4,205.00
最終更新: 2025-10-02
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 3,980.00 | 4,010.00 | 3,970.00 | 4,000.00 | 85.2K |
| 09:05 | 3,995.00 | 4,005.00 | 3,970.00 | 3,990.00 | 50.1K |
| 09:10 | 3,985.00 | 4,000.00 | 3,975.00 | 3,975.00 | 36.6K |
| 09:15 | 3,970.00 | 3,980.00 | 3,945.00 | 3,960.00 | 63.3K |
| 09:20 | 3,965.00 | 3,965.00 | 3,945.00 | 3,955.00 | 27.8K |
| 09:25 | 3,955.00 | 3,955.00 | 3,895.00 | 3,895.00 | 74.6K |
| 09:30 | 3,900.00 | 3,920.00 | 3,885.00 | 3,895.00 | 123.9K |
| 09:35 | 3,885.00 | 3,915.00 | 3,885.00 | 3,915.00 | 30.2K |
| 09:40 | 3,915.00 | 3,940.00 | 3,910.00 | 3,930.00 | 31.6K |
| 09:45 | 3,935.00 | 3,935.00 | 3,930.00 | 3,930.00 | 6.1K |
| 09:50 | 3,930.00 | 3,930.00 | 3,915.00 | 3,925.00 | 9.8K |
| 09:55 | 3,930.00 | 3,940.00 | 3,915.00 | 3,915.00 | 30.3K |
| 10:00 | 3,920.00 | 3,935.00 | 3,915.00 | 3,935.00 | 15.5K |
| 10:05 | 3,935.00 | 3,955.00 | 3,935.00 | 3,955.00 | 3.1K |
| 10:10 | 3,955.00 | 3,960.00 | 3,945.00 | 3,955.00 | 16.7K |
| 10:15 | 3,945.00 | 3,960.00 | 3,945.00 | 3,950.00 | 12.9K |
| 10:20 | 3,955.00 | 3,985.00 | 3,955.00 | 3,985.00 | 33.1K |
| 10:25 | 3,995.00 | 3,995.00 | 3,980.00 | 3,990.00 | 24.8K |
| 10:30 | 3,985.00 | 4,000.00 | 3,985.00 | 3,995.00 | 132.1K |
| 10:35 | 4,000.00 | 4,020.00 | 3,990.00 | 4,015.00 | 106.9K |
| 10:40 | 4,015.00 | 4,035.00 | 4,005.00 | 4,035.00 | 51.6K |
| 10:45 | 4,030.00 | 4,030.00 | 4,010.00 | 4,010.00 | 99.4K |
| 10:50 | 4,015.00 | 4,020.00 | 4,000.00 | 4,000.00 | 34.0K |
| 10:55 | 4,000.00 | 4,000.00 | 3,980.00 | 3,980.00 | 46.1K |
| 11:00 | 3,980.00 | 3,985.00 | 3,970.00 | 3,980.00 | 9.4K |
| 11:05 | 3,980.00 | 3,990.00 | 3,980.00 | 3,985.00 | 13.1K |
| 11:10 | 3,985.00 | 3,985.00 | 3,975.00 | 3,980.00 | 7.4K |
| 11:15 | 3,980.00 | 3,980.00 | 3,970.00 | 3,975.00 | 5.1K |
| 11:20 | 3,975.00 | 3,985.00 | 3,975.00 | 3,985.00 | 34.7K |
| 11:25 | 3,985.00 | 3,990.00 | 3,975.00 | 3,990.00 | 17.6K |
| 11:30 | 3,980.00 | 3,990.00 | 3,970.00 | 3,970.00 | 6.7K |
| 11:35 | 3,970.00 | 3,985.00 | 3,970.00 | 3,980.00 | 7.3K |
| 11:40 | 3,975.00 | 3,985.00 | 3,975.00 | 3,980.00 | 6.9K |
| 11:45 | 3,975.00 | 3,980.00 | 3,965.00 | 3,975.00 | 5.1K |
| 11:50 | 3,975.00 | 3,975.00 | 3,970.00 | 3,975.00 | 6.1K |
| 11:55 | 3,975.00 | 3,985.00 | 3,965.00 | 3,985.00 | 13.6K |
| 12:00 | 3,975.00 | 3,985.00 | 3,975.00 | 3,985.00 | 7.1K |
| 12:05 | 3,985.00 | 3,995.00 | 3,985.00 | 3,995.00 | 13.0K |
| 12:10 | 3,990.00 | 4,000.00 | 3,990.00 | 4,000.00 | 13.4K |
| 12:15 | 3,995.00 | 4,000.00 | 3,990.00 | 3,995.00 | 16.6K |
| 12:20 | 4,000.00 | 4,000.00 | 3,995.00 | 3,995.00 | 14.4K |
| 12:25 | 3,990.00 | 4,005.00 | 3,990.00 | 4,005.00 | 34.6K |
| 12:30 | 4,005.00 | 4,010.00 | 4,005.00 | 4,005.00 | 14.4K |
| 12:35 | 4,010.00 | 4,010.00 | 3,995.00 | 4,005.00 | 48.0K |
| 12:40 | 4,005.00 | 4,005.00 | 3,995.00 | 3,995.00 | 41.8K |
| 12:45 | 3,995.00 | 4,000.00 | 3,990.00 | 3,990.00 | 6.5K |
| 12:50 | 3,990.00 | 4,000.00 | 3,990.00 | 4,000.00 | 6.6K |
| 12:55 | 3,995.00 | 4,005.00 | 3,995.00 | 4,000.00 | 4.2K |
| 13:00 | 4,000.00 | 4,005.00 | 4,000.00 | 4,000.00 | 5.5K |
| 13:05 | 4,000.00 | 4,005.00 | 3,990.00 | 3,995.00 | 15.4K |
| 13:10 | 3,995.00 | 3,995.00 | 3,985.00 | 3,985.00 | 32.7K |
| 13:15 | 3,985.00 | 3,985.00 | 3,975.00 | 3,975.00 | 19.2K |
| 13:20 | 3,985.00 | 3,990.00 | 3,975.00 | 3,980.00 | 22.6K |
| 13:25 | 3,975.00 | 3,980.00 | 3,960.00 | 3,962.00 | 6.8K |
| 13:30 | 3,962.00 | 3,965.00 | 3,950.00 | 3,955.00 | 33.5K |
| 13:35 | 3,955.00 | 3,965.00 | 3,940.00 | 3,950.00 | 66.3K |
| 13:40 | 3,935.00 | 3,940.00 | 3,920.00 | 3,940.00 | 71.4K |
| 13:45 | 3,935.00 | 3,945.00 | 3,935.00 | 3,945.00 | 5.5K |
| 13:50 | 3,935.00 | 3,945.00 | 3,915.00 | 3,925.00 | 80.9K |
| 13:55 | 3,920.00 | 3,925.00 | 3,895.00 | 3,910.00 | 26.7K |
| 14:00 | 3,900.00 | 3,905.00 | 3,890.00 | 3,895.00 | 64.9K |
| 14:05 | 3,895.00 | 3,910.00 | 3,890.00 | 3,890.00 | 48.4K |
| 14:10 | 3,885.00 | 3,915.00 | 3,885.00 | 3,915.00 | 74.3K |
| 14:15 | 3,905.00 | 3,925.00 | 3,905.00 | 3,910.00 | 39.4K |
| 14:20 | 3,920.00 | 3,925.00 | 3,905.00 | 3,915.00 | 21.2K |
| 14:25 | 3,925.00 | 3,925.00 | 3,905.00 | 3,905.00 | 40.8K |
| 14:30 | 3,910.00 | 3,930.00 | 3,900.00 | 3,925.00 | 54.8K |
| 14:35 | 3,915.00 | 3,925.00 | 3,900.00 | 3,900.00 | 50.2K |
| 14:40 | 3,905.00 | 3,910.00 | 3,895.00 | 3,905.00 | 37.5K |
| 14:45 | 3,900.00 | 3,915.00 | 3,900.00 | 3,900.00 | 24.6K |
| 14:50 | 3,900.00 | 3,905.00 | 3,890.00 | 3,905.00 | 61.8K |
| 14:55 | 3,905.00 | 3,905.00 | 3,880.00 | 3,880.00 | 51.6K |
| 15:00 | 3,885.00 | 3,890.00 | 3,880.00 | 3,885.00 | 15.7K |
| 15:05 | 3,890.00 | 3,890.00 | 3,880.00 | 3,880.00 | 39.3K |
| 15:10 | 3,885.00 | 3,885.00 | 3,875.00 | 3,885.00 | 44.6K |
| 15:15 | 3,880.00 | 3,885.00 | 3,880.00 | 3,885.00 | 16.3K |
| 15:25 | 3,880.00 | 3,880.00 | 3,880.00 | 3,880.00 | 6.8K |