4,580.00
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 5,280.00 | 5,315.00 | 5,250.00 | 5,290.00 | 130.5K |
| 09:05 | 5,280.00 | 5,280.00 | 5,255.00 | 5,275.00 | 256.8K |
| 09:10 | 5,275.00 | 5,330.00 | 5,275.00 | 5,330.00 | 246.3K |
| 09:15 | 5,300.00 | 5,305.00 | 5,300.00 | 5,305.00 | 59.3K |
| 09:20 | 5,305.00 | 5,305.00 | 5,290.00 | 5,290.00 | 47.5K |
| 09:25 | 5,290.00 | 5,290.00 | 5,280.00 | 5,280.00 | 1.1K |
| 09:30 | 5,280.00 | 5,360.00 | 5,280.00 | 5,360.00 | 258.8K |
| 09:35 | 5,345.00 | 5,350.00 | 5,340.00 | 5,340.00 | 240.3K |
| 09:40 | 5,340.00 | 5,340.00 | 5,315.00 | 5,315.00 | 1.1K |
| 09:45 | 5,340.00 | 5,350.00 | 5,335.00 | 5,350.00 | 12.0K |
| 09:50 | 5,355.00 | 5,355.00 | 5,345.00 | 5,345.00 | 10.1K |
| 09:55 | 5,340.00 | 5,340.00 | 5,315.00 | 5,315.00 | 1.0K |
| 10:00 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 62.0K |
| 10:15 | 5,340.00 | 5,340.00 | 5,335.00 | 5,335.00 | 10.0K |
| 10:20 | 5,350.00 | 5,350.00 | 5,345.00 | 5,350.00 | 0.5K |
| 10:25 | 5,335.00 | 5,335.00 | 5,330.00 | 5,330.00 | 10.3K |
| 10:30 | 5,330.00 | 5,330.00 | 5,325.00 | 5,325.00 | 0.5K |
| 10:40 | 5,345.00 | 5,345.00 | 5,345.00 | 5,345.00 | 0.0K |
| 10:45 | 5,350.00 | 5,350.00 | 5,340.00 | 5,340.00 | 6.0K |
| 10:50 | 5,350.00 | 5,350.00 | 5,340.00 | 5,345.00 | 0.6K |
| 10:55 | 5,345.00 | 5,345.00 | 5,345.00 | 5,345.00 | 0.9K |
| 11:00 | 5,345.00 | 5,370.00 | 5,345.00 | 5,370.00 | 303.8K |
| 11:05 | 5,375.00 | 5,390.00 | 5,370.00 | 5,390.00 | 4.4K |
| 11:10 | 5,390.00 | 5,395.00 | 5,385.00 | 5,390.00 | 323.1K |
| 11:15 | 5,390.00 | 5,390.00 | 5,370.00 | 5,370.00 | 19.9K |
| 11:20 | 5,370.00 | 5,370.00 | 5,365.00 | 5,365.00 | 0.7K |
| 11:25 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 4.2K |
| 11:30 | 5,360.00 | 5,370.00 | 5,360.00 | 5,370.00 | 5.3K |
| 11:35 | 5,365.00 | 5,370.00 | 5,365.00 | 5,365.00 | 8.2K |
| 11:40 | 5,365.00 | 5,365.00 | 5,360.00 | 5,360.00 | 59.2K |
| 11:45 | 5,350.00 | 5,365.00 | 5,350.00 | 5,365.00 | 0.0K |
| 11:50 | 5,370.00 | 5,375.00 | 5,370.00 | 5,375.00 | 40.6K |
| 11:55 | 5,375.00 | 5,390.00 | 5,375.00 | 5,390.00 | 5.8K |
| 12:00 | 5,390.00 | 5,405.00 | 5,390.00 | 5,405.00 | 42.4K |
| 12:10 | 5,395.00 | 5,395.00 | 5,390.00 | 5,390.00 | 40.7K |
| 12:15 | 5,385.00 | 5,395.00 | 5,385.00 | 5,395.00 | 8.0K |
| 12:20 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 0.5K |
| 12:25 | 5,390.00 | 5,390.00 | 5,385.00 | 5,390.00 | 3.0K |
| 12:30 | 5,385.00 | 5,390.00 | 5,385.00 | 5,390.00 | 0.6K |
| 12:35 | 5,385.00 | 5,385.00 | 5,385.00 | 5,385.00 | 0.0K |
| 12:40 | 5,380.00 | 5,380.00 | 5,375.00 | 5,375.00 | 1.1K |
| 12:45 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 1.0K |
| 12:50 | 5,380.00 | 5,385.00 | 5,380.00 | 5,380.00 | 0.1K |
| 12:55 | 5,380.00 | 5,385.00 | 5,380.00 | 5,385.00 | 0.3K |
| 13:00 | 5,375.00 | 5,375.00 | 5,370.00 | 5,375.00 | 120.7K |
| 13:05 | 5,375.00 | 5,375.00 | 5,365.00 | 5,365.00 | 0.1K |
| 13:10 | 5,365.00 | 5,365.00 | 5,360.00 | 5,360.00 | 0.5K |
| 13:15 | 5,365.00 | 5,365.00 | 5,365.00 | 5,365.00 | 0.4K |
| 13:20 | 5,360.00 | 5,365.00 | 5,360.00 | 5,365.00 | 3.9K |
| 13:30 | 5,375.00 | 5,375.00 | 5,375.00 | 5,375.00 | 0.0K |
| 13:35 | 5,355.00 | 5,355.00 | 5,350.00 | 5,355.00 | 0.2K |
| 13:45 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 0.0K |
| 13:50 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 0.0K |
| 13:55 | 5,350.00 | 5,350.00 | 5,345.00 | 5,350.00 | 0.4K |
| 14:00 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.0K |
| 14:05 | 5,335.00 | 5,340.00 | 5,330.00 | 5,340.00 | 0.4K |
| 14:10 | 5,325.00 | 5,325.00 | 5,320.00 | 5,320.00 | 0.3K |
| 14:15 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 1.3K |
| 14:20 | 5,320.00 | 5,330.00 | 5,320.00 | 5,325.00 | 60.1K |
| 14:25 | 5,325.00 | 5,325.00 | 5,325.00 | 5,325.00 | 0.0K |
| 14:30 | 5,320.00 | 5,325.00 | 5,320.00 | 5,320.00 | 0.9K |
| 14:35 | 5,320.00 | 5,320.00 | 5,315.00 | 5,315.00 | 0.5K |
| 14:40 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 0.1K |
| 14:45 | 5,320.00 | 5,335.00 | 5,320.00 | 5,335.00 | 22.9K |
| 14:50 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 15.4K |
| 14:55 | 5,335.00 | 5,340.00 | 5,330.00 | 5,335.00 | 62.4K |
| 15:00 | 5,325.00 | 5,330.00 | 5,325.00 | 5,330.00 | 0.2K |
| 15:05 | 5,330.00 | 5,335.00 | 5,330.00 | 5,335.00 | 2.0K |
| 15:10 | 5,335.00 | 5,335.00 | 5,330.00 | 5,330.00 | 1.9K |
| 15:15 | 5,335.00 | 5,335.00 | 5,330.00 | 5,330.00 | 1.9K |
| 15:25 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 29.7K |