1,719.00
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 1,640.00 | 2,095.00 | 1,640.00 | 2,095.00 | 142.8K |
| 09:05 | 1,951.00 | 2,095.00 | 1,951.00 | 2,095.00 | 861.1K |
| 09:10 | 2,095.00 | 2,095.00 | 2,095.00 | 2,095.00 | 59.9K |
| 09:15 | 2,095.00 | 2,095.00 | 2,095.00 | 2,095.00 | 71.8K |
| 09:20 | 2,095.00 | 2,095.00 | 2,095.00 | 2,095.00 | 35.2K |
| 09:25 | 2,095.00 | 2,095.00 | 1,955.00 | 2,075.00 | 1,136.1K |
| 09:30 | 2,075.00 | 2,095.00 | 2,030.00 | 2,095.00 | 471.8K |
| 09:35 | 2,095.00 | 2,095.00 | 2,095.00 | 2,095.00 | 16.4K |
| 09:40 | 2,095.00 | 2,095.00 | 2,095.00 | 2,095.00 | 14.9K |
| 09:45 | 2,095.00 | 2,095.00 | 2,095.00 | 2,095.00 | 5.9K |
| 09:50 | 2,095.00 | 2,095.00 | 2,095.00 | 2,095.00 | 5.0K |
| 09:55 | 2,095.00 | 2,095.00 | 2,095.00 | 2,095.00 | 1.6K |
| 10:00 | 2,095.00 | 2,095.00 | 2,095.00 | 2,095.00 | 8.3K |
| 10:05 | 2,095.00 | 2,095.00 | 2,095.00 | 2,095.00 | 3.4K |
| 10:10 | 2,095.00 | 2,095.00 | 2,095.00 | 2,095.00 | 32.0K |
| 10:15 | 2,095.00 | 2,095.00 | 2,095.00 | 2,095.00 | 6.2K |
| 10:20 | 2,095.00 | 2,095.00 | 2,095.00 | 2,095.00 | 4.1K |
| 10:25 | 2,095.00 | 2,095.00 | 2,095.00 | 2,095.00 | 21.2K |
| 10:30 | 2,095.00 | 2,095.00 | 2,095.00 | 2,095.00 | 1.3K |
| 10:35 | 2,095.00 | 2,095.00 | 2,095.00 | 2,095.00 | 1.2K |
| 10:40 | 2,095.00 | 2,095.00 | 2,095.00 | 2,095.00 | 1.8K |
| 10:45 | 2,095.00 | 2,095.00 | 2,095.00 | 2,095.00 | 3.9K |
| 10:50 | 2,095.00 | 2,095.00 | 2,095.00 | 2,095.00 | 0.7K |
| 10:55 | 2,095.00 | 2,095.00 | 2,095.00 | 2,095.00 | 0.2K |
| 11:00 | 2,095.00 | 2,095.00 | 2,095.00 | 2,095.00 | 1.8K |
| 11:05 | 2,095.00 | 2,095.00 | 2,095.00 | 2,095.00 | 19.7K |
| 11:10 | 2,095.00 | 2,095.00 | 2,095.00 | 2,095.00 | 1.2K |
| 11:15 | 2,095.00 | 2,095.00 | 2,095.00 | 2,095.00 | 0.2K |
| 11:20 | 2,095.00 | 2,095.00 | 2,095.00 | 2,095.00 | 0.3K |
| 11:25 | 2,095.00 | 2,095.00 | 2,095.00 | 2,095.00 | 0.7K |
| 11:30 | 2,095.00 | 2,095.00 | 2,070.00 | 2,095.00 | 519.1K |
| 11:35 | 2,095.00 | 2,095.00 | 2,095.00 | 2,095.00 | 5.6K |
| 11:40 | 2,095.00 | 2,095.00 | 2,075.00 | 2,095.00 | 200.1K |
| 11:45 | 2,095.00 | 2,095.00 | 2,050.00 | 2,070.00 | 300.6K |
| 11:50 | 2,080.00 | 2,080.00 | 1,998.00 | 2,060.00 | 507.4K |
| 11:55 | 2,060.00 | 2,060.00 | 2,030.00 | 2,045.00 | 82.5K |
| 12:00 | 2,050.00 | 2,065.00 | 2,035.00 | 2,060.00 | 55.6K |
| 12:05 | 2,060.00 | 2,090.00 | 2,020.00 | 2,030.00 | 180.5K |
| 12:10 | 2,050.00 | 2,065.00 | 2,025.00 | 2,045.00 | 102.7K |
| 12:15 | 2,040.00 | 2,050.00 | 1,987.00 | 2,005.00 | 296.8K |
| 12:20 | 1,995.00 | 2,015.00 | 1,995.00 | 2,000.00 | 81.0K |
| 12:25 | 2,000.00 | 2,020.00 | 2,000.00 | 2,020.00 | 46.5K |
| 12:30 | 2,010.00 | 2,015.00 | 1,996.00 | 2,005.00 | 89.8K |
| 12:35 | 2,005.00 | 2,020.00 | 2,005.00 | 2,010.00 | 46.0K |
| 12:40 | 2,015.00 | 2,015.00 | 1,991.00 | 1,996.00 | 73.6K |
| 12:45 | 1,996.00 | 2,005.00 | 1,962.00 | 1,967.00 | 127.4K |
| 12:50 | 1,962.00 | 1,974.00 | 1,927.00 | 1,945.00 | 245.5K |
| 12:55 | 1,945.00 | 1,949.00 | 1,923.00 | 1,923.00 | 142.6K |
| 13:00 | 1,922.00 | 1,922.00 | 1,871.00 | 1,873.00 | 273.7K |
| 13:05 | 1,872.00 | 1,888.00 | 1,859.00 | 1,876.00 | 162.0K |
| 13:10 | 1,876.00 | 1,876.00 | 1,827.00 | 1,837.00 | 165.8K |
| 13:15 | 1,837.00 | 1,841.00 | 1,801.00 | 1,806.00 | 234.8K |
| 13:20 | 1,806.00 | 1,818.00 | 1,774.00 | 1,776.00 | 170.9K |
| 13:25 | 1,777.00 | 1,793.00 | 1,773.00 | 1,792.00 | 102.1K |
| 13:30 | 1,792.00 | 1,950.00 | 1,792.00 | 1,933.00 | 867.6K |
| 13:35 | 1,941.00 | 1,992.00 | 1,909.00 | 1,986.00 | 567.8K |
| 13:40 | 1,984.00 | 1,985.00 | 1,881.00 | 1,931.00 | 401.3K |
| 13:45 | 1,934.00 | 1,965.00 | 1,934.00 | 1,939.00 | 195.3K |
| 13:50 | 1,940.00 | 1,979.00 | 1,902.00 | 1,963.00 | 182.3K |
| 13:55 | 1,965.00 | 1,974.00 | 1,931.00 | 1,934.00 | 145.4K |
| 14:00 | 1,934.00 | 1,946.00 | 1,925.00 | 1,939.00 | 52.4K |
| 14:05 | 1,937.00 | 1,954.00 | 1,930.00 | 1,930.00 | 92.9K |
| 14:10 | 1,930.00 | 1,940.00 | 1,890.00 | 1,900.00 | 111.7K |
| 14:15 | 1,900.00 | 1,924.00 | 1,896.00 | 1,921.00 | 106.0K |
| 14:20 | 1,921.00 | 1,928.00 | 1,881.00 | 1,887.00 | 82.2K |
| 14:25 | 1,887.00 | 1,898.00 | 1,860.00 | 1,864.00 | 147.6K |
| 14:30 | 1,868.00 | 1,946.00 | 1,863.00 | 1,946.00 | 127.4K |
| 14:35 | 1,942.00 | 1,942.00 | 1,870.00 | 1,922.00 | 235.0K |
| 14:40 | 1,922.00 | 2,015.00 | 1,913.00 | 1,999.00 | 353.1K |
| 14:45 | 2,000.00 | 2,070.00 | 2,000.00 | 2,057.00 | 767.7K |
| 14:50 | 2,052.00 | 2,070.00 | 2,040.00 | 2,045.00 | 262.4K |
| 14:55 | 2,040.00 | 2,070.00 | 2,020.00 | 2,060.00 | 206.6K |
| 15:00 | 2,060.00 | 2,090.00 | 2,040.00 | 2,080.00 | 224.3K |
| 15:05 | 2,085.00 | 2,085.00 | 2,020.00 | 2,050.00 | 210.5K |
| 15:10 | 2,045.00 | 2,045.00 | 1,977.00 | 2,000.00 | 343.0K |
| 15:15 | 2,000.00 | 2,005.00 | 1,877.00 | 1,882.00 | 549.6K |
| 15:25 | 1,882.00 | 1,882.00 | 1,882.00 | 1,882.00 | 215.3K |