3,530.00
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 4,370.00 | 4,410.00 | 4,370.00 | 4,385.00 | 1.1K |
| 09:05 | 4,380.00 | 4,390.00 | 4,210.00 | 4,210.00 | 18.0K |
| 09:10 | 4,195.00 | 4,300.00 | 4,195.00 | 4,270.00 | 2.9K |
| 09:15 | 4,295.00 | 4,295.00 | 4,215.00 | 4,230.00 | 6.0K |
| 09:20 | 4,230.00 | 4,255.00 | 4,230.00 | 4,255.00 | 1.5K |
| 09:25 | 4,255.00 | 4,255.00 | 4,220.00 | 4,220.00 | 0.8K |
| 09:30 | 4,230.00 | 4,230.00 | 4,110.00 | 4,110.00 | 16.1K |
| 09:35 | 4,160.00 | 4,210.00 | 4,125.00 | 4,200.00 | 2.0K |
| 09:40 | 4,200.00 | 4,230.00 | 4,155.00 | 4,155.00 | 2.4K |
| 09:45 | 4,175.00 | 4,195.00 | 4,160.00 | 4,195.00 | 2.6K |
| 09:50 | 4,195.00 | 4,200.00 | 4,150.00 | 4,150.00 | 6.6K |
| 09:55 | 4,160.00 | 4,190.00 | 4,145.00 | 4,170.00 | 1.6K |
| 10:00 | 4,170.00 | 4,180.00 | 4,155.00 | 4,160.00 | 0.7K |
| 10:05 | 4,180.00 | 4,195.00 | 4,130.00 | 4,150.00 | 3.3K |
| 10:10 | 4,185.00 | 4,185.00 | 4,100.00 | 4,100.00 | 6.7K |
| 10:15 | 4,120.00 | 4,130.00 | 4,105.00 | 4,130.00 | 0.4K |
| 10:20 | 4,130.00 | 4,135.00 | 4,130.00 | 4,130.00 | 0.3K |
| 10:25 | 4,120.00 | 4,145.00 | 4,090.00 | 4,100.00 | 10.1K |
| 10:30 | 4,110.00 | 4,155.00 | 4,100.00 | 4,100.00 | 5.6K |
| 10:35 | 4,105.00 | 4,115.00 | 4,095.00 | 4,115.00 | 3.6K |
| 10:40 | 4,115.00 | 4,135.00 | 4,110.00 | 4,110.00 | 0.8K |
| 10:45 | 4,110.00 | 4,125.00 | 4,100.00 | 4,125.00 | 2.3K |
| 10:50 | 4,125.00 | 4,130.00 | 4,125.00 | 4,130.00 | 0.9K |
| 10:55 | 4,150.00 | 4,150.00 | 4,110.00 | 4,110.00 | 1.6K |
| 11:00 | 4,115.00 | 4,125.00 | 4,110.00 | 4,125.00 | 2.5K |
| 11:05 | 4,115.00 | 4,145.00 | 4,115.00 | 4,145.00 | 0.1K |
| 11:10 | 4,140.00 | 4,140.00 | 4,110.00 | 4,110.00 | 2.6K |
| 11:15 | 4,120.00 | 4,120.00 | 4,095.00 | 4,095.00 | 2.2K |
| 11:20 | 4,095.00 | 4,145.00 | 4,095.00 | 4,145.00 | 1.8K |
| 11:25 | 4,140.00 | 4,140.00 | 4,110.00 | 4,135.00 | 1.0K |
| 11:30 | 4,135.00 | 4,135.00 | 4,130.00 | 4,130.00 | 0.2K |
| 11:35 | 4,130.00 | 4,130.00 | 4,125.00 | 4,125.00 | 0.1K |
| 11:40 | 4,115.00 | 4,135.00 | 4,115.00 | 4,135.00 | 0.2K |
| 11:45 | 4,105.00 | 4,105.00 | 4,060.00 | 4,095.00 | 15.1K |
| 11:50 | 4,060.00 | 4,080.00 | 4,055.00 | 4,080.00 | 5.8K |
| 11:55 | 4,075.00 | 4,080.00 | 4,055.00 | 4,060.00 | 3.2K |
| 12:00 | 4,060.00 | 4,115.00 | 4,060.00 | 4,100.00 | 1.4K |
| 12:05 | 4,075.00 | 4,100.00 | 4,070.00 | 4,100.00 | 0.2K |
| 12:10 | 4,110.00 | 4,110.00 | 4,050.00 | 4,105.00 | 14.8K |
| 12:15 | 4,095.00 | 4,115.00 | 4,085.00 | 4,100.00 | 12.9K |
| 12:20 | 4,110.00 | 4,150.00 | 4,110.00 | 4,150.00 | 2.9K |
| 12:25 | 4,150.00 | 4,155.00 | 4,150.00 | 4,155.00 | 0.7K |
| 12:30 | 4,155.00 | 4,155.00 | 4,130.00 | 4,155.00 | 1.9K |
| 12:35 | 4,135.00 | 4,155.00 | 4,130.00 | 4,155.00 | 5.4K |
| 12:40 | 4,135.00 | 4,180.00 | 4,130.00 | 4,180.00 | 3.5K |
| 12:45 | 4,180.00 | 4,205.00 | 4,180.00 | 4,200.00 | 1.2K |
| 12:50 | 4,200.00 | 4,210.00 | 4,145.00 | 4,145.00 | 9.0K |
| 12:55 | 4,145.00 | 4,145.00 | 4,145.00 | 4,145.00 | 0.1K |
| 13:00 | 4,145.00 | 4,155.00 | 4,130.00 | 4,155.00 | 1.2K |
| 13:05 | 4,160.00 | 4,170.00 | 4,150.00 | 4,160.00 | 0.4K |
| 13:10 | 4,150.00 | 4,150.00 | 4,150.00 | 4,150.00 | 0.4K |
| 13:15 | 4,165.00 | 4,195.00 | 4,165.00 | 4,185.00 | 2.2K |
| 13:20 | 4,185.00 | 4,185.00 | 4,175.00 | 4,175.00 | 0.2K |
| 13:25 | 4,175.00 | 4,190.00 | 4,175.00 | 4,190.00 | 0.0K |
| 13:30 | 4,165.00 | 4,165.00 | 4,140.00 | 4,140.00 | 1.7K |
| 13:35 | 4,145.00 | 4,145.00 | 4,140.00 | 4,140.00 | 0.2K |
| 13:40 | 4,150.00 | 4,155.00 | 4,145.00 | 4,155.00 | 0.3K |
| 13:45 | 4,155.00 | 4,155.00 | 4,120.00 | 4,145.00 | 2.5K |
| 13:50 | 4,145.00 | 4,145.00 | 4,130.00 | 4,140.00 | 0.0K |
| 13:55 | 4,150.00 | 4,150.00 | 4,130.00 | 4,130.00 | 0.1K |
| 14:00 | 4,120.00 | 4,140.00 | 4,120.00 | 4,140.00 | 0.8K |
| 14:05 | 4,120.00 | 4,120.00 | 4,120.00 | 4,120.00 | 0.3K |
| 14:10 | 4,125.00 | 4,125.00 | 4,125.00 | 4,125.00 | 0.0K |
| 14:15 | 4,140.00 | 4,140.00 | 4,125.00 | 4,125.00 | 0.2K |
| 14:20 | 4,120.00 | 4,120.00 | 4,090.00 | 4,100.00 | 10.6K |
| 14:25 | 4,095.00 | 4,095.00 | 4,050.00 | 4,080.00 | 8.2K |
| 14:30 | 4,085.00 | 4,090.00 | 4,065.00 | 4,080.00 | 1.2K |
| 14:35 | 4,080.00 | 4,080.00 | 4,080.00 | 4,080.00 | 1.2K |
| 14:40 | 4,075.00 | 4,095.00 | 4,075.00 | 4,095.00 | 3.2K |
| 14:45 | 4,095.00 | 4,100.00 | 4,080.00 | 4,100.00 | 2.2K |
| 14:50 | 4,080.00 | 4,100.00 | 4,075.00 | 4,100.00 | 1.4K |
| 14:55 | 4,080.00 | 4,105.00 | 4,080.00 | 4,097.00 | 6.7K |
| 15:00 | 4,110.00 | 4,135.00 | 4,110.00 | 4,135.00 | 2.1K |
| 15:05 | 4,130.00 | 4,135.00 | 4,120.00 | 4,125.00 | 0.8K |
| 15:10 | 4,110.00 | 4,125.00 | 4,100.00 | 4,120.00 | 1.5K |
| 15:15 | 4,100.00 | 4,130.00 | 4,095.00 | 4,125.00 | 11.9K |
| 15:25 | 4,125.00 | 4,125.00 | 4,125.00 | 4,125.00 | 3.2K |