3,810.00
最終更新: 2025-10-02
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 1,529.00 | 1,573.00 | 1,529.00 | 1,557.00 | 30.7K |
| 09:05 | 1,557.00 | 1,561.00 | 1,540.00 | 1,542.00 | 14.8K |
| 09:10 | 1,541.00 | 1,541.00 | 1,526.00 | 1,526.00 | 9.0K |
| 09:15 | 1,526.00 | 1,528.00 | 1,521.00 | 1,528.00 | 7.0K |
| 09:20 | 1,527.00 | 1,530.00 | 1,525.00 | 1,525.00 | 2.1K |
| 09:25 | 1,524.00 | 1,529.00 | 1,523.00 | 1,523.00 | 5.2K |
| 09:30 | 1,522.00 | 1,552.00 | 1,521.00 | 1,540.00 | 9.6K |
| 09:35 | 1,540.00 | 1,555.00 | 1,537.00 | 1,552.00 | 4.7K |
| 09:40 | 1,551.00 | 1,557.00 | 1,543.00 | 1,554.00 | 9.7K |
| 09:45 | 1,554.00 | 1,554.00 | 1,540.00 | 1,542.00 | 5.0K |
| 09:50 | 1,542.00 | 1,544.00 | 1,540.00 | 1,540.00 | 1.4K |
| 09:55 | 1,540.00 | 1,560.00 | 1,540.00 | 1,560.00 | 8.4K |
| 10:00 | 1,560.00 | 1,560.00 | 1,548.00 | 1,548.00 | 1.4K |
| 10:05 | 1,553.00 | 1,558.00 | 1,550.00 | 1,558.00 | 2.4K |
| 10:10 | 1,557.00 | 1,576.00 | 1,555.00 | 1,576.00 | 31.3K |
| 10:15 | 1,576.00 | 1,579.00 | 1,567.00 | 1,568.00 | 5.7K |
| 10:20 | 1,577.00 | 1,578.00 | 1,577.00 | 1,578.00 | 6.9K |
| 10:25 | 1,577.00 | 1,578.00 | 1,573.00 | 1,578.00 | 8.0K |
| 10:30 | 1,576.00 | 1,577.00 | 1,571.00 | 1,577.00 | 5.5K |
| 10:35 | 1,576.00 | 1,577.00 | 1,559.00 | 1,559.00 | 8.4K |
| 10:40 | 1,561.00 | 1,561.00 | 1,559.00 | 1,559.00 | 2.9K |
| 10:45 | 1,557.00 | 1,558.00 | 1,556.00 | 1,558.00 | 1.3K |
| 10:50 | 1,557.00 | 1,557.00 | 1,556.00 | 1,556.00 | 2.0K |
| 10:55 | 1,555.00 | 1,556.00 | 1,555.00 | 1,555.00 | 1.7K |
| 11:00 | 1,555.00 | 1,555.00 | 1,553.00 | 1,553.00 | 2.6K |
| 11:05 | 1,551.00 | 1,551.00 | 1,550.00 | 1,550.00 | 1.1K |
| 11:10 | 1,550.00 | 1,551.00 | 1,550.00 | 1,550.00 | 1.5K |
| 11:15 | 1,552.00 | 1,553.00 | 1,551.00 | 1,551.00 | 1.4K |
| 11:20 | 1,550.00 | 1,551.00 | 1,550.00 | 1,551.00 | 1.4K |
| 11:25 | 1,551.00 | 1,552.00 | 1,550.00 | 1,551.00 | 1.5K |
| 11:30 | 1,550.00 | 1,551.00 | 1,550.00 | 1,550.00 | 1.2K |
| 11:35 | 1,550.00 | 1,554.00 | 1,550.00 | 1,552.00 | 1.3K |
| 11:40 | 1,552.00 | 1,552.00 | 1,550.00 | 1,550.00 | 0.9K |
| 11:45 | 1,550.00 | 1,555.00 | 1,550.00 | 1,553.00 | 1.6K |
| 11:50 | 1,553.00 | 1,553.00 | 1,551.00 | 1,551.00 | 1.7K |
| 11:55 | 1,552.00 | 1,555.00 | 1,551.00 | 1,554.00 | 1.6K |
| 12:00 | 1,554.00 | 1,563.00 | 1,554.00 | 1,563.00 | 2.8K |
| 12:05 | 1,563.00 | 1,564.00 | 1,557.00 | 1,561.00 | 5.6K |
| 12:10 | 1,560.00 | 1,560.00 | 1,558.00 | 1,558.00 | 0.7K |
| 12:15 | 1,557.00 | 1,558.00 | 1,557.00 | 1,557.00 | 1.4K |
| 12:20 | 1,557.00 | 1,558.00 | 1,554.00 | 1,554.00 | 0.7K |
| 12:25 | 1,553.00 | 1,554.00 | 1,552.00 | 1,552.00 | 1.1K |
| 12:30 | 1,552.00 | 1,556.00 | 1,552.00 | 1,556.00 | 2.2K |
| 12:35 | 1,552.00 | 1,553.00 | 1,552.00 | 1,553.00 | 1.2K |
| 12:40 | 1,552.00 | 1,559.00 | 1,552.00 | 1,555.00 | 1.6K |
| 12:45 | 1,555.00 | 1,556.00 | 1,554.00 | 1,554.00 | 2.1K |
| 12:50 | 1,555.00 | 1,581.00 | 1,554.00 | 1,580.00 | 34.0K |
| 12:55 | 1,580.00 | 1,596.00 | 1,577.00 | 1,596.00 | 44.5K |
| 13:00 | 1,596.00 | 1,596.00 | 1,586.00 | 1,592.00 | 3.5K |
| 13:05 | 1,587.00 | 1,587.00 | 1,578.00 | 1,578.00 | 1.4K |
| 13:10 | 1,579.00 | 1,580.00 | 1,579.00 | 1,579.00 | 1.3K |
| 13:15 | 1,580.00 | 1,580.00 | 1,573.00 | 1,574.00 | 4.0K |
| 13:20 | 1,574.00 | 1,574.00 | 1,573.00 | 1,573.00 | 3.5K |
| 13:25 | 1,576.00 | 1,576.00 | 1,566.00 | 1,566.00 | 5.0K |
| 13:30 | 1,565.00 | 1,579.00 | 1,563.00 | 1,579.00 | 2.3K |
| 13:35 | 1,580.00 | 1,581.00 | 1,568.00 | 1,581.00 | 4.0K |
| 13:40 | 1,568.00 | 1,571.00 | 1,568.00 | 1,570.00 | 1.0K |
| 13:45 | 1,571.00 | 1,571.00 | 1,568.00 | 1,568.00 | 2.2K |
| 13:50 | 1,569.00 | 1,580.00 | 1,568.00 | 1,569.00 | 4.7K |
| 13:55 | 1,569.00 | 1,582.00 | 1,569.00 | 1,574.00 | 3.6K |
| 14:00 | 1,579.00 | 1,614.00 | 1,579.00 | 1,593.00 | 75.0K |
| 14:05 | 1,594.00 | 1,598.00 | 1,588.00 | 1,598.00 | 2.6K |
| 14:10 | 1,596.00 | 1,597.00 | 1,590.00 | 1,594.00 | 0.9K |
| 14:15 | 1,590.00 | 1,594.00 | 1,585.00 | 1,585.00 | 5.2K |
| 14:20 | 1,584.00 | 1,584.00 | 1,574.00 | 1,574.00 | 3.5K |
| 14:25 | 1,574.00 | 1,574.00 | 1,565.00 | 1,565.00 | 3.2K |
| 14:30 | 1,566.00 | 1,567.00 | 1,565.00 | 1,567.00 | 3.1K |
| 14:35 | 1,568.00 | 1,580.00 | 1,568.00 | 1,574.00 | 3.7K |
| 14:40 | 1,579.00 | 1,584.00 | 1,573.00 | 1,574.00 | 3.4K |
| 14:45 | 1,573.00 | 1,580.00 | 1,573.00 | 1,578.00 | 3.9K |
| 14:50 | 1,577.00 | 1,581.00 | 1,574.00 | 1,580.00 | 2.9K |
| 14:55 | 1,579.00 | 1,587.00 | 1,577.00 | 1,587.00 | 5.8K |
| 15:00 | 1,588.00 | 1,607.00 | 1,587.00 | 1,605.00 | 32.1K |
| 15:05 | 1,602.00 | 1,605.00 | 1,595.00 | 1,595.00 | 11.7K |
| 15:10 | 1,592.00 | 1,594.00 | 1,575.00 | 1,575.00 | 12.7K |
| 15:15 | 1,575.00 | 1,605.00 | 1,566.00 | 1,605.00 | 14.7K |
| 15:25 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 5.2K |