5,290.00
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 5,680.00 | 5,820.00 | 5,650.00 | 5,730.00 | 238.6K |
| 09:05 | 5,730.00 | 5,940.00 | 5,720.00 | 5,900.00 | 204.0K |
| 09:10 | 5,860.00 | 5,980.00 | 5,860.00 | 5,950.00 | 160.9K |
| 09:15 | 5,960.00 | 5,960.00 | 5,870.00 | 5,870.00 | 68.1K |
| 09:20 | 5,870.00 | 5,890.00 | 5,830.00 | 5,890.00 | 49.3K |
| 09:25 | 5,870.00 | 5,950.00 | 5,870.00 | 5,920.00 | 53.1K |
| 09:30 | 5,930.00 | 5,940.00 | 5,820.00 | 5,870.00 | 53.5K |
| 09:35 | 5,870.00 | 5,890.00 | 5,800.00 | 5,880.00 | 40.0K |
| 09:40 | 5,870.00 | 5,900.00 | 5,870.00 | 5,880.00 | 10.8K |
| 09:45 | 5,870.00 | 5,910.00 | 5,860.00 | 5,880.00 | 25.0K |
| 09:50 | 5,880.00 | 5,880.00 | 5,840.00 | 5,860.00 | 11.3K |
| 09:55 | 5,850.00 | 5,890.00 | 5,840.00 | 5,880.00 | 28.1K |
| 10:00 | 5,860.00 | 5,860.00 | 5,810.00 | 5,820.00 | 26.6K |
| 10:05 | 5,810.00 | 5,840.00 | 5,750.00 | 5,820.00 | 45.5K |
| 10:10 | 5,820.00 | 5,820.00 | 5,730.00 | 5,790.00 | 28.7K |
| 10:15 | 5,790.00 | 5,790.00 | 5,730.00 | 5,770.00 | 8.7K |
| 10:20 | 5,750.00 | 5,780.00 | 5,730.00 | 5,730.00 | 6.8K |
| 10:25 | 5,730.00 | 5,750.00 | 5,690.00 | 5,690.00 | 25.3K |
| 10:30 | 5,710.00 | 5,730.00 | 5,690.00 | 5,690.00 | 11.5K |
| 10:35 | 5,710.00 | 5,730.00 | 5,690.00 | 5,730.00 | 3.8K |
| 10:40 | 5,740.00 | 5,740.00 | 5,700.00 | 5,710.00 | 7.3K |
| 10:45 | 5,720.00 | 5,740.00 | 5,710.00 | 5,710.00 | 7.4K |
| 10:50 | 5,710.00 | 5,730.00 | 5,700.00 | 5,720.00 | 6.1K |
| 10:55 | 5,710.00 | 5,720.00 | 5,700.00 | 5,710.00 | 5.7K |
| 11:00 | 5,710.00 | 5,710.00 | 5,670.00 | 5,680.00 | 16.4K |
| 11:05 | 5,680.00 | 5,690.00 | 5,670.00 | 5,670.00 | 3.0K |
| 11:10 | 5,690.00 | 5,710.00 | 5,670.00 | 5,710.00 | 2.9K |
| 11:15 | 5,700.00 | 5,710.00 | 5,680.00 | 5,710.00 | 4.1K |
| 11:20 | 5,730.00 | 5,800.00 | 5,710.00 | 5,790.00 | 11.3K |
| 11:25 | 5,800.00 | 5,800.00 | 5,780.00 | 5,800.00 | 3.6K |
| 11:30 | 5,790.00 | 5,810.00 | 5,780.00 | 5,780.00 | 7.7K |
| 11:35 | 5,780.00 | 5,800.00 | 5,750.00 | 5,770.00 | 6.0K |
| 11:40 | 5,760.00 | 5,770.00 | 5,750.00 | 5,770.00 | 3.9K |
| 11:45 | 5,750.00 | 5,770.00 | 5,750.00 | 5,770.00 | 2.1K |
| 11:50 | 5,750.00 | 5,760.00 | 5,720.00 | 5,740.00 | 3.9K |
| 11:55 | 5,740.00 | 5,770.00 | 5,740.00 | 5,770.00 | 1.7K |
| 12:00 | 5,770.00 | 5,770.00 | 5,740.00 | 5,750.00 | 1.5K |
| 12:05 | 5,740.00 | 5,760.00 | 5,730.00 | 5,750.00 | 1.8K |
| 12:10 | 5,760.00 | 5,770.00 | 5,750.00 | 5,760.00 | 1.6K |
| 12:15 | 5,760.00 | 5,760.00 | 5,740.00 | 5,740.00 | 3.3K |
| 12:20 | 5,750.00 | 5,770.00 | 5,750.00 | 5,750.00 | 4.1K |
| 12:25 | 5,770.00 | 5,780.00 | 5,750.00 | 5,770.00 | 2.4K |
| 12:30 | 5,770.00 | 5,790.00 | 5,770.00 | 5,780.00 | 1.6K |
| 12:35 | 5,770.00 | 5,780.00 | 5,760.00 | 5,780.00 | 5.3K |
| 12:40 | 5,780.00 | 5,780.00 | 5,760.00 | 5,780.00 | 3.6K |
| 12:45 | 5,780.00 | 5,790.00 | 5,740.00 | 5,770.00 | 8.9K |
| 12:50 | 5,760.00 | 5,790.00 | 5,760.00 | 5,790.00 | 3.2K |
| 12:55 | 5,790.00 | 5,790.00 | 5,780.00 | 5,790.00 | 1.0K |
| 13:00 | 5,790.00 | 5,790.00 | 5,770.00 | 5,790.00 | 12.4K |
| 13:05 | 5,800.00 | 5,810.00 | 5,790.00 | 5,810.00 | 2.9K |
| 13:10 | 5,810.00 | 5,810.00 | 5,780.00 | 5,790.00 | 3.6K |
| 13:15 | 5,800.00 | 5,810.00 | 5,790.00 | 5,810.00 | 1.5K |
| 13:20 | 5,810.00 | 5,810.00 | 5,800.00 | 5,810.00 | 1.9K |
| 13:25 | 5,790.00 | 5,800.00 | 5,780.00 | 5,800.00 | 3.8K |
| 13:30 | 5,790.00 | 5,800.00 | 5,790.00 | 5,790.00 | 3.5K |
| 13:35 | 5,800.00 | 5,840.00 | 5,790.00 | 5,830.00 | 20.6K |
| 13:40 | 5,830.00 | 5,850.00 | 5,820.00 | 5,850.00 | 6.5K |
| 13:45 | 5,850.00 | 5,850.00 | 5,830.00 | 5,840.00 | 2.8K |
| 13:50 | 5,830.00 | 5,840.00 | 5,800.00 | 5,810.00 | 5.2K |
| 13:55 | 5,790.00 | 5,840.00 | 5,790.00 | 5,830.00 | 5.0K |
| 14:00 | 5,820.00 | 5,840.00 | 5,820.00 | 5,820.00 | 3.1K |
| 14:05 | 5,830.00 | 5,830.00 | 5,780.00 | 5,800.00 | 4.5K |
| 14:10 | 5,800.00 | 5,810.00 | 5,780.00 | 5,800.00 | 0.9K |
| 14:15 | 5,790.00 | 5,810.00 | 5,780.00 | 5,810.00 | 4.6K |
| 14:20 | 5,800.00 | 5,810.00 | 5,780.00 | 5,800.00 | 2.7K |
| 14:25 | 5,790.00 | 5,810.00 | 5,780.00 | 5,810.00 | 1.6K |
| 14:30 | 5,810.00 | 5,810.00 | 5,760.00 | 5,770.00 | 9.3K |
| 14:35 | 5,760.00 | 5,770.00 | 5,740.00 | 5,770.00 | 11.7K |
| 14:40 | 5,750.00 | 5,780.00 | 5,750.00 | 5,760.00 | 3.4K |
| 14:45 | 5,780.00 | 5,780.00 | 5,700.00 | 5,780.00 | 12.7K |
| 14:50 | 5,770.00 | 5,780.00 | 5,760.00 | 5,770.00 | 1.9K |
| 14:55 | 5,770.00 | 5,780.00 | 5,730.00 | 5,770.00 | 2.6K |
| 15:00 | 5,760.00 | 5,780.00 | 5,740.00 | 5,750.00 | 21.4K |
| 15:05 | 5,750.00 | 5,760.00 | 5,710.00 | 5,730.00 | 17.1K |
| 15:10 | 5,730.00 | 5,730.00 | 5,670.00 | 5,710.00 | 15.3K |
| 15:15 | 5,700.00 | 5,740.00 | 5,700.00 | 5,740.00 | 6.1K |
| 15:25 | 5,710.00 | 5,710.00 | 5,710.00 | 5,710.00 | 17.4K |