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 | 5,450.00 | 5,480.00 | 5,290.00 | 5,310.00 | 170.7K |
| 09:05 | 5,320.00 | 5,330.00 | 5,240.00 | 5,270.00 | 49.7K |
| 09:10 | 5,270.00 | 5,310.00 | 5,220.00 | 5,230.00 | 56.2K |
| 09:15 | 5,230.00 | 5,240.00 | 5,180.00 | 5,240.00 | 93.1K |
| 09:20 | 5,210.00 | 5,260.00 | 5,190.00 | 5,190.00 | 16.2K |
| 09:25 | 5,190.00 | 5,240.00 | 5,120.00 | 5,220.00 | 75.4K |
| 09:30 | 5,240.00 | 5,240.00 | 5,110.00 | 5,150.00 | 47.2K |
| 09:35 | 5,140.00 | 5,190.00 | 5,090.00 | 5,170.00 | 39.3K |
| 09:40 | 5,170.00 | 5,170.00 | 5,120.00 | 5,160.00 | 10.3K |
| 09:45 | 5,140.00 | 5,170.00 | 5,120.00 | 5,130.00 | 13.5K |
| 09:50 | 5,150.00 | 5,160.00 | 5,100.00 | 5,110.00 | 13.5K |
| 09:55 | 5,110.00 | 5,120.00 | 5,100.00 | 5,120.00 | 14.8K |
| 10:00 | 5,120.00 | 5,140.00 | 5,120.00 | 5,140.00 | 7.2K |
| 10:05 | 5,130.00 | 5,140.00 | 5,080.00 | 5,090.00 | 37.4K |
| 10:10 | 5,090.00 | 5,090.00 | 5,040.00 | 5,050.00 | 68.2K |
| 10:15 | 5,050.00 | 5,110.00 | 5,040.00 | 5,110.00 | 16.4K |
| 10:20 | 5,090.00 | 5,090.00 | 5,050.00 | 5,060.00 | 21.7K |
| 10:25 | 5,050.00 | 5,070.00 | 5,020.00 | 5,030.00 | 34.9K |
| 10:30 | 5,020.00 | 5,060.00 | 5,020.00 | 5,040.00 | 16.3K |
| 10:35 | 5,040.00 | 5,080.00 | 5,040.00 | 5,060.00 | 9.2K |
| 10:40 | 5,050.00 | 5,060.00 | 5,030.00 | 5,040.00 | 17.5K |
| 10:45 | 5,050.00 | 5,060.00 | 5,030.00 | 5,030.00 | 5.0K |
| 10:50 | 5,030.00 | 5,040.00 | 5,020.00 | 5,020.00 | 8.8K |
| 10:55 | 5,020.00 | 5,060.00 | 5,010.00 | 5,050.00 | 11.6K |
| 11:00 | 5,060.00 | 5,080.00 | 5,060.00 | 5,080.00 | 2.7K |
| 11:05 | 5,060.00 | 5,090.00 | 5,060.00 | 5,080.00 | 3.2K |
| 11:10 | 5,090.00 | 5,090.00 | 5,040.00 | 5,050.00 | 24.1K |
| 11:15 | 5,040.00 | 5,060.00 | 5,030.00 | 5,030.00 | 6.3K |
| 11:20 | 5,030.00 | 5,050.00 | 5,020.00 | 5,050.00 | 3.4K |
| 11:25 | 5,050.00 | 5,070.00 | 5,030.00 | 5,040.00 | 2.3K |
| 11:30 | 5,040.00 | 5,050.00 | 5,030.00 | 5,030.00 | 3.6K |
| 11:35 | 5,040.00 | 5,050.00 | 5,030.00 | 5,030.00 | 5.2K |
| 11:40 | 5,040.00 | 5,060.00 | 5,030.00 | 5,050.00 | 3.5K |
| 11:45 | 5,060.00 | 5,060.00 | 5,025.00 | 5,025.00 | 8.9K |
| 11:50 | 5,030.00 | 5,050.00 | 5,030.00 | 5,030.00 | 7.4K |
| 11:55 | 5,040.00 | 5,040.00 | 5,020.00 | 5,025.00 | 8.5K |
| 12:00 | 5,030.00 | 5,030.00 | 5,020.00 | 5,030.00 | 0.7K |
| 12:05 | 5,030.00 | 5,040.00 | 5,010.00 | 5,010.00 | 12.7K |
| 12:10 | 5,020.00 | 5,030.00 | 5,000.00 | 5,000.00 | 34.9K |
| 12:15 | 5,000.00 | 5,010.00 | 4,970.00 | 5,000.00 | 40.7K |
| 12:20 | 5,010.00 | 5,020.00 | 4,995.00 | 4,995.00 | 9.8K |
| 12:25 | 4,995.00 | 5,010.00 | 4,985.00 | 4,990.00 | 11.8K |
| 12:30 | 4,995.00 | 4,995.00 | 4,975.00 | 4,980.00 | 7.7K |
| 12:35 | 4,980.00 | 4,990.00 | 4,975.00 | 4,980.00 | 1.9K |
| 12:40 | 4,985.00 | 5,010.00 | 4,980.00 | 4,985.00 | 27.5K |
| 12:45 | 5,000.00 | 5,000.00 | 4,970.00 | 4,980.00 | 9.9K |
| 12:50 | 4,980.00 | 4,990.00 | 4,965.00 | 4,965.00 | 10.4K |
| 12:55 | 4,965.00 | 4,975.00 | 4,940.00 | 4,940.00 | 21.2K |
| 13:00 | 4,945.00 | 4,965.00 | 4,935.00 | 4,960.00 | 23.0K |
| 13:05 | 4,960.00 | 4,960.00 | 4,950.00 | 4,955.00 | 6.0K |
| 13:10 | 4,955.00 | 4,960.00 | 4,915.00 | 4,915.00 | 40.6K |
| 13:15 | 4,910.00 | 4,920.00 | 4,880.00 | 4,890.00 | 57.0K |
| 13:20 | 4,890.00 | 4,900.00 | 4,840.00 | 4,840.00 | 67.3K |
| 13:25 | 4,840.00 | 4,845.00 | 4,780.00 | 4,812.00 | 94.4K |
| 13:30 | 4,812.00 | 4,812.00 | 4,765.00 | 4,765.00 | 47.2K |
| 13:35 | 4,765.00 | 4,855.00 | 4,765.00 | 4,840.00 | 50.4K |
| 13:40 | 4,830.00 | 4,865.00 | 4,815.00 | 4,850.00 | 33.0K |
| 13:45 | 4,850.00 | 4,885.00 | 4,850.00 | 4,875.00 | 14.2K |
| 13:50 | 4,865.00 | 4,865.00 | 4,825.00 | 4,825.00 | 10.9K |
| 13:55 | 4,825.00 | 4,845.00 | 4,825.00 | 4,825.00 | 7.1K |
| 14:00 | 4,825.00 | 4,835.00 | 4,820.00 | 4,830.00 | 10.2K |
| 14:05 | 4,830.00 | 4,830.00 | 4,805.00 | 4,820.00 | 13.7K |
| 14:10 | 4,825.00 | 4,825.00 | 4,810.00 | 4,815.00 | 4.4K |
| 14:15 | 4,815.00 | 4,845.00 | 4,815.00 | 4,845.00 | 7.7K |
| 14:20 | 4,850.00 | 4,865.00 | 4,835.00 | 4,845.00 | 11.3K |
| 14:25 | 4,835.00 | 4,855.00 | 4,835.00 | 4,835.00 | 6.7K |
| 14:30 | 4,840.00 | 4,840.00 | 4,830.00 | 4,835.00 | 6.0K |
| 14:35 | 4,840.00 | 4,845.00 | 4,825.00 | 4,840.00 | 13.3K |
| 14:40 | 4,840.00 | 4,875.00 | 4,840.00 | 4,860.00 | 16.5K |
| 14:45 | 4,855.00 | 4,865.00 | 4,850.00 | 4,855.00 | 5.5K |
| 14:50 | 4,855.00 | 4,870.00 | 4,850.00 | 4,860.00 | 22.5K |
| 14:55 | 4,860.00 | 4,870.00 | 4,855.00 | 4,870.00 | 18.4K |
| 15:00 | 4,870.00 | 4,875.00 | 4,855.00 | 4,870.00 | 15.1K |
| 15:05 | 4,870.00 | 4,870.00 | 4,855.00 | 4,855.00 | 8.7K |
| 15:10 | 4,855.00 | 4,855.00 | 4,830.00 | 4,830.00 | 15.3K |
| 15:15 | 4,830.00 | 4,890.00 | 4,830.00 | 4,890.00 | 19.3K |
| 15:25 | 4,890.00 | 4,890.00 | 4,890.00 | 4,890.00 | 31.3K |