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 | 1,802.00 | 1,815.00 | 1,792.00 | 1,793.00 | 23.4K |
| 09:05 | 1,795.00 | 1,806.00 | 1,795.00 | 1,804.00 | 0.7K |
| 09:10 | 1,800.00 | 1,813.00 | 1,800.00 | 1,809.00 | 11.3K |
| 09:15 | 1,807.00 | 1,809.00 | 1,795.00 | 1,795.00 | 13.7K |
| 09:20 | 1,802.00 | 1,808.00 | 1,799.00 | 1,800.00 | 5.7K |
| 09:25 | 1,802.00 | 1,811.00 | 1,800.00 | 1,810.00 | 11.4K |
| 09:30 | 1,811.00 | 1,820.00 | 1,810.00 | 1,811.00 | 69.8K |
| 09:35 | 1,812.00 | 1,817.00 | 1,811.00 | 1,811.00 | 3.6K |
| 09:40 | 1,814.00 | 1,817.00 | 1,811.00 | 1,812.00 | 2.9K |
| 09:45 | 1,816.00 | 1,819.00 | 1,815.00 | 1,815.00 | 26.8K |
| 09:50 | 1,811.00 | 1,815.00 | 1,800.00 | 1,801.00 | 11.5K |
| 09:55 | 1,809.00 | 1,811.00 | 1,801.00 | 1,806.00 | 14.0K |
| 10:00 | 1,806.00 | 1,819.00 | 1,806.00 | 1,817.00 | 13.2K |
| 10:05 | 1,817.00 | 1,817.00 | 1,809.00 | 1,809.00 | 2.5K |
| 10:10 | 1,805.00 | 1,805.00 | 1,799.00 | 1,799.00 | 14.2K |
| 10:15 | 1,799.00 | 1,809.00 | 1,799.00 | 1,800.00 | 18.8K |
| 10:20 | 1,800.00 | 1,800.00 | 1,799.00 | 1,799.00 | 1.2K |
| 10:25 | 1,799.00 | 1,808.00 | 1,791.00 | 1,791.00 | 24.0K |
| 10:30 | 1,788.00 | 1,790.00 | 1,788.00 | 1,789.00 | 15.7K |
| 10:35 | 1,789.00 | 1,789.00 | 1,781.00 | 1,781.00 | 13.7K |
| 10:40 | 1,781.00 | 1,781.00 | 1,779.00 | 1,779.00 | 2.5K |
| 10:45 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 0.6K |
| 10:55 | 1,779.00 | 1,779.00 | 1,775.00 | 1,775.00 | 8.3K |
| 11:00 | 1,779.00 | 1,779.00 | 1,779.00 | 1,779.00 | 0.1K |
| 11:05 | 1,780.00 | 1,780.00 | 1,775.00 | 1,777.00 | 10.9K |
| 11:10 | 1,777.00 | 1,777.00 | 1,750.00 | 1,768.00 | 65.9K |
| 11:15 | 1,769.00 | 1,779.00 | 1,769.00 | 1,779.00 | 2.9K |
| 11:20 | 1,778.00 | 1,800.00 | 1,778.00 | 1,796.00 | 9.9K |
| 11:25 | 1,797.00 | 1,804.00 | 1,797.00 | 1,797.00 | 9.9K |
| 11:30 | 1,802.00 | 1,815.00 | 1,797.00 | 1,814.00 | 72.0K |
| 11:35 | 1,819.00 | 1,820.00 | 1,813.00 | 1,818.00 | 17.8K |
| 11:40 | 1,807.00 | 1,824.00 | 1,807.00 | 1,823.00 | 41.1K |
| 11:45 | 1,823.00 | 1,823.00 | 1,813.00 | 1,813.00 | 1.0K |
| 11:50 | 1,820.00 | 1,820.00 | 1,808.00 | 1,809.00 | 48.3K |
| 11:55 | 1,816.00 | 1,816.00 | 1,816.00 | 1,816.00 | 0.0K |
| 12:00 | 1,816.00 | 1,816.00 | 1,816.00 | 1,816.00 | 0.3K |
| 12:05 | 1,816.00 | 1,816.00 | 1,816.00 | 1,816.00 | 0.2K |
| 12:15 | 1,811.00 | 1,815.00 | 1,810.00 | 1,810.00 | 1.7K |
| 12:20 | 1,811.00 | 1,811.00 | 1,811.00 | 1,811.00 | 0.0K |
| 12:25 | 1,814.00 | 1,814.00 | 1,814.00 | 1,814.00 | 0.2K |
| 12:30 | 1,809.00 | 1,809.00 | 1,798.00 | 1,808.00 | 16.8K |
| 12:35 | 1,808.00 | 1,808.00 | 1,808.00 | 1,808.00 | 0.1K |
| 12:50 | 1,808.00 | 1,808.00 | 1,808.00 | 1,808.00 | 12.5K |
| 12:55 | 1,808.00 | 1,809.00 | 1,808.00 | 1,809.00 | 1.4K |
| 13:00 | 1,813.00 | 1,830.00 | 1,813.00 | 1,828.00 | 68.6K |
| 13:05 | 1,825.00 | 1,827.00 | 1,825.00 | 1,827.00 | 0.1K |
| 13:10 | 1,827.00 | 1,829.00 | 1,827.00 | 1,829.00 | 7.5K |
| 13:15 | 1,830.00 | 1,830.00 | 1,828.00 | 1,829.00 | 8.3K |
| 13:20 | 1,827.00 | 1,827.00 | 1,819.00 | 1,819.00 | 2.4K |
| 13:25 | 1,819.00 | 1,820.00 | 1,813.00 | 1,813.00 | 13.8K |
| 13:30 | 1,813.00 | 1,819.00 | 1,813.00 | 1,819.00 | 2.2K |
| 13:35 | 1,816.00 | 1,816.00 | 1,813.00 | 1,816.00 | 15.9K |
| 13:40 | 1,816.00 | 1,816.00 | 1,816.00 | 1,816.00 | 0.3K |
| 13:45 | 1,812.00 | 1,812.00 | 1,812.00 | 1,812.00 | 16.0K |
| 13:50 | 1,812.00 | 1,812.00 | 1,811.00 | 1,812.00 | 4.2K |
| 13:55 | 1,816.00 | 1,818.00 | 1,815.00 | 1,815.00 | 17.8K |
| 14:00 | 1,819.00 | 1,819.00 | 1,815.00 | 1,815.00 | 21.5K |
| 14:05 | 1,814.00 | 1,819.00 | 1,814.00 | 1,819.00 | 7.2K |
| 14:15 | 1,819.00 | 1,819.00 | 1,811.00 | 1,811.00 | 11.3K |
| 14:20 | 1,812.00 | 1,812.00 | 1,809.00 | 1,809.00 | 0.3K |
| 14:25 | 1,809.00 | 1,817.00 | 1,809.00 | 1,817.00 | 0.3K |
| 14:30 | 1,809.00 | 1,817.00 | 1,809.00 | 1,817.00 | 4.4K |
| 14:35 | 1,816.00 | 1,816.00 | 1,815.00 | 1,815.00 | 0.0K |
| 14:40 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 0.1K |
| 14:45 | 1,815.00 | 1,816.00 | 1,815.00 | 1,816.00 | 1.5K |
| 14:50 | 1,816.00 | 1,816.00 | 1,816.00 | 1,816.00 | 0.1K |
| 14:55 | 1,817.00 | 1,817.00 | 1,817.00 | 1,817.00 | 0.0K |
| 15:00 | 1,816.00 | 1,816.00 | 1,808.00 | 1,808.00 | 5.6K |
| 15:05 | 1,808.00 | 1,822.00 | 1,808.00 | 1,822.00 | 33.2K |
| 15:10 | 1,822.00 | 1,822.00 | 1,822.00 | 1,822.00 | 0.7K |
| 15:15 | 1,814.00 | 1,822.00 | 1,814.00 | 1,822.00 | 1.1K |
| 15:25 | 1,814.00 | 1,814.00 | 1,814.00 | 1,814.00 | 182.1K |