973.00
最終更新: 2025-10-02
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 1,546.00 | 1,627.00 | 1,536.00 | 1,609.00 | 4,008.8K |
| 09:05 | 1,610.00 | 1,629.00 | 1,525.00 | 1,529.00 | 2,591.8K |
| 09:10 | 1,525.00 | 1,563.00 | 1,522.00 | 1,540.00 | 1,242.1K |
| 09:15 | 1,537.00 | 1,546.00 | 1,500.00 | 1,500.00 | 699.6K |
| 09:20 | 1,501.00 | 1,506.00 | 1,476.00 | 1,504.00 | 1,030.1K |
| 09:25 | 1,505.00 | 1,509.00 | 1,465.00 | 1,490.00 | 595.0K |
| 09:30 | 1,490.00 | 1,490.00 | 1,468.00 | 1,478.00 | 361.5K |
| 09:35 | 1,478.00 | 1,492.00 | 1,465.00 | 1,485.00 | 381.2K |
| 09:40 | 1,485.00 | 1,515.00 | 1,480.00 | 1,501.00 | 480.1K |
| 09:45 | 1,505.00 | 1,528.00 | 1,492.00 | 1,526.00 | 546.4K |
| 09:50 | 1,523.00 | 1,530.00 | 1,505.00 | 1,506.00 | 305.7K |
| 09:55 | 1,506.00 | 1,511.00 | 1,496.00 | 1,507.00 | 159.7K |
| 10:00 | 1,507.00 | 1,520.00 | 1,505.00 | 1,520.00 | 127.9K |
| 10:05 | 1,520.00 | 1,611.00 | 1,520.00 | 1,563.00 | 2,985.0K |
| 10:10 | 1,561.00 | 1,593.00 | 1,545.00 | 1,593.00 | 1,055.0K |
| 10:15 | 1,592.00 | 1,618.00 | 1,555.00 | 1,567.00 | 1,435.8K |
| 10:20 | 1,570.00 | 1,594.00 | 1,559.00 | 1,584.00 | 454.0K |
| 10:25 | 1,584.00 | 1,584.00 | 1,558.00 | 1,558.00 | 442.7K |
| 10:30 | 1,558.00 | 1,569.00 | 1,550.00 | 1,557.00 | 283.8K |
| 10:35 | 1,557.00 | 1,637.00 | 1,550.00 | 1,637.00 | 1,820.6K |
| 10:40 | 1,635.00 | 1,659.00 | 1,611.00 | 1,628.00 | 3,584.1K |
| 10:45 | 1,629.00 | 1,686.00 | 1,615.00 | 1,686.00 | 1,676.1K |
| 10:50 | 1,696.00 | 1,728.00 | 1,628.00 | 1,628.00 | 4,478.8K |
| 10:55 | 1,626.00 | 1,684.00 | 1,626.00 | 1,670.00 | 1,519.3K |
| 11:00 | 1,669.00 | 1,686.00 | 1,663.00 | 1,670.00 | 871.0K |
| 11:05 | 1,667.00 | 1,677.00 | 1,646.00 | 1,674.00 | 705.0K |
| 11:10 | 1,670.00 | 1,674.00 | 1,636.00 | 1,640.00 | 577.6K |
| 11:15 | 1,637.00 | 1,659.00 | 1,635.00 | 1,647.00 | 455.1K |
| 11:20 | 1,645.00 | 1,646.00 | 1,598.00 | 1,600.00 | 873.3K |
| 11:25 | 1,602.00 | 1,633.00 | 1,602.00 | 1,630.00 | 419.0K |
| 11:30 | 1,628.00 | 1,668.00 | 1,628.00 | 1,644.00 | 799.2K |
| 11:35 | 1,646.00 | 1,668.00 | 1,639.00 | 1,651.00 | 422.8K |
| 11:40 | 1,651.00 | 1,693.00 | 1,650.00 | 1,671.00 | 1,120.2K |
| 11:45 | 1,671.00 | 1,676.00 | 1,658.00 | 1,669.00 | 415.1K |
| 11:50 | 1,671.00 | 1,671.00 | 1,651.00 | 1,654.00 | 182.3K |
| 11:55 | 1,654.00 | 1,670.00 | 1,651.00 | 1,669.00 | 352.6K |
| 12:00 | 1,669.00 | 1,685.00 | 1,656.00 | 1,661.00 | 556.6K |
| 12:05 | 1,661.00 | 1,694.00 | 1,656.00 | 1,694.00 | 805.5K |
| 12:10 | 1,699.00 | 1,782.00 | 1,698.00 | 1,704.00 | 4,842.9K |
| 12:15 | 1,707.00 | 1,728.00 | 1,656.00 | 1,712.00 | 2,296.3K |
| 12:20 | 1,717.00 | 1,724.00 | 1,687.00 | 1,700.00 | 1,173.9K |
| 12:25 | 1,707.00 | 1,710.00 | 1,690.00 | 1,701.00 | 641.2K |
| 12:30 | 1,700.00 | 1,710.00 | 1,692.00 | 1,698.00 | 393.3K |
| 12:35 | 1,696.00 | 1,703.00 | 1,688.00 | 1,694.00 | 454.6K |
| 12:40 | 1,694.00 | 1,694.00 | 1,678.00 | 1,680.00 | 547.5K |
| 12:45 | 1,679.00 | 1,680.00 | 1,650.00 | 1,659.00 | 677.8K |
| 12:50 | 1,658.00 | 1,676.00 | 1,658.00 | 1,669.00 | 306.7K |
| 12:55 | 1,669.00 | 1,678.00 | 1,625.00 | 1,634.00 | 654.0K |
| 13:00 | 1,634.00 | 1,678.00 | 1,634.00 | 1,673.00 | 617.4K |
| 13:05 | 1,671.00 | 1,671.00 | 1,660.00 | 1,670.00 | 182.1K |
| 13:10 | 1,671.00 | 1,671.00 | 1,659.00 | 1,666.00 | 180.9K |
| 13:15 | 1,666.00 | 1,679.00 | 1,665.00 | 1,671.00 | 219.2K |
| 13:20 | 1,671.00 | 1,676.00 | 1,661.00 | 1,672.00 | 169.4K |
| 13:25 | 1,672.00 | 1,675.00 | 1,661.00 | 1,661.00 | 152.8K |
| 13:30 | 1,664.00 | 1,673.00 | 1,659.00 | 1,672.00 | 181.4K |
| 13:35 | 1,673.00 | 1,681.00 | 1,660.00 | 1,665.00 | 303.6K |
| 13:40 | 1,665.00 | 1,680.00 | 1,664.00 | 1,677.00 | 204.1K |
| 13:45 | 1,676.00 | 1,676.00 | 1,662.00 | 1,665.00 | 187.3K |
| 13:50 | 1,669.00 | 1,670.00 | 1,661.00 | 1,664.00 | 108.9K |
| 13:55 | 1,661.00 | 1,667.00 | 1,655.00 | 1,655.00 | 114.7K |
| 14:00 | 1,651.00 | 1,651.00 | 1,624.00 | 1,633.00 | 454.6K |
| 14:05 | 1,630.00 | 1,642.00 | 1,626.00 | 1,636.00 | 182.2K |
| 14:10 | 1,637.00 | 1,638.00 | 1,623.00 | 1,632.00 | 205.1K |
| 14:15 | 1,633.00 | 1,633.00 | 1,605.00 | 1,616.00 | 358.3K |
| 14:20 | 1,612.00 | 1,616.00 | 1,556.00 | 1,575.00 | 457.3K |
| 14:25 | 1,572.00 | 1,650.00 | 1,571.00 | 1,635.00 | 688.2K |
| 14:30 | 1,639.00 | 1,642.00 | 1,614.00 | 1,620.00 | 291.4K |
| 14:35 | 1,620.00 | 1,653.00 | 1,606.00 | 1,653.00 | 573.1K |
| 14:40 | 1,659.00 | 1,702.00 | 1,653.00 | 1,688.00 | 2,051.1K |
| 14:45 | 1,688.00 | 1,742.00 | 1,661.00 | 1,740.00 | 2,771.2K |
| 14:50 | 1,741.00 | 1,757.00 | 1,721.00 | 1,731.00 | 2,738.1K |
| 14:55 | 1,730.00 | 1,730.00 | 1,670.00 | 1,706.00 | 1,587.7K |
| 15:00 | 1,707.00 | 1,732.00 | 1,700.00 | 1,716.00 | 1,267.1K |
| 15:05 | 1,717.00 | 1,733.00 | 1,708.00 | 1,729.00 | 1,453.8K |
| 15:10 | 1,725.00 | 1,726.00 | 1,525.00 | 1,525.00 | 1,275.7K |
| 15:15 | 1,583.00 | 1,677.00 | 1,560.00 | 1,677.00 | 944.6K |
| 15:25 | 1,604.00 | 1,604.00 | 1,604.00 | 1,604.00 | 561.1K |