1,626.00
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 1,601.00 | 1,601.00 | 1,574.00 | 1,583.00 | 73.3K |
| 09:05 | 1,583.00 | 1,583.00 | 1,572.00 | 1,572.00 | 23.1K |
| 09:10 | 1,574.00 | 1,574.00 | 1,570.00 | 1,570.00 | 22.5K |
| 09:15 | 1,569.00 | 1,570.00 | 1,561.00 | 1,561.00 | 27.3K |
| 09:20 | 1,561.00 | 1,563.00 | 1,558.00 | 1,558.00 | 19.0K |
| 09:25 | 1,558.00 | 1,559.00 | 1,555.00 | 1,555.00 | 20.8K |
| 09:30 | 1,556.00 | 1,561.00 | 1,555.00 | 1,559.00 | 12.7K |
| 09:35 | 1,561.00 | 1,568.00 | 1,560.00 | 1,567.00 | 8.2K |
| 09:40 | 1,566.00 | 1,567.00 | 1,559.00 | 1,560.00 | 8.9K |
| 09:45 | 1,560.00 | 1,560.00 | 1,556.00 | 1,556.00 | 8.5K |
| 09:50 | 1,556.00 | 1,559.00 | 1,556.00 | 1,559.00 | 1.8K |
| 09:55 | 1,558.00 | 1,563.00 | 1,558.00 | 1,563.00 | 3.9K |
| 10:00 | 1,563.00 | 1,563.00 | 1,560.00 | 1,560.00 | 3.7K |
| 10:05 | 1,561.00 | 1,561.00 | 1,560.00 | 1,560.00 | 4.0K |
| 10:10 | 1,562.00 | 1,563.00 | 1,560.00 | 1,560.00 | 6.4K |
| 10:15 | 1,561.00 | 1,561.00 | 1,560.00 | 1,561.00 | 1.0K |
| 10:20 | 1,560.00 | 1,561.00 | 1,559.00 | 1,561.00 | 2.6K |
| 10:25 | 1,561.00 | 1,565.00 | 1,561.00 | 1,562.00 | 0.8K |
| 10:30 | 1,563.00 | 1,565.00 | 1,563.00 | 1,563.00 | 0.3K |
| 10:35 | 1,563.00 | 1,572.00 | 1,563.00 | 1,572.00 | 9.8K |
| 10:40 | 1,572.00 | 1,579.00 | 1,572.00 | 1,572.00 | 4.9K |
| 10:45 | 1,572.00 | 1,572.00 | 1,571.00 | 1,571.00 | 0.2K |
| 10:50 | 1,571.00 | 1,579.00 | 1,569.00 | 1,572.00 | 3.9K |
| 10:55 | 1,579.00 | 1,579.00 | 1,572.00 | 1,572.00 | 0.3K |
| 11:00 | 1,572.00 | 1,578.00 | 1,570.00 | 1,577.00 | 3.1K |
| 11:05 | 1,571.00 | 1,576.00 | 1,571.00 | 1,576.00 | 2.0K |
| 11:10 | 1,573.00 | 1,578.00 | 1,573.00 | 1,578.00 | 0.6K |
| 11:15 | 1,578.00 | 1,578.00 | 1,578.00 | 1,578.00 | 0.5K |
| 11:20 | 1,575.00 | 1,600.00 | 1,575.00 | 1,600.00 | 5.6K |
| 11:25 | 1,600.00 | 1,600.00 | 1,587.00 | 1,587.00 | 2.4K |
| 11:30 | 1,584.00 | 1,584.00 | 1,576.00 | 1,576.00 | 2.1K |
| 11:35 | 1,576.00 | 1,580.00 | 1,576.00 | 1,580.00 | 0.2K |
| 11:40 | 1,577.00 | 1,598.00 | 1,577.00 | 1,590.00 | 3.0K |
| 11:45 | 1,584.00 | 1,589.00 | 1,584.00 | 1,589.00 | 0.5K |
| 11:50 | 1,589.00 | 1,589.00 | 1,581.00 | 1,581.00 | 0.0K |
| 11:55 | 1,582.00 | 1,583.00 | 1,581.00 | 1,582.00 | 1.0K |
| 12:00 | 1,582.00 | 1,582.00 | 1,581.00 | 1,581.00 | 1.9K |
| 12:05 | 1,580.00 | 1,585.00 | 1,576.00 | 1,578.00 | 12.3K |
| 12:10 | 1,578.00 | 1,580.00 | 1,578.00 | 1,580.00 | 0.1K |
| 12:15 | 1,579.00 | 1,579.00 | 1,578.00 | 1,578.00 | 1.3K |
| 12:20 | 1,578.00 | 1,580.00 | 1,578.00 | 1,580.00 | 14.0K |
| 12:25 | 1,580.00 | 1,584.00 | 1,580.00 | 1,584.00 | 0.3K |
| 12:30 | 1,580.00 | 1,590.00 | 1,580.00 | 1,590.00 | 5.7K |
| 12:35 | 1,590.00 | 1,594.00 | 1,590.00 | 1,592.00 | 0.4K |
| 12:40 | 1,591.00 | 1,591.00 | 1,590.00 | 1,590.00 | 1.4K |
| 12:45 | 1,587.00 | 1,587.00 | 1,587.00 | 1,587.00 | 0.1K |
| 12:50 | 1,589.00 | 1,589.00 | 1,587.00 | 1,587.00 | 1.0K |
| 12:55 | 1,587.00 | 1,587.00 | 1,587.00 | 1,587.00 | 0.3K |
| 13:00 | 1,586.00 | 1,586.00 | 1,585.00 | 1,585.00 | 1.3K |
| 13:05 | 1,586.00 | 1,589.00 | 1,586.00 | 1,589.00 | 0.0K |
| 13:10 | 1,585.00 | 1,589.00 | 1,585.00 | 1,585.00 | 1.3K |
| 13:15 | 1,585.00 | 1,585.00 | 1,581.00 | 1,581.00 | 0.7K |
| 13:20 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 0.5K |
| 13:25 | 1,581.00 | 1,581.00 | 1,581.00 | 1,581.00 | 0.3K |
| 13:30 | 1,586.00 | 1,591.00 | 1,586.00 | 1,591.00 | 5.5K |
| 13:35 | 1,592.00 | 1,592.00 | 1,592.00 | 1,592.00 | 0.3K |
| 13:40 | 1,599.00 | 1,604.00 | 1,599.00 | 1,603.00 | 11.2K |
| 13:45 | 1,603.00 | 1,606.00 | 1,602.00 | 1,606.00 | 5.5K |
| 13:50 | 1,618.00 | 1,620.00 | 1,608.00 | 1,609.00 | 4.0K |
| 13:55 | 1,613.00 | 1,616.00 | 1,613.00 | 1,614.00 | 2.8K |
| 14:00 | 1,613.00 | 1,616.00 | 1,613.00 | 1,615.00 | 1.8K |
| 14:05 | 1,616.00 | 1,619.00 | 1,604.00 | 1,612.00 | 0.8K |
| 14:10 | 1,612.00 | 1,612.00 | 1,604.00 | 1,611.00 | 0.1K |
| 14:15 | 1,611.00 | 1,611.00 | 1,611.00 | 1,611.00 | 2.1K |
| 14:20 | 1,611.00 | 1,611.00 | 1,606.00 | 1,611.00 | 0.0K |
| 14:25 | 1,603.00 | 1,617.00 | 1,603.00 | 1,617.00 | 1.5K |
| 14:30 | 1,612.00 | 1,618.00 | 1,612.00 | 1,618.00 | 0.7K |
| 14:35 | 1,616.00 | 1,616.00 | 1,615.00 | 1,615.00 | 0.2K |
| 14:40 | 1,606.00 | 1,614.00 | 1,605.00 | 1,605.00 | 0.3K |
| 14:45 | 1,610.00 | 1,610.00 | 1,600.00 | 1,604.00 | 7.2K |
| 14:55 | 1,602.00 | 1,602.00 | 1,600.00 | 1,600.00 | 5.0K |
| 15:00 | 1,600.00 | 1,615.00 | 1,600.00 | 1,615.00 | 3.0K |
| 15:05 | 1,604.00 | 1,605.00 | 1,604.00 | 1,604.00 | 0.1K |
| 15:10 | 1,602.00 | 1,604.00 | 1,600.00 | 1,601.00 | 10.7K |
| 15:15 | 1,601.00 | 1,601.00 | 1,600.00 | 1,601.00 | 12.0K |
| 15:25 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 7.0K |