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 | 3,885.00 | 3,895.00 | 3,855.00 | 3,890.00 | 62.1K |
| 09:05 | 3,905.00 | 3,945.00 | 3,900.00 | 3,940.00 | 32.7K |
| 09:10 | 3,940.00 | 3,945.00 | 3,920.00 | 3,945.00 | 17.7K |
| 09:15 | 3,940.00 | 3,975.00 | 3,940.00 | 3,970.00 | 57.5K |
| 09:20 | 3,970.00 | 4,000.00 | 3,970.00 | 3,985.00 | 36.1K |
| 09:25 | 3,980.00 | 3,995.00 | 3,975.00 | 3,980.00 | 36.0K |
| 09:30 | 3,980.00 | 4,005.00 | 3,980.00 | 4,005.00 | 51.8K |
| 09:35 | 4,005.00 | 4,005.00 | 3,985.00 | 3,995.00 | 27.6K |
| 09:40 | 3,990.00 | 4,005.00 | 3,990.00 | 4,005.00 | 20.9K |
| 09:45 | 4,005.00 | 4,005.00 | 3,985.00 | 3,990.00 | 34.2K |
| 09:50 | 3,985.00 | 3,995.00 | 3,980.00 | 3,995.00 | 17.5K |
| 09:55 | 3,990.00 | 4,000.00 | 3,990.00 | 3,995.00 | 2.8K |
| 10:00 | 3,990.00 | 4,000.00 | 3,990.00 | 4,000.00 | 26.3K |
| 10:05 | 4,000.00 | 4,010.00 | 4,000.00 | 4,005.00 | 7.5K |
| 10:10 | 4,005.00 | 4,015.00 | 4,000.00 | 4,005.00 | 26.2K |
| 10:15 | 4,015.00 | 4,025.00 | 4,005.00 | 4,025.00 | 7.8K |
| 10:20 | 4,025.00 | 4,025.00 | 4,000.00 | 4,000.00 | 35.8K |
| 10:25 | 4,000.00 | 4,015.00 | 3,995.00 | 3,995.00 | 34.4K |
| 10:30 | 4,000.00 | 4,000.00 | 3,975.00 | 3,980.00 | 89.9K |
| 10:35 | 3,975.00 | 3,985.00 | 3,970.00 | 3,985.00 | 27.9K |
| 10:40 | 3,985.00 | 4,000.00 | 3,980.00 | 3,985.00 | 9.2K |
| 10:45 | 3,985.00 | 3,985.00 | 3,980.00 | 3,980.00 | 20.0K |
| 10:50 | 3,980.00 | 3,980.00 | 3,965.00 | 3,980.00 | 15.9K |
| 10:55 | 3,975.00 | 3,985.00 | 3,975.00 | 3,980.00 | 29.2K |
| 11:00 | 3,985.00 | 3,990.00 | 3,975.00 | 3,985.00 | 3.7K |
| 11:05 | 3,970.00 | 3,985.00 | 3,970.00 | 3,970.00 | 42.0K |
| 11:10 | 3,970.00 | 3,975.00 | 3,965.00 | 3,970.00 | 27.2K |
| 11:15 | 3,965.00 | 3,985.00 | 3,965.00 | 3,985.00 | 38.3K |
| 11:20 | 3,985.00 | 3,985.00 | 3,980.00 | 3,980.00 | 16.4K |
| 11:25 | 3,985.00 | 3,985.00 | 3,975.00 | 3,980.00 | 7.7K |
| 11:30 | 3,985.00 | 3,985.00 | 3,985.00 | 3,985.00 | 11.2K |
| 11:35 | 3,985.00 | 3,985.00 | 3,975.00 | 3,980.00 | 10.3K |
| 11:40 | 3,980.00 | 3,980.00 | 3,975.00 | 3,980.00 | 12.1K |
| 11:45 | 3,980.00 | 3,980.00 | 3,975.00 | 3,980.00 | 8.5K |
| 11:50 | 3,975.00 | 3,985.00 | 3,975.00 | 3,980.00 | 11.5K |
| 11:55 | 3,980.00 | 3,985.00 | 3,980.00 | 3,985.00 | 3.4K |
| 12:00 | 3,985.00 | 3,985.00 | 3,975.00 | 3,980.00 | 0.7K |
| 12:05 | 3,985.00 | 3,985.00 | 3,980.00 | 3,980.00 | 0.9K |
| 12:10 | 3,975.00 | 3,980.00 | 3,975.00 | 3,980.00 | 6.0K |
| 12:15 | 3,970.00 | 3,975.00 | 3,970.00 | 3,970.00 | 1.5K |
| 12:20 | 3,970.00 | 3,975.00 | 3,970.00 | 3,975.00 | 5.0K |
| 12:25 | 3,975.00 | 3,975.00 | 3,970.00 | 3,970.00 | 0.2K |
| 12:30 | 3,970.00 | 3,980.00 | 3,970.00 | 3,980.00 | 0.4K |
| 12:35 | 3,985.00 | 3,985.00 | 3,985.00 | 3,985.00 | 2.3K |
| 12:40 | 3,985.00 | 3,990.00 | 3,985.00 | 3,990.00 | 3.6K |
| 12:45 | 3,990.00 | 3,995.00 | 3,985.00 | 3,995.00 | 1.2K |
| 12:50 | 3,995.00 | 3,995.00 | 3,990.00 | 3,990.00 | 2.7K |
| 12:55 | 3,990.00 | 4,000.00 | 3,990.00 | 4,000.00 | 0.2K |
| 13:00 | 4,000.00 | 4,005.00 | 3,990.00 | 4,005.00 | 19.5K |
| 13:05 | 4,005.00 | 4,005.00 | 3,995.00 | 4,005.00 | 17.8K |
| 13:10 | 4,005.00 | 4,005.00 | 3,995.00 | 3,995.00 | 2.5K |
| 13:15 | 4,000.00 | 4,005.00 | 4,000.00 | 4,000.00 | 13.0K |
| 13:20 | 4,005.00 | 4,005.00 | 3,995.00 | 3,995.00 | 3.5K |
| 13:25 | 3,995.00 | 3,995.00 | 3,990.00 | 3,990.00 | 14.2K |
| 13:30 | 3,985.00 | 3,990.00 | 3,980.00 | 3,990.00 | 14.3K |
| 13:35 | 3,990.00 | 3,995.00 | 3,990.00 | 3,995.00 | 5.8K |
| 13:40 | 3,995.00 | 4,005.00 | 3,995.00 | 4,005.00 | 14.8K |
| 13:45 | 4,005.00 | 4,005.00 | 3,995.00 | 4,000.00 | 17.6K |
| 13:50 | 4,000.00 | 4,010.00 | 4,000.00 | 4,010.00 | 2.5K |
| 13:55 | 4,010.00 | 4,015.00 | 4,010.00 | 4,015.00 | 6.9K |
| 14:00 | 4,015.00 | 4,015.00 | 4,010.00 | 4,010.00 | 11.4K |
| 14:05 | 4,010.00 | 4,020.00 | 4,010.00 | 4,015.00 | 1.4K |
| 14:10 | 4,020.00 | 4,025.00 | 4,015.00 | 4,025.00 | 14.7K |
| 14:15 | 4,025.00 | 4,035.00 | 4,020.00 | 4,025.00 | 11.8K |
| 14:20 | 4,025.00 | 4,045.00 | 4,025.00 | 4,035.00 | 23.2K |
| 14:25 | 4,040.00 | 4,050.00 | 4,035.00 | 4,045.00 | 15.0K |
| 14:30 | 4,042.00 | 4,045.00 | 4,025.00 | 4,037.00 | 7.1K |
| 14:35 | 4,040.00 | 4,045.00 | 4,030.00 | 4,040.00 | 6.9K |
| 14:40 | 4,035.00 | 4,045.00 | 4,035.00 | 4,040.00 | 4.5K |
| 14:45 | 4,040.00 | 4,045.00 | 4,035.00 | 4,035.00 | 6.8K |
| 14:50 | 4,035.00 | 4,055.00 | 4,035.00 | 4,055.00 | 11.1K |
| 14:55 | 4,055.00 | 4,060.00 | 4,045.00 | 4,050.00 | 41.3K |
| 15:00 | 4,060.00 | 4,070.00 | 4,055.00 | 4,055.00 | 62.3K |
| 15:05 | 4,050.00 | 4,055.00 | 4,040.00 | 4,040.00 | 5.5K |
| 15:10 | 4,040.00 | 4,045.00 | 4,035.00 | 4,040.00 | 25.9K |
| 15:15 | 4,040.00 | 4,055.00 | 4,040.00 | 4,050.00 | 4.7K |
| 15:25 | 4,050.00 | 4,050.00 | 4,050.00 | 4,050.00 | 12.6K |