595.00
最終更新: 2025-10-02
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 1,023.00 | 1,060.00 | 1,010.00 | 1,011.00 | 535.6K |
| 09:05 | 1,011.00 | 1,036.00 | 998.00 | 1,020.00 | 392.5K |
| 09:10 | 1,021.00 | 1,039.00 | 1,017.00 | 1,022.00 | 155.1K |
| 09:15 | 1,021.00 | 1,031.00 | 1,011.00 | 1,025.00 | 131.5K |
| 09:20 | 1,030.00 | 1,045.00 | 1,030.00 | 1,039.00 | 63.0K |
| 09:25 | 1,039.00 | 1,045.00 | 1,031.00 | 1,031.00 | 116.0K |
| 09:30 | 1,032.00 | 1,032.00 | 1,022.00 | 1,028.00 | 65.6K |
| 09:35 | 1,033.00 | 1,064.00 | 1,033.00 | 1,048.00 | 167.2K |
| 09:40 | 1,046.00 | 1,050.00 | 1,028.00 | 1,032.00 | 209.8K |
| 09:45 | 1,031.00 | 1,039.00 | 1,023.00 | 1,035.00 | 48.9K |
| 09:50 | 1,033.00 | 1,035.00 | 1,030.00 | 1,034.00 | 23.4K |
| 09:55 | 1,033.00 | 1,052.00 | 1,032.00 | 1,052.00 | 37.0K |
| 10:00 | 1,049.00 | 1,063.00 | 1,039.00 | 1,060.00 | 137.0K |
| 10:05 | 1,060.00 | 1,061.00 | 1,042.00 | 1,051.00 | 116.4K |
| 10:10 | 1,051.00 | 1,060.00 | 1,047.00 | 1,047.00 | 48.9K |
| 10:15 | 1,047.00 | 1,059.00 | 1,042.00 | 1,057.00 | 43.9K |
| 10:20 | 1,057.00 | 1,106.00 | 1,057.00 | 1,098.00 | 367.9K |
| 10:25 | 1,098.00 | 1,141.00 | 1,092.00 | 1,138.00 | 1,189.9K |
| 10:30 | 1,138.00 | 1,168.00 | 1,111.00 | 1,168.00 | 1,174.3K |
| 10:35 | 1,173.00 | 1,173.00 | 1,151.00 | 1,151.00 | 796.9K |
| 10:40 | 1,150.00 | 1,151.00 | 1,128.00 | 1,129.00 | 238.7K |
| 10:45 | 1,134.00 | 1,138.00 | 1,117.00 | 1,138.00 | 210.8K |
| 10:50 | 1,138.00 | 1,158.00 | 1,132.00 | 1,152.00 | 306.1K |
| 10:55 | 1,157.00 | 1,158.00 | 1,148.00 | 1,148.00 | 147.9K |
| 11:00 | 1,148.00 | 1,156.00 | 1,141.00 | 1,142.00 | 196.5K |
| 11:05 | 1,141.00 | 1,245.00 | 1,141.00 | 1,245.00 | 2,264.0K |
| 11:10 | 1,250.00 | 1,257.00 | 1,219.00 | 1,231.00 | 2,268.4K |
| 11:15 | 1,232.00 | 1,240.00 | 1,191.00 | 1,191.00 | 1,118.2K |
| 11:20 | 1,191.00 | 1,225.00 | 1,191.00 | 1,200.00 | 691.7K |
| 11:25 | 1,203.00 | 1,203.00 | 1,178.00 | 1,190.00 | 558.2K |
| 11:30 | 1,189.00 | 1,213.00 | 1,184.00 | 1,193.00 | 349.6K |
| 11:35 | 1,194.00 | 1,208.00 | 1,185.00 | 1,195.00 | 154.2K |
| 11:40 | 1,195.00 | 1,208.00 | 1,190.00 | 1,203.00 | 179.7K |
| 11:45 | 1,199.00 | 1,203.00 | 1,186.00 | 1,186.00 | 188.6K |
| 11:50 | 1,182.00 | 1,198.00 | 1,179.00 | 1,190.00 | 292.9K |
| 11:55 | 1,191.00 | 1,192.00 | 1,179.00 | 1,185.00 | 77.5K |
| 12:00 | 1,183.00 | 1,189.00 | 1,176.00 | 1,188.00 | 188.4K |
| 12:05 | 1,188.00 | 1,191.00 | 1,174.00 | 1,175.00 | 114.6K |
| 12:10 | 1,175.00 | 1,183.00 | 1,174.00 | 1,178.00 | 100.7K |
| 12:15 | 1,178.00 | 1,190.00 | 1,175.00 | 1,176.00 | 59.9K |
| 12:20 | 1,175.00 | 1,175.00 | 1,168.00 | 1,169.00 | 183.6K |
| 12:25 | 1,171.00 | 1,176.00 | 1,170.00 | 1,174.00 | 48.1K |
| 12:30 | 1,175.00 | 1,193.00 | 1,175.00 | 1,193.00 | 90.2K |
| 12:35 | 1,190.00 | 1,197.00 | 1,190.00 | 1,194.00 | 100.9K |
| 12:40 | 1,196.00 | 1,208.00 | 1,179.00 | 1,179.00 | 283.4K |
| 12:45 | 1,175.00 | 1,186.00 | 1,169.00 | 1,180.00 | 115.0K |
| 12:50 | 1,181.00 | 1,187.00 | 1,180.00 | 1,185.00 | 63.0K |
| 12:55 | 1,184.00 | 1,185.00 | 1,176.00 | 1,177.00 | 61.8K |
| 13:00 | 1,177.00 | 1,177.00 | 1,163.00 | 1,173.00 | 95.9K |
| 13:05 | 1,173.00 | 1,173.00 | 1,163.00 | 1,164.00 | 96.1K |
| 13:10 | 1,163.00 | 1,169.00 | 1,157.00 | 1,158.00 | 72.4K |
| 13:15 | 1,158.00 | 1,158.00 | 1,129.00 | 1,136.00 | 228.6K |
| 13:20 | 1,136.00 | 1,136.00 | 1,113.00 | 1,131.00 | 243.6K |
| 13:25 | 1,133.00 | 1,145.00 | 1,131.00 | 1,141.00 | 87.1K |
| 13:30 | 1,140.00 | 1,140.00 | 1,119.00 | 1,122.00 | 113.8K |
| 13:35 | 1,121.00 | 1,122.00 | 1,098.00 | 1,117.00 | 287.1K |
| 13:40 | 1,117.00 | 1,158.00 | 1,117.00 | 1,144.00 | 85.6K |
| 13:45 | 1,143.00 | 1,143.00 | 1,122.00 | 1,124.00 | 76.3K |
| 13:50 | 1,122.00 | 1,124.00 | 1,113.00 | 1,122.00 | 47.2K |
| 13:55 | 1,122.00 | 1,122.00 | 1,106.00 | 1,111.00 | 55.1K |
| 14:00 | 1,112.00 | 1,121.00 | 1,112.00 | 1,113.00 | 56.6K |
| 14:05 | 1,113.00 | 1,115.00 | 1,110.00 | 1,115.00 | 18.4K |
| 14:10 | 1,115.00 | 1,119.00 | 1,113.00 | 1,116.00 | 27.6K |
| 14:15 | 1,119.00 | 1,119.00 | 1,115.00 | 1,118.00 | 19.4K |
| 14:20 | 1,118.00 | 1,128.00 | 1,114.00 | 1,126.00 | 31.3K |
| 14:25 | 1,126.00 | 1,135.00 | 1,116.00 | 1,133.00 | 44.0K |
| 14:30 | 1,136.00 | 1,137.00 | 1,120.00 | 1,124.00 | 55.1K |
| 14:35 | 1,123.00 | 1,139.00 | 1,123.00 | 1,129.00 | 43.9K |
| 14:40 | 1,129.00 | 1,148.00 | 1,127.00 | 1,147.00 | 90.1K |
| 14:45 | 1,149.00 | 1,149.00 | 1,125.00 | 1,136.00 | 79.4K |
| 14:50 | 1,137.00 | 1,140.00 | 1,129.00 | 1,139.00 | 44.6K |
| 14:55 | 1,138.00 | 1,139.00 | 1,129.00 | 1,129.00 | 19.4K |
| 15:00 | 1,128.00 | 1,134.00 | 1,125.00 | 1,134.00 | 37.4K |
| 15:05 | 1,133.00 | 1,133.00 | 1,122.00 | 1,132.00 | 14.6K |
| 15:10 | 1,132.00 | 1,142.00 | 1,132.00 | 1,139.00 | 65.8K |
| 15:15 | 1,140.00 | 1,140.00 | 1,126.00 | 1,127.00 | 63.9K |
| 15:25 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 105.3K |