1,515.00
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 1,628.00 | 1,715.00 | 1,628.00 | 1,711.00 | 82.0K |
| 09:05 | 1,700.00 | 1,740.00 | 1,685.00 | 1,711.00 | 292.3K |
| 09:10 | 1,711.00 | 1,717.00 | 1,641.00 | 1,650.00 | 356.9K |
| 09:15 | 1,642.00 | 1,652.00 | 1,604.00 | 1,625.00 | 146.1K |
| 09:20 | 1,622.00 | 1,630.00 | 1,610.00 | 1,627.00 | 51.8K |
| 09:25 | 1,626.00 | 1,629.00 | 1,609.00 | 1,609.00 | 71.0K |
| 09:30 | 1,609.00 | 1,616.00 | 1,603.00 | 1,604.00 | 89.3K |
| 09:35 | 1,603.00 | 1,603.00 | 1,577.00 | 1,589.00 | 130.0K |
| 09:40 | 1,581.00 | 1,598.00 | 1,581.00 | 1,597.00 | 13.8K |
| 09:45 | 1,599.00 | 1,616.00 | 1,599.00 | 1,616.00 | 22.0K |
| 09:50 | 1,619.00 | 1,625.00 | 1,615.00 | 1,624.00 | 21.2K |
| 09:55 | 1,624.00 | 1,624.00 | 1,613.00 | 1,617.00 | 26.2K |
| 10:00 | 1,616.00 | 1,616.00 | 1,610.00 | 1,615.00 | 4.8K |
| 10:05 | 1,615.00 | 1,630.00 | 1,615.00 | 1,621.00 | 10.9K |
| 10:10 | 1,621.00 | 1,628.00 | 1,620.00 | 1,628.00 | 3.1K |
| 10:15 | 1,628.00 | 1,628.00 | 1,621.00 | 1,621.00 | 3.4K |
| 10:20 | 1,621.00 | 1,627.00 | 1,616.00 | 1,626.00 | 5.2K |
| 10:25 | 1,626.00 | 1,626.00 | 1,614.00 | 1,614.00 | 9.7K |
| 10:30 | 1,608.00 | 1,613.00 | 1,607.00 | 1,608.00 | 15.7K |
| 10:35 | 1,608.00 | 1,608.00 | 1,608.00 | 1,608.00 | 1.2K |
| 10:40 | 1,608.00 | 1,608.00 | 1,606.00 | 1,607.00 | 3.8K |
| 10:45 | 1,607.00 | 1,607.00 | 1,605.00 | 1,605.00 | 3.2K |
| 10:50 | 1,603.00 | 1,609.00 | 1,603.00 | 1,605.00 | 0.2K |
| 10:55 | 1,605.00 | 1,627.00 | 1,605.00 | 1,627.00 | 9.5K |
| 11:00 | 1,627.00 | 1,629.00 | 1,617.00 | 1,628.00 | 11.2K |
| 11:05 | 1,629.00 | 1,636.00 | 1,624.00 | 1,625.00 | 12.9K |
| 11:10 | 1,625.00 | 1,633.00 | 1,625.00 | 1,633.00 | 1.1K |
| 11:15 | 1,625.00 | 1,639.00 | 1,625.00 | 1,639.00 | 6.7K |
| 11:20 | 1,638.00 | 1,638.00 | 1,637.00 | 1,637.00 | 0.2K |
| 11:25 | 1,636.00 | 1,636.00 | 1,626.00 | 1,636.00 | 4.5K |
| 11:30 | 1,639.00 | 1,641.00 | 1,639.00 | 1,640.00 | 3.9K |
| 11:35 | 1,641.00 | 1,641.00 | 1,641.00 | 1,641.00 | 7.4K |
| 11:40 | 1,647.00 | 1,660.00 | 1,647.00 | 1,650.00 | 30.4K |
| 11:45 | 1,650.00 | 1,665.00 | 1,650.00 | 1,665.00 | 12.6K |
| 11:50 | 1,653.00 | 1,653.00 | 1,649.00 | 1,649.00 | 4.4K |
| 11:55 | 1,646.00 | 1,646.00 | 1,642.00 | 1,644.00 | 2.1K |
| 12:00 | 1,642.00 | 1,750.00 | 1,642.00 | 1,725.00 | 522.0K |
| 12:05 | 1,712.00 | 1,712.00 | 1,665.00 | 1,690.00 | 539.7K |
| 12:10 | 1,684.00 | 1,690.00 | 1,643.00 | 1,657.00 | 118.1K |
| 12:15 | 1,657.00 | 1,657.00 | 1,621.00 | 1,628.00 | 84.2K |
| 12:20 | 1,634.00 | 1,641.00 | 1,628.00 | 1,635.00 | 22.7K |
| 12:25 | 1,634.00 | 1,634.00 | 1,620.00 | 1,621.00 | 22.9K |
| 12:30 | 1,621.00 | 1,629.00 | 1,620.00 | 1,624.00 | 26.2K |
| 12:35 | 1,624.00 | 1,624.00 | 1,616.00 | 1,616.00 | 15.8K |
| 12:40 | 1,615.00 | 1,621.00 | 1,609.00 | 1,616.00 | 31.7K |
| 12:45 | 1,620.00 | 1,621.00 | 1,610.00 | 1,612.00 | 6.7K |
| 12:50 | 1,606.00 | 1,619.00 | 1,606.00 | 1,619.00 | 12.4K |
| 12:55 | 1,621.00 | 1,628.00 | 1,614.00 | 1,615.00 | 16.8K |
| 13:00 | 1,619.00 | 1,621.00 | 1,610.00 | 1,619.00 | 12.8K |
| 13:05 | 1,615.00 | 1,615.00 | 1,610.00 | 1,611.00 | 4.6K |
| 13:10 | 1,615.00 | 1,617.00 | 1,611.00 | 1,611.00 | 1.9K |
| 13:15 | 1,609.00 | 1,614.00 | 1,604.00 | 1,614.00 | 15.1K |
| 13:20 | 1,615.00 | 1,615.00 | 1,606.00 | 1,607.00 | 3.5K |
| 13:25 | 1,606.00 | 1,606.00 | 1,605.00 | 1,605.00 | 1.9K |
| 13:30 | 1,606.00 | 1,618.00 | 1,606.00 | 1,607.00 | 5.2K |
| 13:35 | 1,608.00 | 1,614.00 | 1,608.00 | 1,609.00 | 0.4K |
| 13:40 | 1,606.00 | 1,613.00 | 1,602.00 | 1,606.00 | 21.5K |
| 13:45 | 1,606.00 | 1,610.00 | 1,606.00 | 1,610.00 | 0.8K |
| 13:50 | 1,609.00 | 1,611.00 | 1,607.00 | 1,609.00 | 18.3K |
| 13:55 | 1,610.00 | 1,612.00 | 1,609.00 | 1,612.00 | 1.7K |
| 14:00 | 1,614.00 | 1,614.00 | 1,603.00 | 1,614.00 | 9.9K |
| 14:05 | 1,613.00 | 1,618.00 | 1,606.00 | 1,606.00 | 14.8K |
| 14:10 | 1,615.00 | 1,615.00 | 1,611.00 | 1,611.00 | 4.6K |
| 14:15 | 1,611.00 | 1,611.00 | 1,611.00 | 1,611.00 | 0.3K |
| 14:20 | 1,611.00 | 1,614.00 | 1,610.00 | 1,614.00 | 1.0K |
| 14:25 | 1,613.00 | 1,615.00 | 1,611.00 | 1,615.00 | 2.4K |
| 14:30 | 1,612.00 | 1,613.00 | 1,610.00 | 1,612.00 | 5.1K |
| 14:35 | 1,609.00 | 1,612.00 | 1,607.00 | 1,608.00 | 5.2K |
| 14:40 | 1,608.00 | 1,608.00 | 1,605.00 | 1,605.00 | 13.1K |
| 14:45 | 1,605.00 | 1,609.00 | 1,605.00 | 1,608.00 | 2.8K |
| 14:50 | 1,608.00 | 1,609.00 | 1,606.00 | 1,607.00 | 2.9K |
| 14:55 | 1,607.00 | 1,613.00 | 1,607.00 | 1,612.00 | 3.9K |
| 15:00 | 1,611.00 | 1,611.00 | 1,608.00 | 1,611.00 | 2.4K |
| 15:05 | 1,611.00 | 1,613.00 | 1,608.00 | 1,613.00 | 7.9K |
| 15:10 | 1,613.00 | 1,626.00 | 1,613.00 | 1,624.00 | 24.4K |
| 15:15 | 1,627.00 | 1,632.00 | 1,613.00 | 1,613.00 | 54.1K |
| 15:25 | 1,604.00 | 1,604.00 | 1,604.00 | 1,604.00 | 17.6K |