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 | 4,590.00 | 4,615.00 | 4,530.00 | 4,580.00 | 91.6K |
| 09:05 | 4,585.00 | 4,585.00 | 4,545.00 | 4,570.00 | 109.6K |
| 09:10 | 4,570.00 | 4,595.00 | 4,560.00 | 4,560.00 | 80.0K |
| 09:15 | 4,570.00 | 4,575.00 | 4,550.00 | 4,555.00 | 141.5K |
| 09:20 | 4,560.00 | 4,570.00 | 4,535.00 | 4,550.00 | 32.2K |
| 09:25 | 4,540.00 | 4,550.00 | 4,520.00 | 4,530.00 | 20.2K |
| 09:30 | 4,530.00 | 4,550.00 | 4,525.00 | 4,540.00 | 35.1K |
| 09:35 | 4,545.00 | 4,555.00 | 4,525.00 | 4,525.00 | 23.6K |
| 09:40 | 4,530.00 | 4,530.00 | 4,505.00 | 4,505.00 | 22.6K |
| 09:45 | 4,510.00 | 4,510.00 | 4,490.00 | 4,505.00 | 50.7K |
| 09:50 | 4,495.00 | 4,500.00 | 4,475.00 | 4,485.00 | 13.5K |
| 09:55 | 4,485.00 | 4,490.00 | 4,470.00 | 4,475.00 | 31.3K |
| 10:00 | 4,485.00 | 4,510.00 | 4,480.00 | 4,510.00 | 21.3K |
| 10:05 | 4,510.00 | 4,520.00 | 4,500.00 | 4,500.00 | 21.2K |
| 10:10 | 4,500.00 | 4,520.00 | 4,500.00 | 4,515.00 | 31.9K |
| 10:15 | 4,515.00 | 4,530.00 | 4,510.00 | 4,530.00 | 9.5K |
| 10:20 | 4,525.00 | 4,535.00 | 4,515.00 | 4,525.00 | 11.8K |
| 10:25 | 4,525.00 | 4,525.00 | 4,515.00 | 4,515.00 | 4.5K |
| 10:30 | 4,515.00 | 4,525.00 | 4,510.00 | 4,520.00 | 26.8K |
| 10:35 | 4,525.00 | 4,535.00 | 4,520.00 | 4,530.00 | 6.6K |
| 10:40 | 4,530.00 | 4,545.00 | 4,520.00 | 4,545.00 | 28.5K |
| 10:45 | 4,535.00 | 4,545.00 | 4,520.00 | 4,525.00 | 19.1K |
| 10:50 | 4,525.00 | 4,535.00 | 4,520.00 | 4,535.00 | 8.1K |
| 10:55 | 4,530.00 | 4,545.00 | 4,530.00 | 4,545.00 | 9.1K |
| 11:00 | 4,540.00 | 4,540.00 | 4,535.00 | 4,535.00 | 21.6K |
| 11:05 | 4,535.00 | 4,540.00 | 4,530.00 | 4,530.00 | 4.8K |
| 11:10 | 4,530.00 | 4,535.00 | 4,530.00 | 4,535.00 | 1.5K |
| 11:15 | 4,535.00 | 4,545.00 | 4,525.00 | 4,535.00 | 5.8K |
| 11:20 | 4,530.00 | 4,545.00 | 4,525.00 | 4,535.00 | 5.1K |
| 11:25 | 4,535.00 | 4,560.00 | 4,535.00 | 4,555.00 | 43.4K |
| 11:30 | 4,555.00 | 4,565.00 | 4,550.00 | 4,560.00 | 18.8K |
| 11:35 | 4,560.00 | 4,560.00 | 4,560.00 | 4,560.00 | 0.7K |
| 11:40 | 4,560.00 | 4,585.00 | 4,560.00 | 4,570.00 | 3.8K |
| 11:45 | 4,585.00 | 4,585.00 | 4,570.00 | 4,575.00 | 5.9K |
| 11:50 | 4,575.00 | 4,590.00 | 4,575.00 | 4,590.00 | 3.6K |
| 11:55 | 4,590.00 | 4,590.00 | 4,565.00 | 4,565.00 | 40.7K |
| 12:00 | 4,560.00 | 4,570.00 | 4,560.00 | 4,565.00 | 5.5K |
| 12:05 | 4,570.00 | 4,575.00 | 4,565.00 | 4,575.00 | 1.8K |
| 12:10 | 4,575.00 | 4,585.00 | 4,570.00 | 4,585.00 | 3.4K |
| 12:15 | 4,585.00 | 4,585.00 | 4,575.00 | 4,585.00 | 3.0K |
| 12:20 | 4,575.00 | 4,580.00 | 4,570.00 | 4,575.00 | 0.5K |
| 12:25 | 4,575.00 | 4,575.00 | 4,575.00 | 4,575.00 | 0.1K |
| 12:30 | 4,575.00 | 4,590.00 | 4,570.00 | 4,590.00 | 8.8K |
| 12:35 | 4,585.00 | 4,590.00 | 4,580.00 | 4,585.00 | 4.6K |
| 12:40 | 4,580.00 | 4,585.00 | 4,575.00 | 4,580.00 | 2.8K |
| 12:45 | 4,580.00 | 4,580.00 | 4,575.00 | 4,575.00 | 0.8K |
| 12:50 | 4,575.00 | 4,580.00 | 4,570.00 | 4,570.00 | 3.3K |
| 12:55 | 4,570.00 | 4,570.00 | 4,565.00 | 4,570.00 | 2.8K |
| 13:00 | 4,570.00 | 4,570.00 | 4,555.00 | 4,565.00 | 26.2K |
| 13:05 | 4,565.00 | 4,565.00 | 4,555.00 | 4,565.00 | 11.6K |
| 13:10 | 4,565.00 | 4,575.00 | 4,565.00 | 4,575.00 | 7.8K |
| 13:15 | 4,580.00 | 4,585.00 | 4,570.00 | 4,570.00 | 6.0K |
| 13:20 | 4,570.00 | 4,570.00 | 4,555.00 | 4,555.00 | 1.8K |
| 13:25 | 4,555.00 | 4,560.00 | 4,555.00 | 4,560.00 | 2.2K |
| 13:30 | 4,550.00 | 4,555.00 | 4,535.00 | 4,545.00 | 6.7K |
| 13:35 | 4,550.00 | 4,550.00 | 4,537.00 | 4,545.00 | 5.9K |
| 13:40 | 4,545.00 | 4,550.00 | 4,535.00 | 4,540.00 | 3.0K |
| 13:45 | 4,550.00 | 4,560.00 | 4,550.00 | 4,555.00 | 1.5K |
| 13:50 | 4,555.00 | 4,560.00 | 4,550.00 | 4,550.00 | 4.8K |
| 13:55 | 4,550.00 | 4,550.00 | 4,540.00 | 4,540.00 | 9.1K |
| 14:00 | 4,545.00 | 4,555.00 | 4,545.00 | 4,545.00 | 2.0K |
| 14:05 | 4,545.00 | 4,545.00 | 4,540.00 | 4,540.00 | 8.7K |
| 14:10 | 4,540.00 | 4,545.00 | 4,535.00 | 4,545.00 | 5.9K |
| 14:15 | 4,545.00 | 4,545.00 | 4,535.00 | 4,540.00 | 5.0K |
| 14:20 | 4,540.00 | 4,545.00 | 4,530.00 | 4,530.00 | 5.6K |
| 14:25 | 4,540.00 | 4,545.00 | 4,535.00 | 4,545.00 | 11.5K |
| 14:30 | 4,545.00 | 4,555.00 | 4,535.00 | 4,555.00 | 70.7K |
| 14:35 | 4,550.00 | 4,560.00 | 4,550.00 | 4,560.00 | 36.6K |
| 14:40 | 4,555.00 | 4,565.00 | 4,545.00 | 4,555.00 | 30.5K |
| 14:45 | 4,545.00 | 4,555.00 | 4,545.00 | 4,555.00 | 6.3K |
| 14:50 | 4,545.00 | 4,555.00 | 4,540.00 | 4,550.00 | 25.7K |
| 14:55 | 4,545.00 | 4,555.00 | 4,540.00 | 4,550.00 | 0.9K |
| 15:00 | 4,545.00 | 4,550.00 | 4,540.00 | 4,545.00 | 7.6K |
| 15:05 | 4,550.00 | 4,550.00 | 4,545.00 | 4,550.00 | 3.4K |
| 15:10 | 4,550.00 | 4,555.00 | 4,545.00 | 4,545.00 | 4.3K |
| 15:15 | 4,545.00 | 4,555.00 | 4,545.00 | 4,550.00 | 3.7K |
| 15:25 | 4,560.00 | 4,560.00 | 4,560.00 | 4,560.00 | 1.7K |