3,850.00
最終更新: 2025-10-02
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 5,640.00 | 5,680.00 | 5,500.00 | 5,540.00 | 414.4K |
| 09:05 | 5,540.00 | 5,580.00 | 5,330.00 | 5,350.00 | 317.8K |
| 09:10 | 5,350.00 | 5,420.00 | 5,300.00 | 5,420.00 | 139.1K |
| 09:15 | 5,420.00 | 5,440.00 | 5,360.00 | 5,370.00 | 96.3K |
| 09:20 | 5,360.00 | 5,500.00 | 5,360.00 | 5,470.00 | 90.7K |
| 09:25 | 5,480.00 | 5,480.00 | 5,410.00 | 5,430.00 | 38.7K |
| 09:30 | 5,410.00 | 5,430.00 | 5,180.00 | 5,210.00 | 230.7K |
| 09:35 | 5,210.00 | 5,250.00 | 5,130.00 | 5,230.00 | 126.9K |
| 09:40 | 5,220.00 | 5,280.00 | 5,210.00 | 5,260.00 | 55.3K |
| 09:45 | 5,270.00 | 5,280.00 | 5,170.00 | 5,220.00 | 54.6K |
| 09:50 | 5,230.00 | 5,260.00 | 5,200.00 | 5,260.00 | 21.7K |
| 09:55 | 5,260.00 | 5,290.00 | 5,210.00 | 5,210.00 | 22.1K |
| 10:00 | 5,220.00 | 5,290.00 | 5,200.00 | 5,200.00 | 30.1K |
| 10:05 | 5,190.00 | 5,270.00 | 5,160.00 | 5,260.00 | 30.7K |
| 10:10 | 5,260.00 | 5,300.00 | 5,250.00 | 5,300.00 | 22.3K |
| 10:15 | 5,300.00 | 5,310.00 | 5,260.00 | 5,310.00 | 21.1K |
| 10:20 | 5,300.00 | 5,310.00 | 5,250.00 | 5,270.00 | 27.8K |
| 10:25 | 5,270.00 | 5,280.00 | 5,240.00 | 5,280.00 | 14.4K |
| 10:30 | 5,290.00 | 5,300.00 | 5,220.00 | 5,250.00 | 11.6K |
| 10:35 | 5,270.00 | 5,340.00 | 5,270.00 | 5,320.00 | 23.3K |
| 10:40 | 5,330.00 | 5,340.00 | 5,270.00 | 5,280.00 | 17.7K |
| 10:45 | 5,270.00 | 5,300.00 | 5,250.00 | 5,300.00 | 8.5K |
| 10:50 | 5,300.00 | 5,310.00 | 5,270.00 | 5,305.00 | 14.5K |
| 10:55 | 5,310.00 | 5,310.00 | 5,270.00 | 5,310.00 | 8.8K |
| 11:00 | 5,310.00 | 5,310.00 | 5,200.00 | 5,210.00 | 31.1K |
| 11:05 | 5,200.00 | 5,240.00 | 5,140.00 | 5,230.00 | 31.6K |
| 11:10 | 5,230.00 | 5,230.00 | 5,150.00 | 5,160.00 | 21.6K |
| 11:15 | 5,160.00 | 5,160.00 | 5,130.00 | 5,150.00 | 33.6K |
| 11:20 | 5,150.00 | 5,200.00 | 5,140.00 | 5,170.00 | 13.3K |
| 11:25 | 5,160.00 | 5,160.00 | 5,110.00 | 5,110.00 | 41.3K |
| 11:30 | 5,110.00 | 5,160.00 | 5,100.00 | 5,130.00 | 18.1K |
| 11:35 | 5,130.00 | 5,150.00 | 5,130.00 | 5,140.00 | 2.2K |
| 11:40 | 5,150.00 | 5,160.00 | 5,090.00 | 5,090.00 | 45.1K |
| 11:45 | 5,090.00 | 5,110.00 | 5,080.00 | 5,090.00 | 17.5K |
| 11:50 | 5,100.00 | 5,140.00 | 5,090.00 | 5,110.00 | 10.8K |
| 11:55 | 5,110.00 | 5,130.00 | 5,080.00 | 5,110.00 | 15.4K |
| 12:00 | 5,110.00 | 5,150.00 | 5,110.00 | 5,140.00 | 7.8K |
| 12:05 | 5,140.00 | 5,140.00 | 5,090.00 | 5,110.00 | 7.5K |
| 12:10 | 5,100.00 | 5,110.00 | 5,090.00 | 5,100.00 | 7.4K |
| 12:15 | 5,100.00 | 5,130.00 | 5,100.00 | 5,100.00 | 10.0K |
| 12:20 | 5,090.00 | 5,110.00 | 5,040.00 | 5,040.00 | 34.6K |
| 12:25 | 5,040.00 | 5,070.00 | 5,040.00 | 5,040.00 | 15.5K |
| 12:30 | 5,030.00 | 5,040.00 | 4,960.00 | 4,995.00 | 60.9K |
| 12:35 | 5,000.00 | 5,030.00 | 4,995.00 | 5,030.00 | 18.8K |
| 12:40 | 5,030.00 | 5,050.00 | 5,000.00 | 5,010.00 | 23.2K |
| 12:45 | 5,010.00 | 5,260.00 | 5,010.00 | 5,150.00 | 236.4K |
| 12:50 | 5,150.00 | 5,170.00 | 5,050.00 | 5,050.00 | 34.4K |
| 12:55 | 5,040.00 | 5,050.00 | 4,910.00 | 4,960.00 | 63.5K |
| 13:00 | 4,965.00 | 5,000.00 | 4,960.00 | 4,990.00 | 13.4K |
| 13:05 | 4,985.00 | 4,990.00 | 4,880.00 | 4,900.00 | 60.6K |
| 13:10 | 4,900.00 | 4,935.00 | 4,865.00 | 4,925.00 | 42.9K |
| 13:15 | 4,922.00 | 4,935.00 | 4,870.00 | 4,870.00 | 18.5K |
| 13:20 | 4,870.00 | 4,920.00 | 4,870.00 | 4,920.00 | 19.4K |
| 13:25 | 4,925.00 | 4,980.00 | 4,885.00 | 4,885.00 | 16.7K |
| 13:30 | 4,895.00 | 4,910.00 | 4,880.00 | 4,905.00 | 16.7K |
| 13:35 | 4,910.00 | 4,950.00 | 4,910.00 | 4,925.00 | 10.9K |
| 13:40 | 4,925.00 | 4,945.00 | 4,915.00 | 4,920.00 | 9.6K |
| 13:45 | 4,920.00 | 4,985.00 | 4,915.00 | 4,985.00 | 18.3K |
| 13:50 | 4,980.00 | 4,985.00 | 4,925.00 | 4,925.00 | 16.3K |
| 13:55 | 4,910.00 | 5,020.00 | 4,905.00 | 5,010.00 | 24.1K |
| 14:00 | 5,020.00 | 5,020.00 | 4,965.00 | 4,990.00 | 20.0K |
| 14:05 | 4,985.00 | 4,985.00 | 4,950.00 | 4,955.00 | 3.7K |
| 14:10 | 4,950.00 | 4,985.00 | 4,950.00 | 4,985.00 | 4.3K |
| 14:15 | 4,985.00 | 5,015.00 | 4,980.00 | 4,995.00 | 7.1K |
| 14:20 | 5,000.00 | 5,030.00 | 4,985.00 | 5,000.00 | 12.3K |
| 14:25 | 4,995.00 | 4,995.00 | 4,965.00 | 4,965.00 | 7.3K |
| 14:30 | 4,975.00 | 5,020.00 | 4,970.00 | 4,975.00 | 13.3K |
| 14:35 | 4,975.00 | 4,980.00 | 4,940.00 | 4,950.00 | 8.7K |
| 14:40 | 4,950.00 | 4,960.00 | 4,940.00 | 4,960.00 | 1.9K |
| 14:45 | 4,960.00 | 4,970.00 | 4,955.00 | 4,960.00 | 2.3K |
| 14:50 | 4,960.00 | 4,980.00 | 4,955.00 | 4,965.00 | 11.9K |
| 14:55 | 4,960.00 | 4,960.00 | 4,915.00 | 4,940.00 | 14.4K |
| 15:00 | 4,940.00 | 4,985.00 | 4,940.00 | 4,970.00 | 7.0K |
| 15:05 | 4,970.00 | 4,975.00 | 4,935.00 | 4,975.00 | 8.7K |
| 15:10 | 4,970.00 | 4,975.00 | 4,935.00 | 4,975.00 | 12.7K |
| 15:15 | 4,970.00 | 4,975.00 | 4,905.00 | 4,925.00 | 37.9K |
| 15:25 | 4,905.00 | 4,905.00 | 4,905.00 | 4,905.00 | 39.4K |