1,806.00
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 1,890.00 | 2,015.00 | 1,872.00 | 1,995.00 | 286.1K |
| 09:05 | 1,998.00 | 1,998.00 | 1,815.00 | 1,861.00 | 248.5K |
| 09:10 | 1,861.00 | 1,861.00 | 1,840.00 | 1,849.00 | 8.0K |
| 09:15 | 1,849.00 | 1,850.00 | 1,842.00 | 1,843.00 | 4.4K |
| 09:20 | 1,844.00 | 1,848.00 | 1,840.00 | 1,848.00 | 13.1K |
| 09:25 | 1,848.00 | 1,849.00 | 1,837.00 | 1,837.00 | 3.9K |
| 09:30 | 1,838.00 | 1,846.00 | 1,837.00 | 1,846.00 | 4.4K |
| 09:35 | 1,846.00 | 1,846.00 | 1,838.00 | 1,840.00 | 1.0K |
| 09:40 | 1,839.00 | 1,840.00 | 1,838.00 | 1,840.00 | 0.5K |
| 09:45 | 1,840.00 | 1,844.00 | 1,840.00 | 1,844.00 | 0.6K |
| 09:50 | 1,844.00 | 1,844.00 | 1,844.00 | 1,844.00 | 0.1K |
| 09:55 | 1,844.00 | 1,848.00 | 1,843.00 | 1,848.00 | 1.8K |
| 10:00 | 1,848.00 | 1,860.00 | 1,848.00 | 1,857.00 | 1.5K |
| 10:05 | 1,857.00 | 1,859.00 | 1,857.00 | 1,859.00 | 0.5K |
| 10:10 | 1,859.00 | 1,873.00 | 1,850.00 | 1,869.00 | 8.3K |
| 10:15 | 1,869.00 | 1,872.00 | 1,849.00 | 1,849.00 | 2.5K |
| 10:20 | 1,854.00 | 1,876.00 | 1,854.00 | 1,876.00 | 0.7K |
| 10:25 | 1,868.00 | 1,873.00 | 1,868.00 | 1,869.00 | 0.4K |
| 10:30 | 1,870.00 | 1,872.00 | 1,869.00 | 1,872.00 | 0.3K |
| 10:35 | 1,881.00 | 1,882.00 | 1,875.00 | 1,876.00 | 1.3K |
| 10:40 | 1,881.00 | 1,881.00 | 1,865.00 | 1,878.00 | 0.5K |
| 10:45 | 1,876.00 | 1,876.00 | 1,875.00 | 1,875.00 | 0.1K |
| 10:50 | 1,874.00 | 1,874.00 | 1,874.00 | 1,874.00 | 0.2K |
| 10:55 | 1,874.00 | 1,882.00 | 1,874.00 | 1,882.00 | 3.4K |
| 11:00 | 1,882.00 | 1,896.00 | 1,882.00 | 1,896.00 | 17.4K |
| 11:05 | 1,896.00 | 1,896.00 | 1,883.00 | 1,887.00 | 1.9K |
| 11:10 | 1,883.00 | 1,886.00 | 1,883.00 | 1,886.00 | 0.8K |
| 11:15 | 1,886.00 | 1,890.00 | 1,882.00 | 1,882.00 | 0.1K |
| 11:20 | 1,883.00 | 1,888.00 | 1,880.00 | 1,888.00 | 0.1K |
| 11:25 | 1,880.00 | 1,885.00 | 1,880.00 | 1,881.00 | 0.4K |
| 11:30 | 1,886.00 | 1,886.00 | 1,873.00 | 1,881.00 | 1.5K |
| 11:35 | 1,881.00 | 1,881.00 | 1,873.00 | 1,881.00 | 0.3K |
| 11:40 | 1,880.00 | 1,890.00 | 1,880.00 | 1,890.00 | 1.2K |
| 11:45 | 1,886.00 | 1,888.00 | 1,885.00 | 1,888.00 | 0.3K |
| 11:55 | 1,882.00 | 1,887.00 | 1,875.00 | 1,886.00 | 1.8K |
| 12:00 | 1,887.00 | 1,887.00 | 1,886.00 | 1,886.00 | 0.2K |
| 12:10 | 1,877.00 | 1,886.00 | 1,877.00 | 1,886.00 | 0.0K |
| 12:15 | 1,886.00 | 1,886.00 | 1,886.00 | 1,886.00 | 0.3K |
| 12:20 | 1,886.00 | 1,886.00 | 1,886.00 | 1,886.00 | 0.5K |
| 12:25 | 1,877.00 | 1,877.00 | 1,877.00 | 1,877.00 | 0.4K |
| 12:30 | 1,877.00 | 1,877.00 | 1,875.00 | 1,875.00 | 1.9K |
| 12:40 | 1,874.00 | 1,883.00 | 1,873.00 | 1,883.00 | 0.3K |
| 12:45 | 1,874.00 | 1,874.00 | 1,874.00 | 1,874.00 | 1.3K |
| 12:55 | 1,880.00 | 1,880.00 | 1,872.00 | 1,872.00 | 0.7K |
| 13:00 | 1,870.00 | 1,870.00 | 1,865.00 | 1,868.00 | 2.9K |
| 13:05 | 1,868.00 | 1,868.00 | 1,865.00 | 1,865.00 | 0.6K |
| 13:10 | 1,868.00 | 1,868.00 | 1,860.00 | 1,867.00 | 0.5K |
| 13:15 | 1,866.00 | 1,866.00 | 1,866.00 | 1,866.00 | 0.0K |
| 13:20 | 1,860.00 | 1,866.00 | 1,860.00 | 1,866.00 | 0.1K |
| 13:25 | 1,860.00 | 1,866.00 | 1,858.00 | 1,862.00 | 0.7K |
| 13:30 | 1,861.00 | 1,861.00 | 1,857.00 | 1,857.00 | 1.1K |
| 13:35 | 1,855.00 | 1,865.00 | 1,855.00 | 1,865.00 | 2.2K |
| 13:40 | 1,866.00 | 1,866.00 | 1,866.00 | 1,866.00 | 0.0K |
| 13:55 | 1,866.00 | 1,866.00 | 1,866.00 | 1,866.00 | 0.0K |
| 14:00 | 1,856.00 | 1,856.00 | 1,856.00 | 1,856.00 | 0.3K |
| 14:05 | 1,865.00 | 1,865.00 | 1,845.00 | 1,852.00 | 5.2K |
| 14:10 | 1,843.00 | 1,850.00 | 1,843.00 | 1,850.00 | 0.7K |
| 14:15 | 1,849.00 | 1,850.00 | 1,843.00 | 1,850.00 | 0.0K |
| 14:20 | 1,841.00 | 1,850.00 | 1,841.00 | 1,850.00 | 1.7K |
| 14:25 | 1,850.00 | 1,854.00 | 1,849.00 | 1,854.00 | 0.6K |
| 14:30 | 1,851.00 | 1,851.00 | 1,842.00 | 1,842.00 | 0.6K |
| 14:35 | 1,849.00 | 1,849.00 | 1,849.00 | 1,849.00 | 0.0K |
| 14:45 | 1,842.00 | 1,847.00 | 1,837.00 | 1,837.00 | 2.0K |
| 14:50 | 1,847.00 | 1,848.00 | 1,837.00 | 1,846.00 | 0.2K |
| 14:55 | 1,838.00 | 1,846.00 | 1,836.00 | 1,839.00 | 1.3K |
| 15:00 | 1,837.00 | 1,843.00 | 1,837.00 | 1,843.00 | 1.3K |
| 15:05 | 1,843.00 | 1,843.00 | 1,839.00 | 1,840.00 | 0.5K |
| 15:10 | 1,838.00 | 1,840.00 | 1,836.00 | 1,840.00 | 0.3K |
| 15:15 | 1,838.00 | 1,847.00 | 1,835.00 | 1,838.00 | 3.2K |
| 15:25 | 1,835.00 | 1,835.00 | 1,835.00 | 1,835.00 | 3.1K |