1,759.00
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 1,877.00 | 1,891.00 | 1,755.00 | 1,800.00 | 43.1K |
| 09:05 | 1,799.00 | 1,805.00 | 1,761.00 | 1,804.00 | 11.8K |
| 09:10 | 1,805.00 | 1,844.00 | 1,788.00 | 1,844.00 | 7.0K |
| 09:15 | 1,833.00 | 1,872.00 | 1,828.00 | 1,850.00 | 9.5K |
| 09:20 | 1,877.00 | 1,877.00 | 1,824.00 | 1,824.00 | 2.6K |
| 09:25 | 1,835.00 | 1,835.00 | 1,781.00 | 1,799.00 | 15.4K |
| 09:30 | 1,782.00 | 1,792.00 | 1,759.00 | 1,780.00 | 10.2K |
| 09:35 | 1,783.00 | 1,806.00 | 1,783.00 | 1,795.00 | 4.9K |
| 09:40 | 1,797.00 | 1,818.00 | 1,797.00 | 1,810.00 | 4.4K |
| 09:45 | 1,805.00 | 1,805.00 | 1,790.00 | 1,790.00 | 3.8K |
| 09:50 | 1,790.00 | 1,790.00 | 1,779.00 | 1,779.00 | 1.9K |
| 09:55 | 1,788.00 | 1,788.00 | 1,770.00 | 1,775.00 | 2.7K |
| 10:00 | 1,770.00 | 1,780.00 | 1,760.00 | 1,765.00 | 6.5K |
| 10:05 | 1,763.00 | 1,768.00 | 1,762.00 | 1,762.00 | 1.4K |
| 10:10 | 1,767.00 | 1,781.00 | 1,767.00 | 1,775.00 | 2.5K |
| 10:15 | 1,771.00 | 1,782.00 | 1,767.00 | 1,782.00 | 2.0K |
| 10:20 | 1,785.00 | 1,805.00 | 1,780.00 | 1,804.00 | 3.3K |
| 10:25 | 1,793.00 | 1,805.00 | 1,793.00 | 1,805.00 | 3.4K |
| 10:30 | 1,812.00 | 1,819.00 | 1,800.00 | 1,800.00 | 4.4K |
| 10:35 | 1,810.00 | 1,810.00 | 1,800.00 | 1,800.00 | 1.0K |
| 10:40 | 1,800.00 | 1,810.00 | 1,791.00 | 1,810.00 | 2.2K |
| 10:45 | 1,812.00 | 1,814.00 | 1,804.00 | 1,804.00 | 2.0K |
| 10:50 | 1,803.00 | 1,810.00 | 1,801.00 | 1,810.00 | 0.7K |
| 10:55 | 1,802.00 | 1,802.00 | 1,802.00 | 1,802.00 | 0.2K |
| 11:00 | 1,810.00 | 1,810.00 | 1,790.00 | 1,790.00 | 8.5K |
| 11:05 | 1,798.00 | 1,803.00 | 1,781.00 | 1,781.00 | 1.7K |
| 11:10 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 0.8K |
| 11:15 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1.1K |
| 11:20 | 1,789.00 | 1,795.00 | 1,784.00 | 1,795.00 | 2.1K |
| 11:25 | 1,796.00 | 1,801.00 | 1,796.00 | 1,798.00 | 3.3K |
| 11:30 | 1,798.00 | 1,798.00 | 1,798.00 | 1,798.00 | 0.1K |
| 12:30 | 1,790.00 | 1,790.00 | 1,757.00 | 1,765.00 | 12.9K |
| 12:35 | 1,760.00 | 1,764.00 | 1,757.00 | 1,761.00 | 2.5K |
| 12:40 | 1,764.00 | 1,776.00 | 1,763.00 | 1,764.00 | 2.3K |
| 12:45 | 1,765.00 | 1,780.00 | 1,765.00 | 1,771.00 | 1.2K |
| 12:50 | 1,766.00 | 1,771.00 | 1,761.00 | 1,761.00 | 1.8K |
| 12:55 | 1,759.00 | 1,761.00 | 1,752.00 | 1,752.00 | 7.2K |
| 13:00 | 1,753.00 | 1,758.00 | 1,740.00 | 1,740.00 | 9.3K |
| 13:05 | 1,740.00 | 1,747.00 | 1,739.00 | 1,741.00 | 2.5K |
| 13:10 | 1,741.00 | 1,773.00 | 1,741.00 | 1,756.00 | 3.7K |
| 13:15 | 1,775.00 | 1,775.00 | 1,760.00 | 1,765.00 | 1.8K |
| 13:20 | 1,770.00 | 1,877.00 | 1,770.00 | 1,877.00 | 13.7K |
| 13:25 | 1,877.00 | 1,877.00 | 1,791.00 | 1,831.00 | 14.8K |
| 13:30 | 1,831.00 | 1,831.00 | 1,812.00 | 1,820.00 | 1.8K |
| 13:35 | 1,820.00 | 1,866.00 | 1,820.00 | 1,852.00 | 4.8K |
| 13:40 | 1,870.00 | 1,889.00 | 1,861.00 | 1,889.00 | 6.9K |
| 13:45 | 1,888.00 | 1,914.00 | 1,880.00 | 1,914.00 | 8.5K |
| 13:50 | 1,915.00 | 1,937.00 | 1,879.00 | 1,879.00 | 16.1K |
| 13:55 | 1,879.00 | 1,900.00 | 1,878.00 | 1,896.00 | 3.0K |
| 14:00 | 1,890.00 | 1,890.00 | 1,852.00 | 1,852.00 | 6.3K |
| 14:05 | 1,858.00 | 1,884.00 | 1,858.00 | 1,880.00 | 2.4K |
| 14:10 | 1,878.00 | 1,882.00 | 1,874.00 | 1,876.00 | 1.2K |
| 14:15 | 1,876.00 | 1,876.00 | 1,861.00 | 1,861.00 | 1.6K |
| 14:20 | 1,870.00 | 1,873.00 | 1,869.00 | 1,873.00 | 0.4K |
| 14:25 | 1,869.00 | 1,869.00 | 1,862.00 | 1,862.00 | 1.0K |
| 14:30 | 1,863.00 | 1,865.00 | 1,863.00 | 1,865.00 | 1.1K |
| 14:35 | 1,850.00 | 1,853.00 | 1,842.00 | 1,853.00 | 4.1K |
| 14:40 | 1,840.00 | 1,847.00 | 1,813.00 | 1,813.00 | 5.7K |
| 14:45 | 1,820.00 | 1,820.00 | 1,790.00 | 1,802.00 | 4.1K |
| 14:50 | 1,802.00 | 1,812.00 | 1,800.00 | 1,802.00 | 0.6K |
| 14:55 | 1,808.00 | 1,816.00 | 1,802.00 | 1,816.00 | 1.7K |
| 15:05 | 1,807.00 | 1,820.00 | 1,806.00 | 1,807.00 | 1.0K |
| 15:10 | 1,807.00 | 1,815.00 | 1,807.00 | 1,811.00 | 1.1K |
| 15:15 | 1,821.00 | 1,825.00 | 1,805.00 | 1,805.00 | 2.9K |
| 15:20 | 1,802.00 | 1,805.00 | 1,802.00 | 1,805.00 | 2.8K |
| 15:30 | 1,816.00 | 1,816.00 | 1,816.00 | 1,816.00 | 4.1K |