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 | 1,841.00 | 1,868.00 | 1,839.00 | 1,849.00 | 8.9K |
| 09:05 | 1,850.00 | 1,850.00 | 1,831.00 | 1,838.00 | 8.3K |
| 09:10 | 1,844.00 | 1,844.00 | 1,822.00 | 1,825.00 | 45.7K |
| 09:15 | 1,825.00 | 1,833.00 | 1,813.00 | 1,829.00 | 21.4K |
| 09:20 | 1,816.00 | 1,827.00 | 1,801.00 | 1,820.00 | 47.9K |
| 09:25 | 1,819.00 | 1,823.00 | 1,818.00 | 1,822.00 | 0.8K |
| 09:30 | 1,823.00 | 1,830.00 | 1,822.00 | 1,830.00 | 2.5K |
| 09:35 | 1,830.00 | 1,846.00 | 1,822.00 | 1,845.00 | 5.8K |
| 09:40 | 1,844.00 | 1,845.00 | 1,833.00 | 1,843.00 | 3.9K |
| 09:45 | 1,843.00 | 1,843.00 | 1,834.00 | 1,834.00 | 0.6K |
| 09:50 | 1,838.00 | 1,847.00 | 1,838.00 | 1,847.00 | 0.1K |
| 09:55 | 1,852.00 | 1,852.00 | 1,835.00 | 1,837.00 | 1.3K |
| 10:00 | 1,847.00 | 1,851.00 | 1,838.00 | 1,838.00 | 0.7K |
| 10:05 | 1,856.00 | 1,856.00 | 1,842.00 | 1,852.00 | 4.0K |
| 10:10 | 1,842.00 | 1,842.00 | 1,827.00 | 1,828.00 | 2.8K |
| 10:20 | 1,836.00 | 1,836.00 | 1,836.00 | 1,836.00 | 0.0K |
| 10:25 | 1,836.00 | 1,836.00 | 1,836.00 | 1,836.00 | 0.1K |
| 10:30 | 1,828.00 | 1,829.00 | 1,824.00 | 1,827.00 | 1.9K |
| 10:35 | 1,832.00 | 1,832.00 | 1,832.00 | 1,832.00 | 0.0K |
| 10:40 | 1,831.00 | 1,831.00 | 1,831.00 | 1,831.00 | 0.2K |
| 10:45 | 1,832.00 | 1,832.00 | 1,830.00 | 1,830.00 | 1.3K |
| 10:50 | 1,831.00 | 1,831.00 | 1,821.00 | 1,823.00 | 4.3K |
| 10:55 | 1,823.00 | 1,823.00 | 1,822.00 | 1,823.00 | 0.1K |
| 11:00 | 1,823.00 | 1,825.00 | 1,822.00 | 1,824.00 | 2.3K |
| 11:05 | 1,822.00 | 1,822.00 | 1,819.00 | 1,821.00 | 1.4K |
| 11:15 | 1,824.00 | 1,824.00 | 1,824.00 | 1,824.00 | 0.0K |
| 11:20 | 1,813.00 | 1,814.00 | 1,813.00 | 1,814.00 | 6.7K |
| 11:25 | 1,812.00 | 1,813.00 | 1,805.00 | 1,805.00 | 24.9K |
| 11:30 | 1,809.00 | 1,809.00 | 1,806.00 | 1,808.00 | 1.4K |
| 11:35 | 1,808.00 | 1,811.00 | 1,807.00 | 1,811.00 | 3.9K |
| 11:40 | 1,810.00 | 1,810.00 | 1,802.00 | 1,802.00 | 12.9K |
| 11:45 | 1,802.00 | 1,805.00 | 1,802.00 | 1,803.00 | 1.4K |
| 11:50 | 1,803.00 | 1,805.00 | 1,802.00 | 1,804.00 | 1.2K |
| 11:55 | 1,804.00 | 1,804.00 | 1,796.00 | 1,797.00 | 25.6K |
| 12:00 | 1,796.00 | 1,800.00 | 1,796.00 | 1,797.00 | 1.1K |
| 12:05 | 1,797.00 | 1,797.00 | 1,797.00 | 1,797.00 | 2.4K |
| 12:10 | 1,797.00 | 1,800.00 | 1,797.00 | 1,800.00 | 1.1K |
| 12:15 | 1,800.00 | 1,801.00 | 1,796.00 | 1,796.00 | 3.5K |
| 12:20 | 1,797.00 | 1,798.00 | 1,797.00 | 1,798.00 | 0.6K |
| 12:25 | 1,798.00 | 1,802.00 | 1,798.00 | 1,801.00 | 0.7K |
| 12:30 | 1,802.00 | 1,806.00 | 1,802.00 | 1,805.00 | 0.6K |
| 12:35 | 1,801.00 | 1,801.00 | 1,801.00 | 1,801.00 | 1.2K |
| 12:40 | 1,801.00 | 1,801.00 | 1,801.00 | 1,801.00 | 1.5K |
| 12:45 | 1,801.00 | 1,801.00 | 1,801.00 | 1,801.00 | 1.2K |
| 12:50 | 1,801.00 | 1,803.00 | 1,801.00 | 1,803.00 | 5.5K |
| 12:55 | 1,801.00 | 1,808.00 | 1,801.00 | 1,807.00 | 0.1K |
| 13:00 | 1,808.00 | 1,808.00 | 1,801.00 | 1,803.00 | 3.6K |
| 13:05 | 1,802.00 | 1,803.00 | 1,802.00 | 1,803.00 | 0.9K |
| 13:10 | 1,803.00 | 1,811.00 | 1,803.00 | 1,810.00 | 7.3K |
| 13:15 | 1,810.00 | 1,810.00 | 1,806.00 | 1,810.00 | 5.0K |
| 13:20 | 1,810.00 | 1,810.00 | 1,808.00 | 1,808.00 | 1.2K |
| 13:30 | 1,802.00 | 1,802.00 | 1,800.00 | 1,800.00 | 5.8K |
| 13:35 | 1,798.00 | 1,799.00 | 1,798.00 | 1,799.00 | 2.7K |
| 13:40 | 1,799.00 | 1,801.00 | 1,799.00 | 1,800.00 | 0.9K |
| 13:45 | 1,798.00 | 1,798.00 | 1,796.00 | 1,796.00 | 38.5K |
| 13:50 | 1,796.00 | 1,797.00 | 1,796.00 | 1,797.00 | 1.0K |
| 13:55 | 1,796.00 | 1,797.00 | 1,796.00 | 1,796.00 | 12.6K |
| 14:00 | 1,797.00 | 1,797.00 | 1,791.00 | 1,791.00 | 21.9K |
| 14:05 | 1,790.00 | 1,790.00 | 1,785.00 | 1,785.00 | 11.2K |
| 14:10 | 1,786.00 | 1,786.00 | 1,784.00 | 1,785.00 | 5.3K |
| 14:15 | 1,784.00 | 1,789.00 | 1,781.00 | 1,787.00 | 6.1K |
| 14:20 | 1,787.00 | 1,787.00 | 1,786.00 | 1,786.00 | 0.4K |
| 14:25 | 1,786.00 | 1,787.00 | 1,786.00 | 1,787.00 | 0.8K |
| 14:30 | 1,787.00 | 1,788.00 | 1,787.00 | 1,787.00 | 0.2K |
| 14:35 | 1,787.00 | 1,794.00 | 1,785.00 | 1,785.00 | 6.8K |
| 14:40 | 1,780.00 | 1,781.00 | 1,745.00 | 1,748.00 | 115.5K |
| 14:45 | 1,753.00 | 1,766.00 | 1,735.00 | 1,750.00 | 60.3K |
| 14:50 | 1,749.00 | 1,767.00 | 1,740.00 | 1,766.00 | 31.7K |
| 14:55 | 1,766.00 | 1,790.00 | 1,766.00 | 1,774.00 | 17.3K |
| 15:00 | 1,763.00 | 1,770.00 | 1,752.00 | 1,766.00 | 15.6K |
| 15:05 | 1,773.00 | 1,789.00 | 1,773.00 | 1,783.00 | 36.9K |
| 15:10 | 1,780.00 | 1,784.00 | 1,780.00 | 1,782.00 | 1.3K |
| 15:15 | 1,782.00 | 1,783.00 | 1,777.00 | 1,777.00 | 7.1K |
| 15:25 | 1,777.00 | 1,777.00 | 1,777.00 | 1,777.00 | 34.3K |