5,850.00
最終更新: 2025-10-01
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 5,150.00 | 5,160.00 | 5,080.00 | 5,140.00 | 9.2K |
| 09:05 | 5,140.00 | 5,150.00 | 5,090.00 | 5,150.00 | 3.8K |
| 09:10 | 5,150.00 | 5,150.00 | 5,120.00 | 5,130.00 | 0.2K |
| 09:15 | 5,110.00 | 5,130.00 | 5,080.00 | 5,080.00 | 3.5K |
| 09:20 | 5,080.00 | 5,080.00 | 5,010.00 | 5,040.00 | 5.8K |
| 09:25 | 5,010.00 | 5,030.00 | 5,000.00 | 5,030.00 | 3.1K |
| 09:30 | 5,040.00 | 5,070.00 | 5,030.00 | 5,030.00 | 0.3K |
| 09:35 | 5,060.00 | 5,060.00 | 5,030.00 | 5,030.00 | 0.4K |
| 09:40 | 5,030.00 | 5,080.00 | 5,000.00 | 5,050.00 | 5.9K |
| 09:45 | 5,080.00 | 5,130.00 | 5,050.00 | 5,080.00 | 1.3K |
| 09:50 | 5,110.00 | 5,130.00 | 5,080.00 | 5,080.00 | 1.8K |
| 09:55 | 5,120.00 | 5,120.00 | 5,070.00 | 5,070.00 | 0.6K |
| 10:00 | 5,090.00 | 5,090.00 | 5,070.00 | 5,085.00 | 0.1K |
| 10:05 | 5,070.00 | 5,090.00 | 5,070.00 | 5,090.00 | 1.1K |
| 10:10 | 5,090.00 | 5,090.00 | 5,060.00 | 5,080.00 | 4.9K |
| 10:15 | 5,060.00 | 5,080.00 | 5,060.00 | 5,080.00 | 0.8K |
| 10:20 | 5,080.00 | 5,090.00 | 5,070.00 | 5,090.00 | 0.5K |
| 10:25 | 5,080.00 | 5,090.00 | 5,080.00 | 5,090.00 | 0.2K |
| 10:30 | 5,080.00 | 5,090.00 | 5,070.00 | 5,070.00 | 1.4K |
| 10:35 | 5,050.00 | 5,090.00 | 5,050.00 | 5,050.00 | 2.7K |
| 10:40 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 0.1K |
| 10:45 | 5,050.00 | 5,070.00 | 5,050.00 | 5,060.00 | 0.2K |
| 10:50 | 5,050.00 | 5,070.00 | 5,050.00 | 5,060.00 | 0.2K |
| 10:55 | 5,060.00 | 5,060.00 | 5,010.00 | 5,010.00 | 1.7K |
| 11:00 | 5,050.00 | 5,060.00 | 5,050.00 | 5,060.00 | 0.8K |
| 11:05 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 1.3K |
| 11:10 | 5,070.00 | 5,080.00 | 5,070.00 | 5,080.00 | 1.0K |
| 11:15 | 5,080.00 | 5,080.00 | 5,050.00 | 5,050.00 | 0.6K |
| 11:25 | 5,050.00 | 5,070.00 | 5,030.00 | 5,070.00 | 1.2K |
| 11:30 | 5,070.00 | 5,080.00 | 5,060.00 | 5,060.00 | 0.3K |
| 11:35 | 5,070.00 | 5,070.00 | 5,060.00 | 5,070.00 | 0.0K |
| 11:40 | 5,070.00 | 5,070.00 | 5,030.00 | 5,030.00 | 0.7K |
| 11:50 | 5,030.00 | 5,040.00 | 5,030.00 | 5,040.00 | 0.1K |
| 11:55 | 5,040.00 | 5,050.00 | 5,040.00 | 5,050.00 | 2.1K |
| 12:00 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.0K |
| 12:05 | 5,050.00 | 5,060.00 | 5,050.00 | 5,060.00 | 0.0K |
| 12:10 | 5,040.00 | 5,060.00 | 5,040.00 | 5,060.00 | 0.2K |
| 12:15 | 5,060.00 | 5,660.00 | 5,050.00 | 5,660.00 | 239.2K |
| 12:20 | 6,070.00 | 6,340.00 | 5,890.00 | 6,040.00 | 1,171.3K |
| 12:25 | 6,060.00 | 6,120.00 | 5,780.00 | 5,900.00 | 767.3K |
| 12:30 | 5,960.00 | 6,060.00 | 5,760.00 | 6,010.00 | 492.7K |
| 12:35 | 6,030.00 | 6,060.00 | 5,910.00 | 5,930.00 | 245.1K |
| 12:40 | 5,930.00 | 5,990.00 | 5,650.00 | 5,650.00 | 375.8K |
| 12:45 | 5,670.00 | 5,800.00 | 5,530.00 | 5,540.00 | 422.5K |
| 12:50 | 5,560.00 | 5,610.00 | 5,500.00 | 5,560.00 | 252.9K |
| 12:55 | 5,560.00 | 5,650.00 | 5,500.00 | 5,650.00 | 136.6K |
| 13:00 | 5,630.00 | 5,630.00 | 5,510.00 | 5,550.00 | 127.9K |
| 13:05 | 5,520.00 | 5,850.00 | 5,510.00 | 5,840.00 | 294.2K |
| 13:10 | 5,800.00 | 5,900.00 | 5,730.00 | 5,770.00 | 439.4K |
| 13:15 | 5,770.00 | 5,920.00 | 5,750.00 | 5,770.00 | 294.2K |
| 13:20 | 5,770.00 | 5,830.00 | 5,630.00 | 5,670.00 | 209.5K |
| 13:25 | 5,690.00 | 5,960.00 | 5,650.00 | 5,930.00 | 515.1K |
| 13:30 | 5,900.00 | 5,930.00 | 5,780.00 | 5,800.00 | 235.3K |
| 13:35 | 5,810.00 | 5,910.00 | 5,730.00 | 5,780.00 | 180.1K |
| 13:40 | 5,770.00 | 5,840.00 | 5,690.00 | 5,730.00 | 164.4K |
| 13:45 | 5,730.00 | 5,790.00 | 5,690.00 | 5,730.00 | 93.6K |
| 13:50 | 5,720.00 | 5,840.00 | 5,670.00 | 5,810.00 | 201.1K |
| 13:55 | 5,820.00 | 5,820.00 | 5,640.00 | 5,770.00 | 197.1K |
| 14:00 | 5,750.00 | 5,880.00 | 5,730.00 | 5,840.00 | 121.9K |
| 14:05 | 5,850.00 | 5,910.00 | 5,760.00 | 5,780.00 | 205.0K |
| 14:10 | 5,780.00 | 5,800.00 | 5,750.00 | 5,790.00 | 65.3K |
| 14:15 | 5,790.00 | 5,870.00 | 5,720.00 | 5,750.00 | 277.6K |
| 14:20 | 5,760.00 | 6,090.00 | 5,730.00 | 6,090.00 | 627.7K |
| 14:25 | 6,180.00 | 6,480.00 | 6,180.00 | 6,430.00 | 2,213.0K |
| 14:30 | 6,420.00 | 6,580.00 | 6,420.00 | 6,500.00 | 1,190.6K |
| 14:35 | 6,510.00 | 6,520.00 | 6,370.00 | 6,390.00 | 568.5K |
| 14:40 | 6,410.00 | 6,440.00 | 6,340.00 | 6,370.00 | 366.5K |
| 14:45 | 6,370.00 | 6,380.00 | 6,210.00 | 6,290.00 | 583.1K |
| 14:50 | 6,330.00 | 6,480.00 | 6,260.00 | 6,480.00 | 378.6K |
| 14:55 | 6,460.00 | 6,590.00 | 6,400.00 | 6,510.00 | 914.3K |
| 15:00 | 6,500.00 | 6,530.00 | 6,450.00 | 6,530.00 | 378.3K |
| 15:05 | 6,540.00 | 6,550.00 | 6,440.00 | 6,490.00 | 432.1K |
| 15:10 | 6,490.00 | 6,530.00 | 6,140.00 | 6,170.00 | 737.3K |
| 15:15 | 6,180.00 | 6,190.00 | 6,060.00 | 6,090.00 | 627.0K |
| 15:25 | 6,020.00 | 6,020.00 | 6,020.00 | 6,020.00 | 267.6K |