323.00 | 1,323.00 | 1,311.00 | 1,311.00 | 522.8K |
| 10:40 | 1,311.00 | 1,316.00 | 1,308.00 | 1,315.00 | 366.6K |
| 10:45 | 1,315.00 | 1,331.00 | 1,315.00 | 1,331.00 | 349.8K |
| 10:50 | 1,331.00 | 1,334.00 | 1,329.00 | 1,332.00 | 265.5K |
| 10:55 | 1,332.00 | 1,339.00 | 1,331.00 | 1,336.00 | 321.8K |
| 11:00 | 1,336.00 | 1,337.00 | 1,325.00 | 1,337.00 | 157.9K |
| 11:05 | 1,338.00 | 1,346.00 | 1,338.00 | 1,346.00 | 332.7K |
| 11:10 | 1,345.00 | 1,350.00 | 1,342.00 | 1,345.00 | 363.4K |
| 11:15 | 1,346.00 | 1,351.00 | 1,344.00 | 1,351.00 | 151.6K |
| 11:20 | 1,350.00 | 1,351.00 | 1,342.00 | 1,343.00 | 126.6K |
| 11:25 | 1,344.00 | 1,356.00 | 1,344.00 | 1,355.00 | 179.1K |
| 11:30 | 1,355.00 | 1,400.00 | 1,355.00 | 1,398.00 | 3,368.4K |
| 11:35 | 1,399.00 | 1,439.00 | 1,392.00 | 1,433.00 | 6,664.2K |
| 11:40 | 1,436.00 | 1,436.00 | 1,410.00 | 1,410.00 | 2,043.6K |
| 11:45 | 1,410.00 | 1,431.00 | 1,392.00 | 1,422.00 | 2,053.4K |
| 11:50 | 1,420.00 | 1,460.00 | 1,410.00 | 1,449.00 | 4,079.5K |
| 11:55 | 1,450.00 | 1,485.00 | 1,450.00 | 1,467.00 | 4,400.2K |
| 12:00 | 1,472.00 | 1,569.00 | 1,472.00 | 1,550.00 | 7,974.4K |
| 12:05 | 1,546.00 | 1,571.00 | 1,515.00 | 1,528.00 | 4,901.5K |
| 12:10 | 1,535.00 | 1,560.00 | 1,525.00 | 1,538.00 | 2,856.7K |
| 12:15 | 1,534.00 | 1,560.00 | 1,515.00 | 1,544.00 | 3,282.3K |
| 12:20 | 1,544.00 | 1,590.00 | 1,544.00 | 1,566.00 | 5,222.9K |
| 12:25 | 1,563.00 | 1,589.00 | 1,563.00 | 1,565.00 | 2,636.3K |
| 12:30 | 1,565.00 | 1,588.00 | 1,564.00 | 1,576.00 | 1,770.6K |
| 12:35 | 1,576.00 | 1,583.00 | 1,533.00 | 1,536.00 | 2,004.7K |
| 12:40 | 1,536.00 | 1,609.00 | 1,536.00 | 1,609.00 | 4,677.9K |
| 12:45 | 1,609.00 | 1,609.00 | 1,582.00 | 1,586.00 | 2,308.0K |
| 12:50 | 1,589.00 | 1,596.00 | 1,585.00 | 1,585.00 | 1,111.6K |
| 12:55 | 1,586.00 | 1,589.00 | 1,565.00 | 1,584.00 | 1,681.3K |
| 13:00 | 1,585.00 | 1,592.00 | 1,568.00 | 1,568.00 | 1,170.1K |
| 13:05 | 1,566.00 | 1,566.00 | 1,538.00 | 1,553.00 | 2,039.1K |
| 13:10 | 1,553.00 | 1,553.00 | 1,502.00 | 1,502.00 | 1,934.3K |
| 13:15 | 1,504.00 | 1,524.00 | 1,481.00 | 1,481.00 | 2,654.6K |
| 13:20 | 1,481.00 | 1,525.00 | 1,480.00 | 1,519.00 | 1,666.5K |
| 13:25 | 1,519.00 | 1,538.00 | 1,502.00 | 1,533.00 | 1,552.8K |
| 13:30 | 1,533.00 | 1,537.00 | 1,516.00 | 1,525.00 | 718.1K |
| 13:35 | 1,525.00 | 1,528.00 | 1,499.00 | 1,499.00 | 754.5K |
| 13:40 | 1,501.00 | 1,518.00 | 1,497.00 | 1,507.00 | 658.1K |
| 13:45 | 1,507.00 | 1,508.00 | 1,492.00 | 1,496.00 | 536.7K |
| 13:50 | 1,494.00 | 1,513.00 | 1,494.00 | 1,496.00 | 546.2K |
| 13:55 | 1,497.00 | 1,505.00 | 1,487.00 | 1,495.00 | 476.8K |
| 14:00 | 1,494.00 | 1,495.00 | 1,468.00 | 1,468.00 | 950.8K |
| 14:05 | 1,467.00 | 1,470.00 | 1,451.00 | 1,457.00 | 1,493.6K |
| 14:10 | 1,457.00 | 1,463.00 | 1,447.00 | 1,460.00 | 704.5K |
| 14:15 | 1,459.00 | 1,462.00 | 1,451.00 | 1,452.00 | 450.8K |
| 14:20 | 1,450.00 | 1,456.00 | 1,434.00 | 1,446.00 | 1,170.7K |
| 14:25 | 1,446.00 | 1,457.00 | 1,439.00 | 1,439.00 | 608.1K |
| 14:30 | 1,437.00 | 1,441.00 | 1,420.00 | 1,422.00 | 1,162.5K |
| 14:35 | 1,424.00 | 1,436.00 | 1,422.00 | 1,431.00 | 488.1K |
| 14:40 | 1,431.00 | 1,487.00 | 1,431.00 | 1,487.00 | 1,470.6K |
| 14:45 | 1,482.00 | 1,484.00 | 1,441.00 | 1,452.00 | 1,433.8K |
| 14:50 | 1,447.00 | 1,453.00 | 1,442.00 | 1,449.00 | 396.2K |
| 14:55 | 1,451.00 | 1,452.00 | 1,421.00 | 1,433.00 | 708.8K |
| 15:00 | 1,433.00 | 1,439.00 | 1,422.00 | 1,436.00 | 391.2K |
| 15:05 | 1,436.00 | 1,447.00 | 1,436.00 | 1,441.00 | 369.3K |
| 15:10 | 1,442.00 | 1,460.00 | 1,430.00 | 1,450.00 | 632.5K |
| 15:15 | 1,447.00 | 1,448.00 | 1,434.00 | 1,443.00 | 542.0K |
| 15:25 | 1,453.00 | 1,453.00 | 1,453.00 | 1,453.00 | 656.1K |