3,810.00
最終更新: 2025-10-06
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 1,625.00 | 1,653.00 | 1,594.00 | 1,649.00 | 34.0K |
| 09:05 | 1,649.00 | 1,726.00 | 1,615.00 | 1,615.00 | 90.0K |
| 09:10 | 1,625.00 | 1,657.00 | 1,608.00 | 1,647.00 | 53.0K |
| 09:15 | 1,647.00 | 1,670.00 | 1,641.00 | 1,642.00 | 43.5K |
| 09:20 | 1,640.00 | 1,660.00 | 1,634.00 | 1,652.00 | 22.8K |
| 09:25 | 1,649.00 | 1,703.00 | 1,649.00 | 1,686.00 | 69.2K |
| 09:30 | 1,685.00 | 1,700.00 | 1,651.00 | 1,656.00 | 37.1K |
| 09:35 | 1,663.00 | 1,669.00 | 1,650.00 | 1,651.00 | 10.4K |
| 09:40 | 1,650.00 | 1,672.00 | 1,641.00 | 1,641.00 | 27.3K |
| 09:45 | 1,641.00 | 1,650.00 | 1,620.00 | 1,650.00 | 35.2K |
| 09:50 | 1,649.00 | 1,650.00 | 1,640.00 | 1,649.00 | 11.4K |
| 09:55 | 1,663.00 | 1,680.00 | 1,651.00 | 1,664.00 | 15.8K |
| 10:00 | 1,662.00 | 1,686.00 | 1,661.00 | 1,674.00 | 16.6K |
| 10:05 | 1,664.00 | 1,680.00 | 1,664.00 | 1,679.00 | 4.5K |
| 10:10 | 1,670.00 | 1,679.00 | 1,664.00 | 1,664.00 | 3.3K |
| 10:15 | 1,665.00 | 1,677.00 | 1,653.00 | 1,661.00 | 18.2K |
| 10:20 | 1,657.00 | 1,669.00 | 1,643.00 | 1,648.00 | 16.3K |
| 10:25 | 1,656.00 | 1,656.00 | 1,626.00 | 1,627.00 | 21.6K |
| 10:30 | 1,638.00 | 1,652.00 | 1,619.00 | 1,619.00 | 80.4K |
| 10:35 | 1,622.00 | 1,648.00 | 1,618.00 | 1,628.00 | 15.1K |
| 10:40 | 1,631.00 | 1,636.00 | 1,622.00 | 1,630.00 | 16.9K |
| 10:45 | 1,631.00 | 1,631.00 | 1,618.00 | 1,619.00 | 19.4K |
| 10:50 | 1,619.00 | 1,620.00 | 1,618.00 | 1,619.00 | 11.0K |
| 10:55 | 1,619.00 | 1,623.00 | 1,619.00 | 1,622.00 | 6.3K |
| 11:00 | 1,622.00 | 1,630.00 | 1,620.00 | 1,630.00 | 6.5K |
| 11:05 | 1,622.00 | 1,648.00 | 1,622.00 | 1,637.00 | 27.8K |
| 11:10 | 1,637.00 | 1,638.00 | 1,618.00 | 1,635.00 | 25.3K |
| 11:15 | 1,635.00 | 1,638.00 | 1,622.00 | 1,635.00 | 45.1K |
| 11:20 | 1,637.00 | 1,653.00 | 1,626.00 | 1,653.00 | 24.3K |
| 11:25 | 1,654.00 | 1,660.00 | 1,632.00 | 1,655.00 | 35.5K |
| 11:30 | 1,640.00 | 1,656.00 | 1,640.00 | 1,642.00 | 14.7K |
| 11:35 | 1,656.00 | 1,656.00 | 1,639.00 | 1,639.00 | 28.5K |
| 11:40 | 1,646.00 | 1,652.00 | 1,630.00 | 1,630.00 | 14.5K |
| 11:45 | 1,630.00 | 1,649.00 | 1,630.00 | 1,631.00 | 8.9K |
| 11:50 | 1,628.00 | 1,639.00 | 1,628.00 | 1,636.00 | 7.4K |
| 11:55 | 1,628.00 | 1,639.00 | 1,626.00 | 1,634.00 | 12.4K |
| 12:00 | 1,634.00 | 1,666.00 | 1,634.00 | 1,663.00 | 36.1K |
| 12:05 | 1,664.00 | 1,666.00 | 1,654.00 | 1,665.00 | 23.5K |
| 12:10 | 1,665.00 | 1,665.00 | 1,638.00 | 1,662.00 | 12.6K |
| 12:15 | 1,662.00 | 1,662.00 | 1,638.00 | 1,651.00 | 12.0K |
| 12:20 | 1,652.00 | 1,659.00 | 1,638.00 | 1,659.00 | 5.6K |
| 12:25 | 1,659.00 | 1,685.00 | 1,658.00 | 1,684.00 | 49.4K |
| 12:30 | 1,685.00 | 1,689.00 | 1,668.00 | 1,679.00 | 21.1K |
| 12:35 | 1,678.00 | 1,688.00 | 1,671.00 | 1,688.00 | 17.2K |
| 12:40 | 1,688.00 | 1,689.00 | 1,676.00 | 1,684.00 | 12.6K |
| 12:45 | 1,678.00 | 1,684.00 | 1,665.00 | 1,668.00 | 11.4K |
| 12:50 | 1,682.00 | 1,682.00 | 1,664.00 | 1,664.00 | 4.9K |
| 12:55 | 1,676.00 | 1,676.00 | 1,669.00 | 1,669.00 | 2.9K |
| 13:00 | 1,669.00 | 1,674.00 | 1,664.00 | 1,674.00 | 10.5K |
| 13:05 | 1,655.00 | 1,671.00 | 1,650.00 | 1,667.00 | 19.5K |
| 13:10 | 1,652.00 | 1,673.00 | 1,652.00 | 1,672.00 | 14.2K |
| 13:15 | 1,657.00 | 1,674.00 | 1,657.00 | 1,674.00 | 6.2K |
| 13:20 | 1,677.00 | 1,709.00 | 1,673.00 | 1,707.00 | 80.2K |
| 13:25 | 1,705.00 | 1,705.00 | 1,682.00 | 1,698.00 | 8.2K |
| 13:30 | 1,694.00 | 1,701.00 | 1,680.00 | 1,680.00 | 14.5K |
| 13:35 | 1,693.00 | 1,693.00 | 1,665.00 | 1,682.00 | 15.4K |
| 13:40 | 1,682.00 | 1,682.00 | 1,656.00 | 1,656.00 | 10.3K |
| 13:45 | 1,661.00 | 1,670.00 | 1,657.00 | 1,662.00 | 2.7K |
| 13:50 | 1,662.00 | 1,677.00 | 1,662.00 | 1,677.00 | 2.8K |
| 13:55 | 1,678.00 | 1,678.00 | 1,656.00 | 1,659.00 | 10.1K |
| 14:00 | 1,653.00 | 1,668.00 | 1,648.00 | 1,648.00 | 9.1K |
| 14:05 | 1,651.00 | 1,673.00 | 1,651.00 | 1,660.00 | 4.5K |
| 14:10 | 1,670.00 | 1,671.00 | 1,661.00 | 1,662.00 | 4.3K |
| 14:15 | 1,670.00 | 1,670.00 | 1,663.00 | 1,670.00 | 3.0K |
| 14:20 | 1,670.00 | 1,670.00 | 1,652.00 | 1,652.00 | 9.0K |
| 14:25 | 1,652.00 | 1,653.00 | 1,639.00 | 1,653.00 | 26.3K |
| 14:30 | 1,653.00 | 1,653.00 | 1,639.00 | 1,639.00 | 11.6K |
| 14:35 | 1,649.00 | 1,658.00 | 1,640.00 | 1,655.00 | 5.2K |
| 14:40 | 1,653.00 | 1,654.00 | 1,639.00 | 1,650.00 | 6.7K |
| 14:45 | 1,651.00 | 1,652.00 | 1,640.00 | 1,652.00 | 9.3K |
| 14:50 | 1,652.00 | 1,653.00 | 1,640.00 | 1,650.00 | 7.3K |
| 14:55 | 1,650.00 | 1,651.00 | 1,641.00 | 1,643.00 | 2.9K |
| 15:00 | 1,643.00 | 1,648.00 | 1,641.00 | 1,641.00 | 4.8K |
| 15:05 | 1,647.00 | 1,649.00 | 1,641.00 | 1,649.00 | 2.2K |
| 15:10 | 1,649.00 | 1,650.00 | 1,643.00 | 1,649.00 | 5.5K |
| 15:15 | 1,649.00 | 1,650.00 | 1,640.00 | 1,648.00 | 8.0K |
| 15:25 | 1,637.00 | 1,637.00 | 1,637.00 | 1,637.00 | 9.1K |