1,543.75
最終更新: 2025-10-03
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:15 | 1,588.00 | 1,588.00 | 1,541.00 | 1,544.00 | 22.4K |
| 09:20 | 1,544.05 | 1,544.05 | 1,522.00 | 1,523.30 | 20.7K |
| 09:25 | 1,522.00 | 1,528.85 | 1,522.00 | 1,528.55 | 6.4K |
| 09:30 | 1,526.80 | 1,526.85 | 1,512.85 | 1,518.50 | 9.4K |
| 09:35 | 1,518.25 | 1,528.20 | 1,516.65 | 1,527.45 | 5.0K |
| 09:40 | 1,525.45 | 1,533.30 | 1,525.45 | 1,531.05 | 5.8K |
| 09:45 | 1,532.25 | 1,538.00 | 1,530.15 | 1,532.05 | 4.2K |
| 09:50 | 1,534.25 | 1,543.90 | 1,532.95 | 1,543.55 | 3.3K |
| 09:55 | 1,542.00 | 1,549.35 | 1,538.50 | 1,545.05 | 4.7K |
| 10:00 | 1,546.25 | 1,551.00 | 1,544.95 | 1,551.00 | 2.2K |
| 10:05 | 1,552.25 | 1,555.05 | 1,538.55 | 1,540.00 | 10.9K |
| 10:10 | 1,541.40 | 1,546.25 | 1,540.00 | 1,545.00 | 0.7K |
| 10:15 | 1,544.00 | 1,544.30 | 1,540.00 | 1,540.00 | 0.6K |
| 10:20 | 1,540.05 | 1,546.95 | 1,540.00 | 1,544.40 | 1.0K |
| 10:25 | 1,545.25 | 1,545.25 | 1,540.85 | 1,541.05 | 0.4K |
| 10:30 | 1,541.85 | 1,544.05 | 1,538.45 | 1,544.05 | 2.2K |
| 10:35 | 1,545.25 | 1,545.35 | 1,541.65 | 1,541.65 | 0.5K |
| 10:40 | 1,541.55 | 1,541.55 | 1,538.00 | 1,540.40 | 5.5K |
| 10:45 | 1,540.15 | 1,543.55 | 1,539.25 | 1,542.15 | 0.7K |
| 10:50 | 1,542.35 | 1,544.60 | 1,541.40 | 1,543.80 | 1.0K |
| 10:55 | 1,542.70 | 1,544.25 | 1,541.55 | 1,543.75 | 0.3K |
| 11:00 | 1,543.45 | 1,543.70 | 1,540.40 | 1,540.85 | 1.4K |
| 11:05 | 1,541.25 | 1,541.30 | 1,538.00 | 1,539.90 | 0.4K |
| 11:10 | 1,539.80 | 1,539.80 | 1,538.10 | 1,538.10 | 0.2K |
| 11:15 | 1,538.15 | 1,538.50 | 1,535.25 | 1,536.90 | 1.0K |
| 11:20 | 1,537.00 | 1,539.05 | 1,536.85 | 1,538.30 | 0.5K |
| 11:25 | 1,538.50 | 1,539.50 | 1,537.00 | 1,539.50 | 0.7K |
| 11:30 | 1,545.00 | 1,550.50 | 1,543.00 | 1,543.90 | 2.8K |
| 11:35 | 1,544.15 | 1,544.35 | 1,542.85 | 1,543.00 | 0.3K |
| 11:40 | 1,542.10 | 1,544.85 | 1,542.10 | 1,543.75 | 0.3K |
| 11:45 | 1,544.80 | 1,544.80 | 1,542.15 | 1,544.75 | 0.2K |
| 11:50 | 1,543.75 | 1,545.85 | 1,543.00 | 1,543.55 | 0.3K |
| 11:55 | 1,543.55 | 1,545.00 | 1,541.45 | 1,545.00 | 0.8K |
| 12:00 | 1,543.55 | 1,546.85 | 1,542.10 | 1,545.20 | 0.4K |
| 12:05 | 1,546.35 | 1,546.35 | 1,544.25 | 1,544.80 | 0.1K |
| 12:10 | 1,544.95 | 1,544.95 | 1,543.70 | 1,544.80 | 0.2K |
| 12:15 | 1,544.75 | 1,544.75 | 1,542.00 | 1,542.00 | 0.3K |
| 12:20 | 1,541.80 | 1,543.45 | 1,540.00 | 1,540.45 | 2.3K |
| 12:25 | 1,540.10 | 1,541.75 | 1,540.10 | 1,540.85 | 0.2K |
| 12:30 | 1,542.00 | 1,542.00 | 1,540.75 | 1,541.70 | 0.6K |
| 12:35 | 1,541.70 | 1,543.95 | 1,540.75 | 1,540.75 | 0.4K |
| 12:40 | 1,540.75 | 1,541.45 | 1,540.05 | 1,540.20 | 0.2K |
| 12:45 | 1,540.05 | 1,541.35 | 1,530.00 | 1,531.65 | 2.2K |
| 12:50 | 1,534.25 | 1,535.65 | 1,530.60 | 1,535.40 | 0.7K |
| 12:55 | 1,532.45 | 1,534.10 | 1,531.60 | 1,532.45 | 0.4K |
| 13:00 | 1,531.85 | 1,535.60 | 1,531.75 | 1,535.60 | 1.0K |
| 13:05 | 1,534.00 | 1,536.30 | 1,533.65 | 1,533.65 | 0.6K |
| 13:10 | 1,534.05 | 1,535.90 | 1,532.00 | 1,535.90 | 0.9K |
| 13:15 | 1,537.15 | 1,537.15 | 1,534.45 | 1,536.00 | 0.0K |
| 13:20 | 1,534.00 | 1,534.00 | 1,531.25 | 1,532.25 | 0.1K |
| 13:25 | 1,533.35 | 1,533.35 | 1,528.15 | 1,528.15 | 0.8K |
| 13:30 | 1,527.45 | 1,529.40 | 1,525.55 | 1,527.05 | 2.0K |
| 13:35 | 1,525.50 | 1,527.00 | 1,525.10 | 1,526.10 | 0.3K |
| 13:40 | 1,527.30 | 1,527.40 | 1,525.05 | 1,527.05 | 0.6K |
| 13:45 | 1,526.05 | 1,526.25 | 1,522.55 | 1,523.10 | 0.3K |
| 13:50 | 1,523.10 | 1,526.10 | 1,522.55 | 1,525.05 | 0.3K |
| 13:55 | 1,524.05 | 1,524.90 | 1,521.00 | 1,521.80 | 0.9K |
| 14:00 | 1,520.90 | 1,524.30 | 1,520.90 | 1,522.00 | 0.6K |
| 14:05 | 1,522.00 | 1,522.60 | 1,521.20 | 1,521.90 | 1.3K |
| 14:10 | 1,521.10 | 1,522.45 | 1,520.00 | 1,522.35 | 0.8K |
| 14:15 | 1,521.70 | 1,522.30 | 1,520.05 | 1,521.45 | 0.7K |
| 14:20 | 1,521.35 | 1,524.10 | 1,520.15 | 1,523.35 | 0.6K |
| 14:25 | 1,523.35 | 1,525.25 | 1,520.00 | 1,521.65 | 0.6K |
| 14:30 | 1,520.85 | 1,523.45 | 1,520.85 | 1,521.40 | 0.3K |
| 14:35 | 1,520.50 | 1,523.10 | 1,520.00 | 1,522.00 | 0.8K |
| 14:40 | 1,522.05 | 1,523.00 | 1,521.05 | 1,522.20 | 0.4K |
| 14:45 | 1,522.20 | 1,522.20 | 1,513.85 | 1,514.50 | 2.1K |
| 14:50 | 1,512.05 | 1,519.00 | 1,512.05 | 1,518.15 | 1.1K |
| 14:55 | 1,516.05 | 1,519.10 | 1,515.00 | 1,515.35 | 1.1K |
| 15:00 | 1,514.05 | 1,514.05 | 1,493.80 | 1,493.90 | 5.2K |
| 15:05 | 1,496.70 | 1,502.05 | 1,493.80 | 1,502.05 | 2.0K |
| 15:10 | 1,501.15 | 1,503.20 | 1,497.50 | 1,502.00 | 3.4K |
| 15:15 | 1,501.00 | 1,505.95 | 1,497.75 | 1,504.60 | 5.9K |
| 15:20 | 1,503.55 | 1,504.60 | 1,500.00 | 1,502.65 | 3.9K |
| 15:25 | 1,501.15 | 1,505.70 | 1,500.00 | 1,501.65 | 1.7K |