1,628.00
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 1,673.00 | 1,688.00 | 1,664.00 | 1,679.00 | 72.1K |
| 09:05 | 1,676.00 | 1,686.00 | 1,676.00 | 1,678.00 | 21.9K |
| 09:10 | 1,677.00 | 1,678.00 | 1,668.00 | 1,673.00 | 45.8K |
| 09:15 | 1,670.00 | 1,680.00 | 1,665.00 | 1,677.00 | 45.4K |
| 09:20 | 1,676.00 | 1,680.00 | 1,669.00 | 1,670.00 | 63.6K |
| 09:25 | 1,670.00 | 1,677.00 | 1,669.00 | 1,676.00 | 15.9K |
| 09:30 | 1,677.00 | 1,677.00 | 1,667.00 | 1,671.00 | 24.0K |
| 09:35 | 1,672.00 | 1,672.00 | 1,662.00 | 1,670.00 | 42.3K |
| 09:40 | 1,670.00 | 1,674.00 | 1,663.00 | 1,674.00 | 31.9K |
| 09:45 | 1,673.00 | 1,675.00 | 1,672.00 | 1,674.00 | 8.8K |
| 09:50 | 1,674.00 | 1,675.00 | 1,666.00 | 1,670.00 | 16.5K |
| 09:55 | 1,670.00 | 1,675.00 | 1,668.00 | 1,668.00 | 33.4K |
| 10:00 | 1,673.00 | 1,673.00 | 1,668.00 | 1,673.00 | 1.6K |
| 10:05 | 1,673.00 | 1,676.00 | 1,672.00 | 1,676.00 | 10.6K |
| 10:10 | 1,676.00 | 1,678.00 | 1,676.00 | 1,677.00 | 6.1K |
| 10:15 | 1,677.00 | 1,684.00 | 1,677.00 | 1,684.00 | 51.6K |
| 10:20 | 1,685.00 | 1,689.00 | 1,673.00 | 1,686.00 | 37.0K |
| 10:25 | 1,685.00 | 1,692.00 | 1,683.00 | 1,692.00 | 36.6K |
| 10:30 | 1,692.00 | 1,695.00 | 1,688.00 | 1,693.00 | 26.2K |
| 10:35 | 1,693.00 | 1,693.00 | 1,686.00 | 1,687.00 | 27.0K |
| 10:40 | 1,688.00 | 1,690.00 | 1,685.00 | 1,687.00 | 11.2K |
| 10:45 | 1,686.00 | 1,686.00 | 1,683.00 | 1,685.00 | 8.9K |
| 10:50 | 1,684.00 | 1,684.00 | 1,682.00 | 1,682.00 | 10.2K |
| 10:55 | 1,682.00 | 1,682.00 | 1,672.00 | 1,672.00 | 47.6K |
| 11:00 | 1,672.00 | 1,680.00 | 1,671.00 | 1,679.00 | 12.4K |
| 11:05 | 1,679.00 | 1,679.00 | 1,672.00 | 1,675.00 | 2.5K |
| 11:10 | 1,675.00 | 1,679.00 | 1,674.00 | 1,674.00 | 2.0K |
| 11:15 | 1,678.00 | 1,678.00 | 1,667.00 | 1,672.00 | 23.1K |
| 11:20 | 1,669.00 | 1,676.00 | 1,665.00 | 1,669.00 | 22.2K |
| 11:25 | 1,669.00 | 1,671.00 | 1,661.00 | 1,667.00 | 59.6K |
| 11:30 | 1,667.00 | 1,667.00 | 1,663.00 | 1,666.00 | 3.2K |
| 11:35 | 1,667.00 | 1,668.00 | 1,665.00 | 1,665.00 | 10.0K |
| 11:40 | 1,666.00 | 1,668.00 | 1,665.00 | 1,667.00 | 3.6K |
| 11:45 | 1,667.00 | 1,670.00 | 1,667.00 | 1,670.00 | 2.0K |
| 11:50 | 1,669.00 | 1,669.00 | 1,665.00 | 1,668.00 | 10.5K |
| 11:55 | 1,668.00 | 1,668.00 | 1,662.00 | 1,667.00 | 17.0K |
| 12:00 | 1,667.00 | 1,667.00 | 1,664.00 | 1,665.00 | 3.1K |
| 12:05 | 1,665.00 | 1,669.00 | 1,665.00 | 1,665.00 | 2.8K |
| 12:10 | 1,665.00 | 1,667.00 | 1,665.00 | 1,666.00 | 5.6K |
| 12:15 | 1,665.00 | 1,667.00 | 1,660.00 | 1,665.00 | 20.7K |
| 12:20 | 1,666.00 | 1,669.00 | 1,661.00 | 1,665.00 | 49.5K |
| 12:25 | 1,667.00 | 1,667.00 | 1,663.00 | 1,663.00 | 3.9K |
| 12:30 | 1,663.00 | 1,671.00 | 1,663.00 | 1,668.00 | 16.4K |
| 12:35 | 1,668.00 | 1,671.00 | 1,660.00 | 1,660.00 | 9.4K |
| 12:40 | 1,660.00 | 1,667.00 | 1,659.00 | 1,662.00 | 9.0K |
| 12:45 | 1,661.00 | 1,666.00 | 1,658.00 | 1,660.00 | 24.3K |
| 12:50 | 1,660.00 | 1,663.00 | 1,658.00 | 1,662.00 | 10.2K |
| 12:55 | 1,660.00 | 1,664.00 | 1,659.00 | 1,660.00 | 56.5K |
| 13:00 | 1,660.00 | 1,663.00 | 1,659.00 | 1,662.00 | 22.8K |
| 13:05 | 1,662.00 | 1,664.00 | 1,662.00 | 1,663.00 | 11.6K |
| 13:10 | 1,663.00 | 1,664.00 | 1,661.00 | 1,663.00 | 19.4K |
| 13:15 | 1,663.00 | 1,665.00 | 1,662.00 | 1,663.00 | 28.7K |
| 13:20 | 1,663.00 | 1,665.00 | 1,661.00 | 1,662.00 | 20.9K |
| 13:25 | 1,665.00 | 1,665.00 | 1,660.00 | 1,664.00 | 17.7K |
| 13:30 | 1,664.00 | 1,665.00 | 1,663.00 | 1,665.00 | 13.6K |
| 13:35 | 1,665.00 | 1,665.00 | 1,661.00 | 1,661.00 | 13.4K |
| 13:40 | 1,661.00 | 1,662.00 | 1,658.00 | 1,659.00 | 35.9K |
| 13:45 | 1,657.00 | 1,660.00 | 1,656.00 | 1,658.00 | 66.9K |
| 13:50 | 1,658.00 | 1,659.00 | 1,655.00 | 1,656.00 | 46.3K |
| 13:55 | 1,656.00 | 1,657.00 | 1,652.00 | 1,653.00 | 73.2K |
| 14:00 | 1,653.00 | 1,656.00 | 1,652.00 | 1,655.00 | 27.3K |
| 14:05 | 1,655.00 | 1,661.00 | 1,654.00 | 1,660.00 | 76.6K |
| 14:10 | 1,657.00 | 1,661.00 | 1,657.00 | 1,658.00 | 14.6K |
| 14:15 | 1,659.00 | 1,660.00 | 1,656.00 | 1,656.00 | 22.3K |
| 14:20 | 1,657.00 | 1,659.00 | 1,656.00 | 1,658.00 | 21.4K |
| 14:25 | 1,658.00 | 1,659.00 | 1,657.00 | 1,659.00 | 15.4K |
| 14:30 | 1,659.00 | 1,659.00 | 1,657.00 | 1,658.00 | 7.9K |
| 14:35 | 1,658.00 | 1,659.00 | 1,658.00 | 1,659.00 | 7.1K |
| 14:40 | 1,660.00 | 1,660.00 | 1,657.00 | 1,659.00 | 20.4K |
| 14:45 | 1,658.00 | 1,659.00 | 1,658.00 | 1,659.00 | 16.8K |
| 14:50 | 1,659.00 | 1,660.00 | 1,657.00 | 1,660.00 | 18.3K |
| 14:55 | 1,659.00 | 1,662.00 | 1,657.00 | 1,662.00 | 56.0K |
| 15:00 | 1,661.00 | 1,662.00 | 1,660.00 | 1,660.00 | 15.6K |
| 15:05 | 1,660.00 | 1,661.00 | 1,658.00 | 1,661.00 | 19.1K |
| 15:10 | 1,661.00 | 1,663.00 | 1,661.00 | 1,662.00 | 13.1K |
| 15:15 | 1,662.00 | 1,663.00 | 1,660.00 | 1,660.00 | 20.7K |
| 15:25 | 1,663.00 | 1,663.00 | 1,663.00 | 1,663.00 | 48.1K |