1,214.00
最終更新: 2025-10-02
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 1,050.00 | 1,080.00 | 1,050.00 | 1,077.00 | 655.0K |
| 09:05 | 1,076.00 | 1,080.00 | 1,063.00 | 1,076.00 | 454.3K |
| 09:10 | 1,077.00 | 1,085.00 | 1,070.00 | 1,070.00 | 303.8K |
| 09:15 | 1,070.00 | 1,078.00 | 1,069.00 | 1,073.00 | 198.7K |
| 09:20 | 1,073.00 | 1,076.00 | 1,067.00 | 1,067.00 | 143.2K |
| 09:25 | 1,067.00 | 1,070.00 | 1,053.00 | 1,061.00 | 107.4K |
| 09:30 | 1,065.00 | 1,066.00 | 1,060.00 | 1,062.00 | 29.9K |
| 09:35 | 1,062.00 | 1,070.00 | 1,062.00 | 1,069.00 | 53.3K |
| 09:40 | 1,069.00 | 1,070.00 | 1,066.00 | 1,067.00 | 10.3K |
| 09:45 | 1,066.00 | 1,067.00 | 1,053.00 | 1,063.00 | 48.3K |
| 09:50 | 1,056.00 | 1,066.00 | 1,056.00 | 1,065.00 | 25.0K |
| 09:55 | 1,064.00 | 1,065.00 | 1,060.00 | 1,060.00 | 7.4K |
| 10:00 | 1,064.00 | 1,064.00 | 1,056.00 | 1,056.00 | 17.8K |
| 10:05 | 1,055.00 | 1,058.00 | 1,053.00 | 1,058.00 | 28.9K |
| 10:10 | 1,056.00 | 1,058.00 | 1,053.00 | 1,053.00 | 79.6K |
| 10:15 | 1,054.00 | 1,059.00 | 1,053.00 | 1,056.00 | 10.9K |
| 10:20 | 1,055.00 | 1,060.00 | 1,054.00 | 1,060.00 | 12.3K |
| 10:25 | 1,060.00 | 1,062.00 | 1,055.00 | 1,056.00 | 14.3K |
| 10:30 | 1,056.00 | 1,060.00 | 1,054.00 | 1,055.00 | 9.1K |
| 10:35 | 1,057.00 | 1,059.00 | 1,055.00 | 1,059.00 | 9.2K |
| 10:40 | 1,055.00 | 1,059.00 | 1,049.00 | 1,052.00 | 61.1K |
| 10:45 | 1,050.00 | 1,050.00 | 1,044.00 | 1,045.00 | 66.4K |
| 10:50 | 1,045.00 | 1,045.00 | 1,040.00 | 1,041.00 | 28.2K |
| 10:55 | 1,040.00 | 1,058.00 | 1,038.00 | 1,049.00 | 60.5K |
| 11:00 | 1,043.00 | 1,048.00 | 1,040.00 | 1,046.00 | 3.3K |
| 11:05 | 1,041.00 | 1,045.00 | 1,040.00 | 1,040.00 | 5.8K |
| 11:10 | 1,040.00 | 1,040.00 | 1,038.00 | 1,040.00 | 7.6K |
| 11:15 | 1,040.00 | 1,040.00 | 1,039.00 | 1,040.00 | 6.2K |
| 11:20 | 1,040.00 | 1,044.00 | 1,040.00 | 1,040.00 | 9.7K |
| 11:25 | 1,039.00 | 1,040.00 | 1,038.00 | 1,040.00 | 26.6K |
| 11:30 | 1,039.00 | 1,044.00 | 1,038.00 | 1,041.00 | 6.6K |
| 11:35 | 1,041.00 | 1,044.00 | 1,038.00 | 1,044.00 | 6.5K |
| 11:40 | 1,039.00 | 1,044.00 | 1,039.00 | 1,044.00 | 0.2K |
| 11:45 | 1,043.00 | 1,044.00 | 1,042.00 | 1,044.00 | 5.2K |
| 11:50 | 1,045.00 | 1,049.00 | 1,040.00 | 1,049.00 | 30.9K |
| 11:55 | 1,049.00 | 1,049.00 | 1,040.00 | 1,040.00 | 7.9K |
| 12:00 | 1,045.00 | 1,045.00 | 1,040.00 | 1,044.00 | 18.8K |
| 12:05 | 1,041.00 | 1,044.00 | 1,041.00 | 1,044.00 | 1.4K |
| 12:10 | 1,043.00 | 1,044.00 | 1,041.00 | 1,042.00 | 0.7K |
| 12:15 | 1,044.00 | 1,044.00 | 1,040.00 | 1,044.00 | 12.4K |
| 12:20 | 1,044.00 | 1,045.00 | 1,041.00 | 1,045.00 | 3.5K |
| 12:25 | 1,045.00 | 1,045.00 | 1,041.00 | 1,041.00 | 3.7K |
| 12:30 | 1,044.00 | 1,045.00 | 1,041.00 | 1,045.00 | 0.9K |
| 12:35 | 1,043.00 | 1,044.00 | 1,042.00 | 1,044.00 | 0.7K |
| 12:40 | 1,042.00 | 1,042.00 | 1,042.00 | 1,042.00 | 9.2K |
| 12:45 | 1,042.00 | 1,044.00 | 1,042.00 | 1,043.00 | 4.5K |
| 12:50 | 1,043.00 | 1,044.00 | 1,039.00 | 1,039.00 | 29.8K |
| 12:55 | 1,039.00 | 1,044.00 | 1,037.00 | 1,043.00 | 16.0K |
| 13:00 | 1,042.00 | 1,042.00 | 1,042.00 | 1,042.00 | 0.0K |
| 13:05 | 1,042.00 | 1,042.00 | 1,039.00 | 1,040.00 | 7.6K |
| 13:10 | 1,041.00 | 1,043.00 | 1,041.00 | 1,043.00 | 1.6K |
| 13:15 | 1,041.00 | 1,041.00 | 1,038.00 | 1,038.00 | 8.8K |
| 13:20 | 1,038.00 | 1,040.00 | 1,037.00 | 1,040.00 | 8.5K |
| 13:25 | 1,038.00 | 1,040.00 | 1,036.00 | 1,036.00 | 10.3K |
| 13:30 | 1,036.00 | 1,043.00 | 1,036.00 | 1,043.00 | 18.7K |
| 13:35 | 1,044.00 | 1,044.00 | 1,040.00 | 1,043.00 | 2.8K |
| 13:40 | 1,040.00 | 1,042.00 | 1,036.00 | 1,042.00 | 6.9K |
| 13:45 | 1,042.00 | 1,042.00 | 1,042.00 | 1,042.00 | 0.0K |
| 13:50 | 1,042.00 | 1,042.00 | 1,036.00 | 1,036.00 | 4.2K |
| 13:55 | 1,036.00 | 1,038.00 | 1,031.00 | 1,031.00 | 71.0K |
| 14:00 | 1,034.00 | 1,034.00 | 1,028.00 | 1,034.00 | 18.9K |
| 14:05 | 1,029.00 | 1,033.00 | 1,025.00 | 1,025.00 | 17.6K |
| 14:10 | 1,033.00 | 1,033.00 | 1,026.00 | 1,033.00 | 1.6K |
| 14:15 | 1,033.00 | 1,041.00 | 1,033.00 | 1,040.00 | 15.3K |
| 14:20 | 1,040.00 | 1,040.00 | 1,033.00 | 1,033.00 | 11.8K |
| 14:25 | 1,033.00 | 1,036.00 | 1,031.00 | 1,033.00 | 6.0K |
| 14:30 | 1,035.00 | 1,035.00 | 1,033.00 | 1,034.00 | 0.4K |
| 14:35 | 1,035.00 | 1,035.00 | 1,034.00 | 1,034.00 | 1.0K |
| 14:40 | 1,033.00 | 1,034.00 | 1,032.00 | 1,034.00 | 11.7K |
| 14:45 | 1,032.00 | 1,034.00 | 1,032.00 | 1,034.00 | 0.1K |
| 14:50 | 1,033.00 | 1,035.00 | 1,030.00 | 1,035.00 | 23.5K |
| 14:55 | 1,029.00 | 1,040.00 | 1,029.00 | 1,040.00 | 25.8K |
| 15:00 | 1,039.00 | 1,039.00 | 1,036.00 | 1,038.00 | 4.3K |
| 15:05 | 1,038.00 | 1,039.00 | 1,035.00 | 1,037.00 | 6.9K |
| 15:10 | 1,038.00 | 1,040.00 | 1,037.00 | 1,040.00 | 20.0K |
| 15:15 | 1,041.00 | 1,044.00 | 1,037.00 | 1,044.00 | 44.8K |
| 15:25 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 17.9K |