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 | 1,408.00 | 1,426.00 | 1,397.00 | 1,399.00 | 822.6K |
| 09:05 | 1,399.00 | 1,455.00 | 1,399.00 | 1,442.00 | 1,728.0K |
| 09:10 | 1,435.00 | 1,545.00 | 1,429.00 | 1,545.00 | 7,414.6K |
| 09:15 | 1,478.00 | 1,521.00 | 1,478.00 | 1,501.00 | 3,706.5K |
| 09:20 | 1,500.00 | 1,558.00 | 1,487.00 | 1,550.00 | 4,668.0K |
| 09:25 | 1,553.00 | 1,572.00 | 1,505.00 | 1,509.00 | 4,429.2K |
| 09:30 | 1,508.00 | 1,512.00 | 1,481.00 | 1,486.00 | 1,716.3K |
| 09:35 | 1,487.00 | 1,509.00 | 1,487.00 | 1,502.00 | 796.2K |
| 09:40 | 1,504.00 | 1,540.00 | 1,503.00 | 1,521.00 | 2,781.6K |
| 09:45 | 1,518.00 | 1,529.00 | 1,512.00 | 1,524.00 | 785.0K |
| 09:50 | 1,522.00 | 1,565.00 | 1,522.00 | 1,563.00 | 4,078.3K |
| 09:55 | 1,564.00 | 1,564.00 | 1,525.00 | 1,533.00 | 2,065.1K |
| 10:00 | 1,529.00 | 1,568.00 | 1,529.00 | 1,547.00 | 1,737.1K |
| 10:05 | 1,549.00 | 1,556.00 | 1,536.00 | 1,545.00 | 1,192.6K |
| 10:10 | 1,544.00 | 1,553.00 | 1,535.00 | 1,535.00 | 944.5K |
| 10:15 | 1,528.00 | 1,539.00 | 1,518.00 | 1,536.00 | 935.2K |
| 10:20 | 1,534.00 | 1,536.00 | 1,508.00 | 1,535.00 | 1,099.9K |
| 10:25 | 1,535.00 | 1,546.00 | 1,532.00 | 1,537.00 | 1,190.8K |
| 10:30 | 1,539.00 | 1,554.00 | 1,537.00 | 1,538.00 | 1,151.4K |
| 10:35 | 1,541.00 | 1,557.00 | 1,535.00 | 1,545.00 | 914.6K |
| 10:40 | 1,545.00 | 1,550.00 | 1,529.00 | 1,532.00 | 599.2K |
| 10:45 | 1,532.00 | 1,544.00 | 1,532.00 | 1,538.00 | 403.6K |
| 10:50 | 1,537.00 | 1,553.00 | 1,536.00 | 1,551.00 | 790.7K |
| 10:55 | 1,551.00 | 1,553.00 | 1,528.00 | 1,535.00 | 692.3K |
| 11:00 | 1,536.00 | 1,554.00 | 1,536.00 | 1,544.00 | 702.6K |
| 11:05 | 1,544.00 | 1,547.00 | 1,535.00 | 1,538.00 | 300.4K |
| 11:10 | 1,538.00 | 1,545.00 | 1,536.00 | 1,538.00 | 322.7K |
| 11:15 | 1,537.00 | 1,553.00 | 1,535.00 | 1,551.00 | 672.8K |
| 11:20 | 1,552.00 | 1,565.00 | 1,543.00 | 1,553.00 | 1,666.2K |
| 11:25 | 1,549.00 | 1,552.00 | 1,541.00 | 1,545.00 | 498.4K |
| 11:30 | 1,547.00 | 1,557.00 | 1,506.00 | 1,517.00 | 1,595.2K |
| 11:35 | 1,515.00 | 1,522.00 | 1,500.00 | 1,501.00 | 657.7K |
| 11:40 | 1,501.00 | 1,507.00 | 1,496.00 | 1,504.00 | 533.9K |
| 11:45 | 1,504.00 | 1,504.00 | 1,488.00 | 1,488.00 | 559.4K |
| 11:50 | 1,488.00 | 1,502.00 | 1,488.00 | 1,502.00 | 198.1K |
| 11:55 | 1,502.00 | 1,503.00 | 1,500.00 | 1,501.00 | 198.6K |
| 12:00 | 1,501.00 | 1,516.00 | 1,500.00 | 1,509.00 | 329.4K |
| 12:05 | 1,509.00 | 1,529.00 | 1,500.00 | 1,515.00 | 516.6K |
| 12:10 | 1,515.00 | 1,516.00 | 1,505.00 | 1,508.00 | 218.7K |
| 12:15 | 1,508.00 | 1,522.00 | 1,503.00 | 1,519.00 | 305.4K |
| 12:20 | 1,520.00 | 1,526.00 | 1,517.00 | 1,518.00 | 494.9K |
| 12:25 | 1,519.00 | 1,527.00 | 1,516.00 | 1,520.00 | 165.7K |
| 12:30 | 1,520.00 | 1,520.00 | 1,511.00 | 1,515.00 | 195.2K |
| 12:35 | 1,515.00 | 1,515.00 | 1,505.00 | 1,510.00 | 186.9K |
| 12:40 | 1,510.00 | 1,521.00 | 1,509.00 | 1,518.00 | 196.2K |
| 12:45 | 1,518.00 | 1,527.00 | 1,517.00 | 1,519.00 | 364.9K |
| 12:50 | 1,520.00 | 1,523.00 | 1,511.00 | 1,521.00 | 182.8K |
| 12:55 | 1,521.00 | 1,525.00 | 1,515.00 | 1,521.00 | 146.3K |
| 13:00 | 1,520.00 | 1,522.00 | 1,512.00 | 1,519.00 | 156.4K |
| 13:05 | 1,519.00 | 1,519.00 | 1,509.00 | 1,513.00 | 230.2K |
| 13:10 | 1,512.00 | 1,515.00 | 1,507.00 | 1,507.00 | 123.2K |
| 13:15 | 1,508.00 | 1,515.00 | 1,506.00 | 1,511.00 | 97.4K |
| 13:20 | 1,511.00 | 1,513.00 | 1,504.00 | 1,506.00 | 160.7K |
| 13:25 | 1,507.00 | 1,516.00 | 1,506.00 | 1,513.00 | 153.7K |
| 13:30 | 1,513.00 | 1,513.00 | 1,500.00 | 1,505.00 | 199.5K |
| 13:35 | 1,505.00 | 1,506.00 | 1,489.00 | 1,491.00 | 354.9K |
| 13:40 | 1,491.00 | 1,497.00 | 1,490.00 | 1,494.00 | 129.9K |
| 13:45 | 1,494.00 | 1,494.00 | 1,474.00 | 1,480.00 | 532.0K |
| 13:50 | 1,479.00 | 1,494.00 | 1,476.00 | 1,488.00 | 276.3K |
| 13:55 | 1,488.00 | 1,507.00 | 1,482.00 | 1,500.00 | 237.3K |
| 14:00 | 1,500.00 | 1,502.00 | 1,491.00 | 1,492.00 | 107.6K |
| 14:05 | 1,492.00 | 1,494.00 | 1,483.00 | 1,486.00 | 155.2K |
| 14:10 | 1,488.00 | 1,495.00 | 1,482.00 | 1,490.00 | 157.5K |
| 14:15 | 1,490.00 | 1,493.00 | 1,479.00 | 1,484.00 | 178.7K |
| 14:20 | 1,485.00 | 1,491.00 | 1,480.00 | 1,480.00 | 108.1K |
| 14:25 | 1,480.00 | 1,485.00 | 1,480.00 | 1,481.00 | 113.9K |
| 14:30 | 1,482.00 | 1,485.00 | 1,480.00 | 1,484.00 | 93.3K |
| 14:35 | 1,484.00 | 1,486.00 | 1,480.00 | 1,482.00 | 81.3K |
| 14:40 | 1,483.00 | 1,490.00 | 1,481.00 | 1,490.00 | 78.7K |
| 14:45 | 1,489.00 | 1,491.00 | 1,485.00 | 1,491.00 | 126.9K |
| 14:50 | 1,495.00 | 1,499.00 | 1,491.00 | 1,498.00 | 263.8K |
| 14:55 | 1,499.00 | 1,500.00 | 1,488.00 | 1,493.00 | 164.8K |
| 15:00 | 1,493.00 | 1,494.00 | 1,488.00 | 1,488.00 | 87.6K |
| 15:05 | 1,489.00 | 1,491.00 | 1,485.00 | 1,489.00 | 135.8K |
| 15:10 | 1,489.00 | 1,492.00 | 1,486.00 | 1,491.00 | 109.3K |
| 15:15 | 1,490.00 | 1,491.00 | 1,479.00 | 1,482.00 | 321.9K |
| 15:25 | 1,476.00 | 1,476.00 | 1,476.00 | 1,476.00 | 254.8K |