156,800.00
最終更新: 2025-10-02
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 39,900.00 | 39,900.00 | 38,700.00 | 38,950.00 | 100.6K |
| 09:05 | 38,900.00 | 39,000.00 | 38,600.00 | 39,000.00 | 40.1K |
| 09:10 | 39,000.00 | 39,150.00 | 38,600.00 | 38,600.00 | 26.6K |
| 09:15 | 38,600.00 | 39,100.00 | 38,550.00 | 38,950.00 | 24.3K |
| 09:20 | 38,950.00 | 39,500.00 | 38,850.00 | 39,400.00 | 21.4K |
| 09:25 | 39,400.00 | 39,750.00 | 39,000.00 | 39,750.00 | 46.8K |
| 09:30 | 39,800.00 | 39,850.00 | 39,400.00 | 39,400.00 | 26.1K |
| 09:35 | 39,400.00 | 39,550.00 | 39,250.00 | 39,300.00 | 11.4K |
| 09:40 | 39,300.00 | 39,450.00 | 39,100.00 | 39,250.00 | 20.2K |
| 09:45 | 39,200.00 | 39,650.00 | 39,150.00 | 39,500.00 | 19.2K |
| 09:50 | 39,500.00 | 39,600.00 | 39,300.00 | 39,400.00 | 9.5K |
| 09:55 | 39,350.00 | 39,400.00 | 39,250.00 | 39,250.00 | 8.0K |
| 10:00 | 39,250.00 | 39,300.00 | 39,000.00 | 39,100.00 | 12.8K |
| 10:05 | 39,100.00 | 39,950.00 | 39,000.00 | 39,950.00 | 29.5K |
| 10:10 | 39,950.00 | 40,150.00 | 39,700.00 | 40,150.00 | 68.6K |
| 10:15 | 40,150.00 | 40,200.00 | 39,900.00 | 40,200.00 | 20.2K |
| 10:20 | 40,150.00 | 40,200.00 | 39,900.00 | 39,950.00 | 12.1K |
| 10:25 | 40,000.00 | 40,200.00 | 40,000.00 | 40,200.00 | 11.9K |
| 10:30 | 40,150.00 | 40,400.00 | 40,100.00 | 40,100.00 | 39.3K |
| 10:35 | 40,050.00 | 40,050.00 | 39,600.00 | 39,950.00 | 22.5K |
| 10:40 | 39,950.00 | 39,950.00 | 39,500.00 | 39,600.00 | 10.0K |
| 10:45 | 39,550.00 | 39,800.00 | 39,500.00 | 39,800.00 | 3.7K |
| 10:50 | 39,800.00 | 39,950.00 | 39,750.00 | 39,900.00 | 4.1K |
| 10:55 | 39,850.00 | 39,950.00 | 39,700.00 | 39,900.00 | 5.2K |
| 11:00 | 39,900.00 | 39,900.00 | 39,650.00 | 39,900.00 | 9.7K |
| 11:05 | 39,900.00 | 40,000.00 | 39,900.00 | 40,000.00 | 6.2K |
| 11:10 | 40,000.00 | 40,000.00 | 39,650.00 | 39,700.00 | 6.5K |
| 11:15 | 39,650.00 | 39,850.00 | 39,650.00 | 39,800.00 | 2.2K |
| 11:20 | 39,800.00 | 39,950.00 | 39,750.00 | 39,950.00 | 4.7K |
| 11:25 | 39,950.00 | 40,000.00 | 39,800.00 | 39,950.00 | 2.7K |
| 11:30 | 39,900.00 | 40,350.00 | 39,900.00 | 40,350.00 | 18.5K |
| 11:35 | 40,300.00 | 40,500.00 | 40,150.00 | 40,200.00 | 25.3K |
| 11:40 | 40,150.00 | 40,250.00 | 40,100.00 | 40,150.00 | 4.6K |
| 11:45 | 40,200.00 | 40,200.00 | 40,000.00 | 40,050.00 | 3.9K |
| 11:50 | 40,050.00 | 40,400.00 | 40,050.00 | 40,250.00 | 7.7K |
| 11:55 | 40,300.00 | 40,900.00 | 40,300.00 | 40,550.00 | 77.9K |
| 12:00 | 40,550.00 | 40,550.00 | 40,250.00 | 40,250.00 | 14.0K |
| 12:05 | 40,350.00 | 40,550.00 | 40,150.00 | 40,550.00 | 9.5K |
| 12:10 | 40,550.00 | 40,550.00 | 40,200.00 | 40,300.00 | 11.2K |
| 12:15 | 40,300.00 | 40,300.00 | 39,750.00 | 39,925.00 | 17.9K |
| 12:20 | 39,900.00 | 40,000.00 | 39,750.00 | 39,900.00 | 7.0K |
| 12:25 | 39,900.00 | 39,950.00 | 39,850.00 | 39,900.00 | 3.7K |
| 12:30 | 39,900.00 | 39,950.00 | 39,800.00 | 39,850.00 | 4.2K |
| 12:35 | 39,850.00 | 40,050.00 | 39,800.00 | 40,050.00 | 3.0K |
| 12:40 | 40,050.00 | 40,150.00 | 39,925.00 | 40,100.00 | 3.9K |
| 12:45 | 40,050.00 | 40,100.00 | 40,000.00 | 40,025.00 | 3.0K |
| 12:50 | 40,050.00 | 40,100.00 | 39,950.00 | 40,100.00 | 3.7K |
| 12:55 | 40,100.00 | 40,200.00 | 40,000.00 | 40,200.00 | 3.0K |
| 13:00 | 40,200.00 | 40,650.00 | 40,150.00 | 40,500.00 | 22.6K |
| 13:05 | 40,600.00 | 40,650.00 | 40,300.00 | 40,450.00 | 8.8K |
| 13:10 | 40,450.00 | 40,700.00 | 40,450.00 | 40,650.00 | 14.5K |
| 13:15 | 40,650.00 | 40,800.00 | 40,500.00 | 40,750.00 | 29.8K |
| 13:20 | 40,750.00 | 40,750.00 | 40,100.00 | 40,100.00 | 19.9K |
| 13:25 | 40,100.00 | 40,200.00 | 40,050.00 | 40,100.00 | 7.9K |
| 13:30 | 40,150.00 | 40,400.00 | 40,100.00 | 40,350.00 | 5.5K |
| 13:35 | 40,400.00 | 40,450.00 | 40,250.00 | 40,350.00 | 4.0K |
| 13:40 | 40,400.00 | 40,400.00 | 40,150.00 | 40,350.00 | 6.1K |
| 13:45 | 40,250.00 | 40,400.00 | 40,250.00 | 40,350.00 | 6.2K |
| 13:50 | 40,400.00 | 40,450.00 | 40,250.00 | 40,300.00 | 6.1K |
| 13:55 | 40,350.00 | 40,350.00 | 40,150.00 | 40,150.00 | 6.2K |
| 14:00 | 40,200.00 | 40,350.00 | 40,100.00 | 40,350.00 | 9.3K |
| 14:05 | 40,350.00 | 40,400.00 | 40,150.00 | 40,350.00 | 6.3K |
| 14:10 | 40,300.00 | 40,450.00 | 40,250.00 | 40,400.00 | 6.7K |
| 14:15 | 40,400.00 | 40,500.00 | 40,350.00 | 40,450.00 | 6.6K |
| 14:20 | 40,500.00 | 40,850.00 | 40,450.00 | 40,750.00 | 21.2K |
| 14:25 | 40,750.00 | 41,250.00 | 40,700.00 | 41,200.00 | 61.9K |
| 14:30 | 41,100.00 | 41,600.00 | 41,100.00 | 41,350.00 | 76.8K |
| 14:35 | 41,400.00 | 42,550.00 | 41,400.00 | 42,150.00 | 187.1K |
| 14:40 | 42,150.00 | 43,500.00 | 41,800.00 | 43,500.00 | 200.2K |
| 14:45 | 43,550.00 | 44,400.00 | 43,300.00 | 44,300.00 | 191.4K |
| 14:50 | 44,400.00 | 44,550.00 | 43,700.00 | 44,350.00 | 209.7K |
| 14:55 | 44,500.00 | 45,000.00 | 44,000.00 | 44,250.00 | 235.5K |
| 15:00 | 44,250.00 | 46,750.00 | 44,050.00 | 46,600.00 | 323.8K |
| 15:05 | 46,800.00 | 48,500.00 | 46,800.00 | 48,300.00 | 319.2K |
| 15:10 | 48,000.00 | 48,450.00 | 47,550.00 | 47,600.00 | 178.0K |
| 15:15 | 47,550.00 | 49,000.00 | 47,400.00 | 49,000.00 | 308.1K |
| 15:25 | 49,000.00 | 49,000.00 | 49,000.00 | 49,000.00 | 64.6K |