4,550.00
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 5,130.00 | 5,220.00 | 4,965.00 | 4,965.00 | 1,075.0K |
| 09:05 | 4,960.00 | 5,050.00 | 4,905.00 | 4,905.00 | 234.5K |
| 09:10 | 4,900.00 | 4,910.00 | 4,825.00 | 4,890.00 | 229.2K |
| 09:15 | 4,885.00 | 5,070.00 | 4,885.00 | 5,040.00 | 221.6K |
| 09:20 | 5,040.00 | 5,230.00 | 5,000.00 | 5,230.00 | 378.7K |
| 09:25 | 5,240.00 | 5,700.00 | 5,170.00 | 5,590.00 | 2,894.4K |
| 09:30 | 5,630.00 | 6,060.00 | 5,630.00 | 5,870.00 | 3,049.5K |
| 09:35 | 5,890.00 | 6,030.00 | 5,800.00 | 5,850.00 | 1,456.0K |
| 09:40 | 5,850.00 | 5,950.00 | 5,650.00 | 5,710.00 | 1,135.2K |
| 09:45 | 5,720.00 | 5,810.00 | 5,660.00 | 5,710.00 | 581.9K |
| 09:50 | 5,720.00 | 5,850.00 | 5,660.00 | 5,730.00 | 567.4K |
| 09:55 | 5,750.00 | 5,750.00 | 5,650.00 | 5,690.00 | 385.0K |
| 10:00 | 5,690.00 | 5,720.00 | 5,530.00 | 5,620.00 | 611.7K |
| 10:05 | 5,620.00 | 5,620.00 | 5,540.00 | 5,555.00 | 246.6K |
| 10:10 | 5,560.00 | 5,580.00 | 5,500.00 | 5,530.00 | 249.0K |
| 10:15 | 5,510.00 | 5,590.00 | 5,470.00 | 5,540.00 | 257.1K |
| 10:20 | 5,560.00 | 5,600.00 | 5,560.00 | 5,580.00 | 140.2K |
| 10:25 | 5,560.00 | 5,580.00 | 5,500.00 | 5,520.00 | 162.4K |
| 10:30 | 5,520.00 | 5,640.00 | 5,520.00 | 5,620.00 | 261.8K |
| 10:35 | 5,620.00 | 5,670.00 | 5,560.00 | 5,660.00 | 185.7K |
| 10:40 | 5,660.00 | 5,670.00 | 5,590.00 | 5,630.00 | 142.2K |
| 10:45 | 5,600.00 | 5,630.00 | 5,560.00 | 5,610.00 | 99.7K |
| 10:50 | 5,590.00 | 5,600.00 | 5,530.00 | 5,550.00 | 88.7K |
| 10:55 | 5,560.00 | 5,600.00 | 5,550.00 | 5,560.00 | 62.5K |
| 11:00 | 5,560.00 | 5,600.00 | 5,540.00 | 5,570.00 | 85.4K |
| 11:05 | 5,570.00 | 5,630.00 | 5,570.00 | 5,600.00 | 74.5K |
| 11:10 | 5,600.00 | 5,620.00 | 5,520.00 | 5,560.00 | 97.7K |
| 11:15 | 5,560.00 | 5,640.00 | 5,540.00 | 5,630.00 | 53.5K |
| 11:20 | 5,620.00 | 5,640.00 | 5,590.00 | 5,600.00 | 52.3K |
| 11:25 | 5,600.00 | 5,680.00 | 5,580.00 | 5,630.00 | 192.9K |
| 11:30 | 5,620.00 | 5,680.00 | 5,590.00 | 5,670.00 | 109.3K |
| 11:35 | 5,670.00 | 5,810.00 | 5,670.00 | 5,730.00 | 798.3K |
| 11:40 | 5,740.00 | 5,820.00 | 5,710.00 | 5,760.00 | 460.8K |
| 11:45 | 5,760.00 | 5,770.00 | 5,660.00 | 5,710.00 | 202.0K |
| 11:50 | 5,720.00 | 5,720.00 | 5,630.00 | 5,640.00 | 128.2K |
| 11:55 | 5,640.00 | 5,690.00 | 5,630.00 | 5,670.00 | 78.1K |
| 12:00 | 5,680.00 | 5,690.00 | 5,650.00 | 5,660.00 | 81.6K |
| 12:05 | 5,660.00 | 5,670.00 | 5,600.00 | 5,610.00 | 99.1K |
| 12:10 | 5,610.00 | 5,680.00 | 5,590.00 | 5,660.00 | 90.6K |
| 12:15 | 5,660.00 | 5,660.00 | 5,620.00 | 5,620.00 | 29.5K |
| 12:20 | 5,620.00 | 5,650.00 | 5,550.00 | 5,600.00 | 125.5K |
| 12:25 | 5,600.00 | 5,625.00 | 5,560.00 | 5,580.00 | 44.2K |
| 12:30 | 5,600.00 | 5,610.00 | 5,540.00 | 5,550.00 | 53.9K |
| 12:35 | 5,550.00 | 5,560.00 | 5,490.00 | 5,490.00 | 148.4K |
| 12:40 | 5,490.00 | 5,560.00 | 5,490.00 | 5,550.00 | 42.2K |
| 12:45 | 5,550.00 | 5,550.00 | 5,500.00 | 5,550.00 | 56.2K |
| 12:50 | 5,540.00 | 5,580.00 | 5,510.00 | 5,560.00 | 32.0K |
| 12:55 | 5,560.00 | 5,560.00 | 5,490.00 | 5,540.00 | 65.1K |
| 13:00 | 5,540.00 | 5,560.00 | 5,520.00 | 5,540.00 | 46.0K |
| 13:05 | 5,540.00 | 5,540.00 | 5,360.00 | 5,370.00 | 237.4K |
| 13:10 | 5,370.00 | 5,400.00 | 5,360.00 | 5,380.00 | 80.2K |
| 13:15 | 5,380.00 | 5,380.00 | 5,300.00 | 5,360.00 | 185.9K |
| 13:20 | 5,360.00 | 5,370.00 | 5,330.00 | 5,340.00 | 55.8K |
| 13:25 | 5,340.00 | 5,560.00 | 5,330.00 | 5,500.00 | 457.2K |
| 13:30 | 5,510.00 | 5,510.00 | 5,420.00 | 5,420.00 | 141.9K |
| 13:35 | 5,420.00 | 5,480.00 | 5,420.00 | 5,460.00 | 44.6K |
| 13:40 | 5,460.00 | 5,490.00 | 5,430.00 | 5,480.00 | 37.9K |
| 13:45 | 5,490.00 | 5,560.00 | 5,450.00 | 5,530.00 | 75.3K |
| 13:50 | 5,530.00 | 5,540.00 | 5,450.00 | 5,480.00 | 73.7K |
| 13:55 | 5,470.00 | 5,470.00 | 5,390.00 | 5,420.00 | 113.1K |
| 14:00 | 5,430.00 | 5,470.00 | 5,420.00 | 5,440.00 | 22.5K |
| 14:05 | 5,440.00 | 5,470.00 | 5,410.00 | 5,470.00 | 45.3K |
| 14:10 | 5,480.00 | 5,480.00 | 5,410.00 | 5,410.00 | 47.4K |
| 14:15 | 5,430.00 | 5,470.00 | 5,420.00 | 5,420.00 | 19.5K |
| 14:20 | 5,430.00 | 5,460.00 | 5,400.00 | 5,440.00 | 40.1K |
| 14:25 | 5,440.00 | 5,470.00 | 5,420.00 | 5,470.00 | 40.5K |
| 14:30 | 5,470.00 | 5,480.00 | 5,440.00 | 5,470.00 | 35.0K |
| 14:35 | 5,470.00 | 5,490.00 | 5,450.00 | 5,450.00 | 33.6K |
| 14:40 | 5,450.00 | 5,460.00 | 5,430.00 | 5,450.00 | 21.6K |
| 14:45 | 5,450.00 | 5,460.00 | 5,420.00 | 5,430.00 | 22.2K |
| 14:50 | 5,440.00 | 5,450.00 | 5,350.00 | 5,370.00 | 94.4K |
| 14:55 | 5,390.00 | 5,400.00 | 5,360.00 | 5,390.00 | 29.0K |
| 15:00 | 5,400.00 | 5,420.00 | 5,360.00 | 5,370.00 | 28.9K |
| 15:05 | 5,360.00 | 5,410.00 | 5,350.00 | 5,400.00 | 48.4K |
| 15:10 | 5,400.00 | 5,400.00 | 5,370.00 | 5,380.00 | 22.4K |
| 15:15 | 5,380.00 | 5,390.00 | 5,330.00 | 5,340.00 | 96.5K |
| 15:25 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 98.7K |