3,240.00
最終更新: 2025-10-06
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 4,940.00 | 4,970.00 | 4,800.00 | 4,945.00 | 351.0K |
| 09:05 | 4,950.00 | 5,410.00 | 4,950.00 | 5,260.00 | 885.2K |
| 09:10 | 5,230.00 | 5,270.00 | 5,120.00 | 5,150.00 | 228.1K |
| 09:15 | 5,150.00 | 5,300.00 | 5,150.00 | 5,290.00 | 248.4K |
| 09:20 | 5,280.00 | 5,280.00 | 5,090.00 | 5,140.00 | 139.1K |
| 09:25 | 5,150.00 | 5,170.00 | 5,030.00 | 5,060.00 | 74.5K |
| 09:30 | 5,060.00 | 5,140.00 | 5,030.00 | 5,030.00 | 82.6K |
| 09:35 | 5,000.00 | 5,030.00 | 4,970.00 | 5,010.00 | 96.6K |
| 09:40 | 5,010.00 | 5,100.00 | 5,010.00 | 5,060.00 | 41.9K |
| 09:45 | 5,060.00 | 5,110.00 | 5,040.00 | 5,040.00 | 59.6K |
| 09:50 | 5,060.00 | 5,080.00 | 5,010.00 | 5,050.00 | 15.1K |
| 09:55 | 5,020.00 | 5,040.00 | 4,945.00 | 4,960.00 | 65.2K |
| 10:00 | 4,980.00 | 5,010.00 | 4,930.00 | 4,960.00 | 26.6K |
| 10:05 | 4,960.00 | 4,960.00 | 4,850.00 | 4,870.00 | 61.6K |
| 10:10 | 4,870.00 | 4,980.00 | 4,870.00 | 4,975.00 | 29.9K |
| 10:15 | 5,000.00 | 5,050.00 | 4,995.00 | 5,010.00 | 55.4K |
| 10:20 | 5,010.00 | 5,050.00 | 5,010.00 | 5,020.00 | 19.1K |
| 10:25 | 5,030.00 | 5,050.00 | 5,000.00 | 5,050.00 | 17.1K |
| 10:30 | 5,040.00 | 5,100.00 | 5,010.00 | 5,020.00 | 22.4K |
| 10:35 | 5,020.00 | 5,020.00 | 4,915.00 | 4,940.00 | 41.5K |
| 10:40 | 4,940.00 | 4,940.00 | 4,820.00 | 4,840.00 | 79.3K |
| 10:45 | 4,840.00 | 4,865.00 | 4,820.00 | 4,865.00 | 32.4K |
| 10:50 | 4,850.00 | 4,885.00 | 4,850.00 | 4,865.00 | 10.2K |
| 10:55 | 4,895.00 | 4,895.00 | 4,810.00 | 4,810.00 | 33.4K |
| 11:00 | 4,815.00 | 4,835.00 | 4,795.00 | 4,835.00 | 29.6K |
| 11:05 | 4,835.00 | 4,870.00 | 4,815.00 | 4,825.00 | 25.0K |
| 11:10 | 4,830.00 | 4,890.00 | 4,825.00 | 4,885.00 | 20.5K |
| 11:15 | 4,875.00 | 4,900.00 | 4,860.00 | 4,900.00 | 18.3K |
| 11:20 | 4,895.00 | 4,940.00 | 4,895.00 | 4,930.00 | 27.6K |
| 11:25 | 4,905.00 | 4,955.00 | 4,900.00 | 4,955.00 | 14.0K |
| 11:30 | 4,955.00 | 4,960.00 | 4,900.00 | 4,930.00 | 12.2K |
| 11:35 | 4,915.00 | 4,940.00 | 4,900.00 | 4,910.00 | 13.7K |
| 11:40 | 4,900.00 | 4,920.00 | 4,900.00 | 4,920.00 | 4.2K |
| 11:45 | 4,920.00 | 4,940.00 | 4,910.00 | 4,940.00 | 5.1K |
| 11:50 | 4,945.00 | 4,960.00 | 4,940.00 | 4,950.00 | 11.4K |
| 11:55 | 4,955.00 | 4,980.00 | 4,955.00 | 4,970.00 | 9.9K |
| 12:00 | 4,970.00 | 4,975.00 | 4,900.00 | 4,900.00 | 16.2K |
| 12:05 | 4,895.00 | 4,920.00 | 4,890.00 | 4,910.00 | 5.5K |
| 12:10 | 4,905.00 | 4,920.00 | 4,895.00 | 4,900.00 | 7.0K |
| 12:15 | 4,895.00 | 4,910.00 | 4,885.00 | 4,900.00 | 6.5K |
| 12:20 | 4,905.00 | 4,950.00 | 4,890.00 | 4,900.00 | 6.4K |
| 12:25 | 4,890.00 | 4,935.00 | 4,860.00 | 4,875.00 | 12.6K |
| 12:30 | 4,860.00 | 4,890.00 | 4,850.00 | 4,850.00 | 13.0K |
| 12:35 | 4,850.00 | 4,860.00 | 4,815.00 | 4,820.00 | 11.6K |
| 12:40 | 4,830.00 | 4,835.00 | 4,805.00 | 4,810.00 | 21.4K |
| 12:45 | 4,810.00 | 4,810.00 | 4,775.00 | 4,790.00 | 20.7K |
| 12:50 | 4,790.00 | 4,835.00 | 4,790.00 | 4,835.00 | 5.6K |
| 12:55 | 4,830.00 | 4,855.00 | 4,820.00 | 4,855.00 | 12.4K |
| 13:00 | 4,840.00 | 4,910.00 | 4,835.00 | 4,905.00 | 18.5K |
| 13:05 | 4,900.00 | 4,930.00 | 4,865.00 | 4,875.00 | 24.9K |
| 13:10 | 4,885.00 | 4,890.00 | 4,845.00 | 4,845.00 | 1.9K |
| 13:15 | 4,840.00 | 4,890.00 | 4,835.00 | 4,840.00 | 4.5K |
| 13:20 | 4,840.00 | 4,840.00 | 4,785.00 | 4,810.00 | 14.3K |
| 13:25 | 4,830.00 | 4,870.00 | 4,815.00 | 4,830.00 | 5.9K |
| 13:30 | 4,830.00 | 4,850.00 | 4,830.00 | 4,840.00 | 4.0K |
| 13:35 | 4,840.00 | 4,850.00 | 4,835.00 | 4,840.00 | 3.9K |
| 13:40 | 4,840.00 | 4,880.00 | 4,840.00 | 4,860.00 | 2.1K |
| 13:45 | 4,865.00 | 4,985.00 | 4,860.00 | 4,985.00 | 32.1K |
| 13:50 | 4,980.00 | 4,985.00 | 4,930.00 | 4,930.00 | 12.6K |
| 13:55 | 4,920.00 | 4,970.00 | 4,920.00 | 4,955.00 | 6.5K |
| 14:00 | 4,955.00 | 4,955.00 | 4,915.00 | 4,920.00 | 3.4K |
| 14:05 | 4,920.00 | 5,000.00 | 4,920.00 | 4,970.00 | 12.7K |
| 14:10 | 4,970.00 | 4,970.00 | 4,900.00 | 4,905.00 | 11.3K |
| 14:15 | 4,915.00 | 4,945.00 | 4,910.00 | 4,920.00 | 5.0K |
| 14:20 | 4,915.00 | 4,940.00 | 4,885.00 | 4,940.00 | 8.7K |
| 14:25 | 4,885.00 | 4,940.00 | 4,870.00 | 4,920.00 | 8.4K |
| 14:30 | 4,910.00 | 4,915.00 | 4,870.00 | 4,880.00 | 4.4K |
| 14:35 | 4,870.00 | 4,915.00 | 4,860.00 | 4,910.00 | 11.3K |
| 14:40 | 4,880.00 | 4,930.00 | 4,880.00 | 4,930.00 | 13.9K |
| 14:45 | 4,925.00 | 4,925.00 | 4,875.00 | 4,875.00 | 6.5K |
| 14:50 | 4,875.00 | 4,900.00 | 4,875.00 | 4,900.00 | 4.2K |
| 14:55 | 4,885.00 | 4,900.00 | 4,870.00 | 4,895.00 | 9.8K |
| 15:00 | 4,890.00 | 4,895.00 | 4,865.00 | 4,865.00 | 6.2K |
| 15:05 | 4,865.00 | 4,885.00 | 4,860.00 | 4,885.00 | 8.5K |
| 15:10 | 4,885.00 | 4,885.00 | 4,855.00 | 4,865.00 | 6.8K |
| 15:15 | 4,860.00 | 4,865.00 | 4,815.00 | 4,835.00 | 26.1K |
| 15:25 | 4,880.00 | 4,880.00 | 4,880.00 | 4,880.00 | 20.0K |