4,855.00
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 5,050.00 | 5,050.00 | 4,915.00 | 4,920.00 | 554.8K |
| 09:05 | 4,910.00 | 5,040.00 | 4,910.00 | 5,020.00 | 212.2K |
| 09:10 | 5,020.00 | 5,040.00 | 4,945.00 | 5,040.00 | 138.4K |
| 09:15 | 5,040.00 | 5,100.00 | 5,010.00 | 5,040.00 | 186.2K |
| 09:20 | 5,040.00 | 5,050.00 | 4,985.00 | 5,020.00 | 83.2K |
| 09:25 | 5,030.00 | 5,030.00 | 4,975.00 | 4,990.00 | 51.2K |
| 09:30 | 4,990.00 | 5,030.00 | 4,975.00 | 5,020.00 | 62.8K |
| 09:35 | 4,990.00 | 5,020.00 | 4,950.00 | 4,950.00 | 55.8K |
| 09:40 | 4,950.00 | 4,955.00 | 4,905.00 | 4,915.00 | 60.3K |
| 09:45 | 4,915.00 | 4,925.00 | 4,875.00 | 4,890.00 | 80.3K |
| 09:50 | 4,890.00 | 4,895.00 | 4,875.00 | 4,890.00 | 22.6K |
| 09:55 | 4,890.00 | 4,890.00 | 4,855.00 | 4,885.00 | 42.8K |
| 10:00 | 4,885.00 | 4,885.00 | 4,850.00 | 4,850.00 | 27.6K |
| 10:05 | 4,845.00 | 4,875.00 | 4,845.00 | 4,850.00 | 13.1K |
| 10:10 | 4,850.00 | 4,870.00 | 4,850.00 | 4,855.00 | 12.4K |
| 10:15 | 4,870.00 | 4,892.00 | 4,860.00 | 4,892.00 | 13.0K |
| 10:20 | 4,890.00 | 4,900.00 | 4,865.00 | 4,865.00 | 13.5K |
| 10:25 | 4,870.00 | 4,870.00 | 4,850.00 | 4,860.00 | 12.2K |
| 10:30 | 4,865.00 | 4,870.00 | 4,855.00 | 4,860.00 | 8.2K |
| 10:35 | 4,860.00 | 4,865.00 | 4,850.00 | 4,850.00 | 7.1K |
| 10:40 | 4,850.00 | 4,860.00 | 4,850.00 | 4,855.00 | 22.0K |
| 10:45 | 4,855.00 | 4,855.00 | 4,845.00 | 4,845.00 | 15.2K |
| 10:50 | 4,847.00 | 4,850.00 | 4,840.00 | 4,840.00 | 11.7K |
| 10:55 | 4,840.00 | 4,845.00 | 4,805.00 | 4,810.00 | 66.9K |
| 11:00 | 4,805.00 | 4,850.00 | 4,805.00 | 4,850.00 | 12.1K |
| 11:05 | 4,850.00 | 4,850.00 | 4,835.00 | 4,840.00 | 4.4K |
| 11:10 | 4,840.00 | 4,860.00 | 4,840.00 | 4,860.00 | 15.0K |
| 11:15 | 4,865.00 | 4,865.00 | 4,850.00 | 4,855.00 | 5.6K |
| 11:20 | 4,855.00 | 4,880.00 | 4,850.00 | 4,880.00 | 6.7K |
| 11:25 | 4,880.00 | 4,890.00 | 4,865.00 | 4,875.00 | 7.3K |
| 11:30 | 4,875.00 | 4,895.00 | 4,875.00 | 4,885.00 | 13.4K |
| 11:35 | 4,885.00 | 4,885.00 | 4,860.00 | 4,865.00 | 10.0K |
| 11:40 | 4,870.00 | 4,885.00 | 4,870.00 | 4,880.00 | 3.6K |
| 11:45 | 4,885.00 | 4,915.00 | 4,885.00 | 4,905.00 | 16.3K |
| 11:50 | 4,910.00 | 4,920.00 | 4,905.00 | 4,920.00 | 8.0K |
| 11:55 | 4,920.00 | 4,925.00 | 4,915.00 | 4,925.00 | 8.2K |
| 12:00 | 4,925.00 | 4,930.00 | 4,910.00 | 4,915.00 | 13.3K |
| 12:05 | 4,915.00 | 4,915.00 | 4,895.00 | 4,905.00 | 9.4K |
| 12:10 | 4,905.00 | 4,965.00 | 4,905.00 | 4,965.00 | 30.5K |
| 12:15 | 4,970.00 | 4,980.00 | 4,945.00 | 4,965.00 | 34.6K |
| 12:20 | 4,965.00 | 4,970.00 | 4,935.00 | 4,935.00 | 14.9K |
| 12:25 | 4,930.00 | 4,950.00 | 4,930.00 | 4,950.00 | 5.4K |
| 12:30 | 4,950.00 | 4,965.00 | 4,945.00 | 4,960.00 | 6.0K |
| 12:35 | 4,960.00 | 4,960.00 | 4,950.00 | 4,955.00 | 8.0K |
| 12:40 | 4,955.00 | 4,960.00 | 4,940.00 | 4,945.00 | 10.5K |
| 12:45 | 4,945.00 | 4,950.00 | 4,920.00 | 4,920.00 | 4.4K |
| 12:50 | 4,915.00 | 4,945.00 | 4,915.00 | 4,945.00 | 11.7K |
| 12:55 | 4,945.00 | 4,945.00 | 4,920.00 | 4,920.00 | 8.3K |
| 13:00 | 4,920.00 | 5,070.00 | 4,920.00 | 4,960.00 | 264.9K |
| 13:05 | 4,965.00 | 4,970.00 | 4,950.00 | 4,955.00 | 32.2K |
| 13:10 | 4,955.00 | 4,965.00 | 4,950.00 | 4,950.00 | 9.9K |
| 13:15 | 4,950.00 | 4,955.00 | 4,940.00 | 4,945.00 | 8.9K |
| 13:20 | 4,945.00 | 4,950.00 | 4,930.00 | 4,935.00 | 14.3K |
| 13:25 | 4,930.00 | 4,940.00 | 4,925.00 | 4,935.00 | 5.3K |
| 13:30 | 4,935.00 | 4,935.00 | 4,925.00 | 4,930.00 | 5.1K |
| 13:35 | 4,925.00 | 4,940.00 | 4,925.00 | 4,935.00 | 8.1K |
| 13:40 | 4,935.00 | 4,940.00 | 4,920.00 | 4,920.00 | 3.6K |
| 13:45 | 4,925.00 | 4,925.00 | 4,920.00 | 4,920.00 | 6.0K |
| 13:50 | 4,920.00 | 4,930.00 | 4,920.00 | 4,920.00 | 6.7K |
| 13:55 | 4,920.00 | 4,935.00 | 4,915.00 | 4,930.00 | 6.8K |
| 14:00 | 4,935.00 | 4,945.00 | 4,930.00 | 4,945.00 | 4.5K |
| 14:05 | 4,945.00 | 4,955.00 | 4,940.00 | 4,955.00 | 4.8K |
| 14:10 | 4,955.00 | 4,955.00 | 4,950.00 | 4,950.00 | 11.7K |
| 14:15 | 4,950.00 | 4,965.00 | 4,950.00 | 4,960.00 | 19.7K |
| 14:20 | 4,980.00 | 5,020.00 | 4,965.00 | 4,975.00 | 40.0K |
| 14:25 | 4,975.00 | 5,000.00 | 4,975.00 | 4,985.00 | 10.9K |
| 14:30 | 4,990.00 | 5,030.00 | 4,985.00 | 4,995.00 | 23.5K |
| 14:35 | 5,000.00 | 5,000.00 | 4,970.00 | 4,995.00 | 18.6K |
| 14:40 | 4,985.00 | 4,995.00 | 4,960.00 | 4,970.00 | 22.3K |
| 14:45 | 4,960.00 | 4,965.00 | 4,950.00 | 4,955.00 | 13.9K |
| 14:50 | 4,955.00 | 4,970.00 | 4,955.00 | 4,960.00 | 8.4K |
| 14:55 | 4,960.00 | 4,990.00 | 4,945.00 | 4,990.00 | 13.2K |
| 15:00 | 4,990.00 | 4,995.00 | 4,950.00 | 4,950.00 | 10.4K |
| 15:05 | 4,950.00 | 5,010.00 | 4,940.00 | 4,990.00 | 29.5K |
| 15:10 | 4,990.00 | 4,990.00 | 4,965.00 | 4,980.00 | 21.1K |
| 15:15 | 4,980.00 | 4,990.00 | 4,970.00 | 4,990.00 | 24.9K |
| 15:25 | 4,975.00 | 4,975.00 | 4,975.00 | 4,975.00 | 17.6K |