1,424.00
最終更新: 2025-10-02
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 1,180.00 | 1,196.00 | 1,179.00 | 1,186.00 | 64.5K |
| 09:05 | 1,186.00 | 1,235.00 | 1,185.00 | 1,225.00 | 367.3K |
| 09:10 | 1,222.00 | 1,226.00 | 1,208.00 | 1,212.00 | 102.9K |
| 09:15 | 1,210.00 | 1,218.00 | 1,210.00 | 1,215.00 | 43.3K |
| 09:20 | 1,213.00 | 1,217.00 | 1,204.00 | 1,209.00 | 54.3K |
| 09:25 | 1,202.00 | 1,209.00 | 1,202.00 | 1,202.00 | 16.1K |
| 09:30 | 1,202.00 | 1,205.00 | 1,200.00 | 1,201.00 | 39.7K |
| 09:35 | 1,201.00 | 1,208.00 | 1,199.00 | 1,205.00 | 22.0K |
| 09:40 | 1,203.00 | 1,207.00 | 1,201.00 | 1,204.00 | 8.2K |
| 09:45 | 1,204.00 | 1,204.00 | 1,197.00 | 1,197.00 | 38.5K |
| 09:50 | 1,197.00 | 1,203.00 | 1,196.00 | 1,200.00 | 21.9K |
| 09:55 | 1,205.00 | 1,208.00 | 1,204.00 | 1,206.00 | 20.9K |
| 10:00 | 1,203.00 | 1,288.00 | 1,203.00 | 1,277.00 | 3,566.3K |
| 10:05 | 1,278.00 | 1,280.00 | 1,232.00 | 1,253.00 | 1,295.2K |
| 10:10 | 1,255.00 | 1,284.00 | 1,250.00 | 1,275.00 | 1,327.8K |
| 10:15 | 1,273.00 | 1,299.00 | 1,261.00 | 1,277.00 | 2,966.7K |
| 10:20 | 1,270.00 | 1,331.00 | 1,247.00 | 1,298.00 | 5,500.8K |
| 10:25 | 1,303.00 | 1,311.00 | 1,282.00 | 1,292.00 | 1,820.2K |
| 10:30 | 1,283.00 | 1,305.00 | 1,271.00 | 1,282.00 | 1,492.3K |
| 10:35 | 1,280.00 | 1,375.00 | 1,280.00 | 1,375.00 | 5,571.4K |
| 10:40 | 1,372.00 | 1,382.00 | 1,356.00 | 1,363.00 | 5,048.9K |
| 10:45 | 1,359.00 | 1,387.00 | 1,356.00 | 1,373.00 | 3,329.2K |
| 10:50 | 1,370.00 | 1,409.00 | 1,370.00 | 1,387.00 | 3,626.2K |
| 10:55 | 1,387.00 | 1,391.00 | 1,368.00 | 1,369.00 | 2,383.1K |
| 11:00 | 1,368.00 | 1,385.00 | 1,362.00 | 1,374.00 | 1,485.2K |
| 11:05 | 1,375.00 | 1,443.00 | 1,370.00 | 1,428.00 | 6,227.2K |
| 11:10 | 1,429.00 | 1,435.00 | 1,413.00 | 1,423.00 | 2,730.1K |
| 11:15 | 1,422.00 | 1,434.00 | 1,418.00 | 1,420.00 | 1,734.0K |
| 11:20 | 1,420.00 | 1,430.00 | 1,403.00 | 1,403.00 | 1,363.7K |
| 11:25 | 1,411.00 | 1,419.00 | 1,390.00 | 1,413.00 | 1,777.5K |
| 11:30 | 1,414.00 | 1,414.00 | 1,390.00 | 1,392.00 | 879.4K |
| 11:35 | 1,393.00 | 1,393.00 | 1,376.00 | 1,384.00 | 1,097.1K |
| 11:40 | 1,383.00 | 1,396.00 | 1,375.00 | 1,376.00 | 838.5K |
| 11:45 | 1,376.00 | 1,396.00 | 1,376.00 | 1,384.00 | 626.9K |
| 11:50 | 1,385.00 | 1,393.00 | 1,376.00 | 1,379.00 | 456.4K |
| 11:55 | 1,379.00 | 1,395.00 | 1,376.00 | 1,386.00 | 491.4K |
| 12:00 | 1,386.00 | 1,393.00 | 1,375.00 | 1,377.00 | 358.1K |
| 12:05 | 1,377.00 | 1,396.00 | 1,377.00 | 1,383.00 | 595.7K |
| 12:10 | 1,382.00 | 1,386.00 | 1,377.00 | 1,381.00 | 383.2K |
| 12:15 | 1,381.00 | 1,393.00 | 1,376.00 | 1,389.00 | 475.7K |
| 12:20 | 1,389.00 | 1,414.00 | 1,389.00 | 1,402.00 | 1,867.4K |
| 12:25 | 1,401.00 | 1,408.00 | 1,395.00 | 1,397.00 | 546.0K |
| 12:30 | 1,399.00 | 1,411.00 | 1,398.00 | 1,404.00 | 770.7K |
| 12:35 | 1,404.00 | 1,404.00 | 1,381.00 | 1,390.00 | 657.1K |
| 12:40 | 1,389.00 | 1,389.00 | 1,381.00 | 1,381.00 | 258.1K |
| 12:45 | 1,381.00 | 1,398.00 | 1,380.00 | 1,390.00 | 391.2K |
| 12:50 | 1,389.00 | 1,391.00 | 1,380.00 | 1,382.00 | 273.6K |
| 12:55 | 1,383.00 | 1,387.00 | 1,376.00 | 1,382.00 | 409.9K |
| 13:00 | 1,381.00 | 1,390.00 | 1,378.00 | 1,382.00 | 346.1K |
| 13:05 | 1,381.00 | 1,384.00 | 1,349.00 | 1,352.00 | 882.0K |
| 13:10 | 1,353.00 | 1,357.00 | 1,337.00 | 1,344.00 | 1,426.9K |
| 13:15 | 1,344.00 | 1,349.00 | 1,339.00 | 1,349.00 | 471.8K |
| 13:20 | 1,349.00 | 1,350.00 | 1,342.00 | 1,349.00 | 248.1K |
| 13:25 | 1,349.00 | 1,362.00 | 1,349.00 | 1,352.00 | 602.1K |
| 13:30 | 1,352.00 | 1,352.00 | 1,343.00 | 1,351.00 | 270.6K |
| 13:35 | 1,351.00 | 1,366.00 | 1,346.00 | 1,365.00 | 274.7K |
| 13:40 | 1,366.00 | 1,366.00 | 1,355.00 | 1,357.00 | 272.9K |
| 13:45 | 1,357.00 | 1,357.00 | 1,345.00 | 1,356.00 | 210.3K |
| 13:50 | 1,356.00 | 1,357.00 | 1,343.00 | 1,343.00 | 203.5K |
| 13:55 | 1,343.00 | 1,350.00 | 1,341.00 | 1,342.00 | 247.4K |
| 14:00 | 1,340.00 | 1,353.00 | 1,339.00 | 1,353.00 | 338.5K |
| 14:05 | 1,353.00 | 1,364.00 | 1,350.00 | 1,354.00 | 331.4K |
| 14:10 | 1,354.00 | 1,355.00 | 1,341.00 | 1,342.00 | 197.2K |
| 14:15 | 1,346.00 | 1,386.00 | 1,338.00 | 1,384.00 | 752.5K |
| 14:20 | 1,379.00 | 1,433.00 | 1,379.00 | 1,395.00 | 5,899.4K |
| 14:25 | 1,397.00 | 1,413.00 | 1,385.00 | 1,408.00 | 1,979.0K |
| 14:30 | 1,409.00 | 1,417.00 | 1,387.00 | 1,400.00 | 1,740.0K |
| 14:35 | 1,407.00 | 1,430.00 | 1,397.00 | 1,429.00 | 2,457.4K |
| 14:40 | 1,428.00 | 1,431.00 | 1,405.00 | 1,411.00 | 2,011.9K |
| 14:45 | 1,410.00 | 1,411.00 | 1,382.00 | 1,396.00 | 1,345.4K |
| 14:50 | 1,397.00 | 1,444.00 | 1,391.00 | 1,407.00 | 3,306.6K |
| 14:55 | 1,406.00 | 1,409.00 | 1,393.00 | 1,405.00 | 1,204.2K |
| 15:00 | 1,406.00 | 1,413.00 | 1,387.00 | 1,393.00 | 1,041.0K |
| 15:05 | 1,393.00 | 1,418.00 | 1,383.00 | 1,404.00 | 1,448.4K |
| 15:10 | 1,401.00 | 1,401.00 | 1,383.00 | 1,383.00 | 927.9K |
| 15:15 | 1,383.00 | 1,392.00 | 1,379.00 | 1,388.00 | 1,125.9K |
| 15:25 | 1,393.00 | 1,393.00 | 1,393.00 | 1,393.00 | 792.8K |