1,593.00
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 1,631.00 | 1,631.00 | 1,607.00 | 1,608.00 | 406.2K |
| 09:05 | 1,607.00 | 1,617.00 | 1,602.00 | 1,611.00 | 228.5K |
| 09:10 | 1,610.00 | 1,610.00 | 1,599.00 | 1,603.00 | 243.6K |
| 09:15 | 1,602.00 | 1,604.00 | 1,596.00 | 1,597.00 | 135.2K |
| 09:20 | 1,597.00 | 1,599.00 | 1,589.00 | 1,592.00 | 218.9K |
| 09:25 | 1,592.00 | 1,594.00 | 1,571.00 | 1,573.00 | 403.0K |
| 09:30 | 1,574.00 | 1,580.00 | 1,573.00 | 1,573.00 | 131.7K |
| 09:35 | 1,573.00 | 1,578.00 | 1,571.00 | 1,577.00 | 85.6K |
| 09:40 | 1,576.00 | 1,582.00 | 1,575.00 | 1,580.00 | 109.3K |
| 09:45 | 1,580.00 | 1,585.00 | 1,579.00 | 1,581.00 | 86.5K |
| 09:50 | 1,581.00 | 1,587.00 | 1,577.00 | 1,587.00 | 120.8K |
| 09:55 | 1,587.00 | 1,593.00 | 1,585.00 | 1,587.00 | 100.4K |
| 10:00 | 1,587.00 | 1,587.00 | 1,578.00 | 1,579.00 | 130.0K |
| 10:05 | 1,579.00 | 1,582.00 | 1,576.00 | 1,580.00 | 78.9K |
| 10:10 | 1,581.00 | 1,582.00 | 1,577.00 | 1,578.00 | 50.5K |
| 10:15 | 1,577.00 | 1,578.00 | 1,575.00 | 1,576.00 | 56.8K |
| 10:20 | 1,578.00 | 1,587.00 | 1,578.00 | 1,584.00 | 154.0K |
| 10:25 | 1,584.00 | 1,585.00 | 1,576.00 | 1,576.00 | 70.8K |
| 10:30 | 1,576.00 | 1,580.00 | 1,576.00 | 1,577.00 | 47.2K |
| 10:35 | 1,576.00 | 1,579.00 | 1,575.00 | 1,579.00 | 89.7K |
| 10:40 | 1,578.00 | 1,580.00 | 1,578.00 | 1,579.00 | 20.5K |
| 10:45 | 1,579.00 | 1,580.00 | 1,578.00 | 1,579.00 | 20.2K |
| 10:50 | 1,579.00 | 1,579.00 | 1,567.00 | 1,569.00 | 287.7K |
| 10:55 | 1,570.00 | 1,570.00 | 1,566.00 | 1,569.00 | 82.7K |
| 11:00 | 1,573.00 | 1,574.00 | 1,568.00 | 1,574.00 | 51.0K |
| 11:05 | 1,574.00 | 1,578.00 | 1,574.00 | 1,577.00 | 38.9K |
| 11:10 | 1,576.00 | 1,577.00 | 1,571.00 | 1,571.00 | 28.0K |
| 11:15 | 1,571.00 | 1,573.00 | 1,570.00 | 1,571.00 | 18.9K |
| 11:20 | 1,571.00 | 1,571.00 | 1,567.00 | 1,567.00 | 76.0K |
| 11:25 | 1,567.00 | 1,571.00 | 1,567.00 | 1,568.00 | 66.9K |
| 11:30 | 1,566.00 | 1,566.00 | 1,566.00 | 1,566.00 | 41.3K |
| 12:30 | 1,563.00 | 1,573.00 | 1,560.00 | 1,561.00 | 274.0K |
| 12:35 | 1,561.00 | 1,566.00 | 1,560.00 | 1,565.00 | 72.4K |
| 12:40 | 1,566.00 | 1,566.00 | 1,561.00 | 1,563.00 | 53.8K |
| 12:45 | 1,562.00 | 1,569.00 | 1,562.00 | 1,568.00 | 41.1K |
| 12:50 | 1,569.00 | 1,570.00 | 1,566.00 | 1,566.00 | 52.3K |
| 12:55 | 1,567.00 | 1,567.00 | 1,562.00 | 1,567.00 | 49.5K |
| 13:00 | 1,566.00 | 1,567.00 | 1,563.00 | 1,563.00 | 47.7K |
| 13:05 | 1,563.00 | 1,566.00 | 1,562.00 | 1,565.00 | 25.5K |
| 13:10 | 1,565.00 | 1,567.00 | 1,564.00 | 1,565.00 | 20.6K |
| 13:15 | 1,565.00 | 1,565.00 | 1,563.00 | 1,564.00 | 14.4K |
| 13:20 | 1,564.00 | 1,565.00 | 1,562.00 | 1,563.00 | 27.5K |
| 13:25 | 1,562.00 | 1,563.00 | 1,560.00 | 1,563.00 | 108.1K |
| 13:30 | 1,563.00 | 1,564.00 | 1,560.00 | 1,561.00 | 24.2K |
| 13:35 | 1,562.00 | 1,563.00 | 1,561.00 | 1,562.00 | 29.0K |
| 13:40 | 1,563.00 | 1,563.00 | 1,561.00 | 1,563.00 | 40.4K |
| 13:45 | 1,565.00 | 1,567.00 | 1,563.00 | 1,566.00 | 58.3K |
| 13:50 | 1,565.00 | 1,570.00 | 1,565.00 | 1,569.00 | 39.7K |
| 13:55 | 1,569.00 | 1,570.00 | 1,567.00 | 1,569.00 | 37.8K |
| 14:00 | 1,568.00 | 1,569.00 | 1,566.00 | 1,569.00 | 38.3K |
| 14:05 | 1,569.00 | 1,571.00 | 1,567.00 | 1,567.00 | 36.7K |
| 14:10 | 1,567.00 | 1,571.00 | 1,567.00 | 1,570.00 | 27.7K |
| 14:15 | 1,569.00 | 1,569.00 | 1,564.00 | 1,564.00 | 91.4K |
| 14:20 | 1,564.00 | 1,565.00 | 1,560.00 | 1,564.00 | 142.5K |
| 14:25 | 1,562.00 | 1,566.00 | 1,562.00 | 1,565.00 | 21.3K |
| 14:30 | 1,565.00 | 1,567.00 | 1,564.00 | 1,566.00 | 33.7K |
| 14:35 | 1,566.00 | 1,573.00 | 1,565.00 | 1,573.00 | 101.9K |
| 14:40 | 1,575.00 | 1,578.00 | 1,571.00 | 1,572.00 | 75.6K |
| 14:45 | 1,572.00 | 1,578.00 | 1,572.00 | 1,578.00 | 56.2K |
| 14:50 | 1,577.00 | 1,577.00 | 1,571.00 | 1,573.00 | 58.2K |
| 14:55 | 1,573.00 | 1,575.00 | 1,572.00 | 1,575.00 | 70.3K |
| 15:00 | 1,574.00 | 1,576.00 | 1,573.00 | 1,574.00 | 37.2K |
| 15:05 | 1,573.00 | 1,577.00 | 1,573.00 | 1,575.00 | 55.1K |
| 15:10 | 1,575.00 | 1,579.00 | 1,575.00 | 1,579.00 | 61.9K |
| 15:15 | 1,579.00 | 1,588.00 | 1,578.00 | 1,588.00 | 154.9K |
| 15:20 | 1,588.00 | 1,595.00 | 1,586.00 | 1,594.00 | 179.4K |
| 15:30 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | 634.3K |