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 | 5,350.00 | 5,375.00 | 5,300.00 | 5,300.00 | 169.3K |
| 09:05 | 5,300.00 | 5,305.00 | 5,270.00 | 5,280.00 | 51.1K |
| 09:10 | 5,275.00 | 5,305.00 | 5,260.00 | 5,285.00 | 52.8K |
| 09:15 | 5,285.00 | 5,285.00 | 5,265.00 | 5,280.00 | 28.7K |
| 09:20 | 5,275.00 | 5,295.00 | 5,270.00 | 5,295.00 | 18.9K |
| 09:25 | 5,300.00 | 5,305.00 | 5,285.00 | 5,285.00 | 37.6K |
| 09:30 | 5,285.00 | 5,285.00 | 5,260.00 | 5,265.00 | 2.0K |
| 09:35 | 5,260.00 | 5,265.00 | 5,255.00 | 5,265.00 | 11.8K |
| 09:40 | 5,260.00 | 5,275.00 | 5,260.00 | 5,270.00 | 5.6K |
| 09:45 | 5,275.00 | 5,280.00 | 5,275.00 | 5,275.00 | 20.2K |
| 09:50 | 5,270.00 | 5,270.00 | 5,265.00 | 5,265.00 | 2.3K |
| 09:55 | 5,265.00 | 5,265.00 | 5,255.00 | 5,260.00 | 10.5K |
| 10:00 | 5,270.00 | 5,280.00 | 5,270.00 | 5,280.00 | 29.9K |
| 10:05 | 5,285.00 | 5,290.00 | 5,280.00 | 5,280.00 | 0.2K |
| 10:10 | 5,275.00 | 5,275.00 | 5,275.00 | 5,275.00 | 1.1K |
| 10:15 | 5,280.00 | 5,280.00 | 5,280.00 | 5,280.00 | 5.0K |
| 10:20 | 5,280.00 | 5,280.00 | 5,270.00 | 5,275.00 | 5.1K |
| 10:25 | 5,270.00 | 5,270.00 | 5,270.00 | 5,270.00 | 0.0K |
| 10:35 | 5,270.00 | 5,270.00 | 5,255.00 | 5,255.00 | 3.4K |
| 10:40 | 5,250.00 | 5,255.00 | 5,235.00 | 5,235.00 | 13.6K |
| 10:45 | 5,225.00 | 5,240.00 | 5,225.00 | 5,230.00 | 17.8K |
| 10:50 | 5,230.00 | 5,230.00 | 5,215.00 | 5,220.00 | 8.8K |
| 10:55 | 5,225.00 | 5,240.00 | 5,225.00 | 5,240.00 | 62.7K |
| 11:00 | 5,235.00 | 5,245.00 | 5,235.00 | 5,245.00 | 2.2K |
| 11:05 | 5,245.00 | 5,245.00 | 5,220.00 | 5,220.00 | 4.4K |
| 11:10 | 5,220.00 | 5,220.00 | 5,215.00 | 5,215.00 | 0.2K |
| 11:15 | 5,230.00 | 5,235.00 | 5,230.00 | 5,230.00 | 0.3K |
| 11:20 | 5,225.00 | 5,225.00 | 5,215.00 | 5,220.00 | 4.5K |
| 11:25 | 5,220.00 | 5,230.00 | 5,220.00 | 5,230.00 | 17.0K |
| 11:30 | 5,220.00 | 5,220.00 | 5,210.00 | 5,210.00 | 37.1K |
| 11:35 | 5,210.00 | 5,215.00 | 5,205.00 | 5,205.00 | 9.4K |
| 11:40 | 5,210.00 | 5,215.00 | 5,205.00 | 5,215.00 | 2.8K |
| 11:45 | 5,205.00 | 5,205.00 | 5,205.00 | 5,205.00 | 0.9K |
| 11:50 | 5,200.00 | 5,215.00 | 5,200.00 | 5,215.00 | 1.3K |
| 11:55 | 5,215.00 | 5,215.00 | 5,210.00 | 5,210.00 | 0.1K |
| 12:00 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 0.0K |
| 12:05 | 5,205.00 | 5,205.00 | 5,195.00 | 5,195.00 | 5.7K |
| 12:10 | 5,205.00 | 5,205.00 | 5,200.00 | 5,200.00 | 4.4K |
| 12:15 | 5,205.00 | 5,205.00 | 5,195.00 | 5,195.00 | 4.9K |
| 12:20 | 5,195.00 | 5,200.00 | 5,195.00 | 5,200.00 | 1.9K |
| 12:25 | 5,195.00 | 5,195.00 | 5,195.00 | 5,195.00 | 4.9K |
| 12:30 | 5,195.00 | 5,195.00 | 5,190.00 | 5,190.00 | 8.0K |
| 12:35 | 5,195.00 | 5,195.00 | 5,195.00 | 5,195.00 | 0.0K |
| 12:40 | 5,195.00 | 5,195.00 | 5,190.00 | 5,190.00 | 0.1K |
| 12:45 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 0.4K |
| 12:50 | 5,190.00 | 5,190.00 | 5,185.00 | 5,185.00 | 2.0K |
| 12:55 | 5,185.00 | 5,185.00 | 5,180.00 | 5,180.00 | 7.4K |
| 13:00 | 5,180.00 | 5,180.00 | 5,170.00 | 5,175.00 | 8.7K |
| 13:05 | 5,175.00 | 5,175.00 | 5,160.00 | 5,160.00 | 11.5K |
| 13:10 | 5,165.00 | 5,165.00 | 5,145.00 | 5,145.00 | 483.9K |
| 13:15 | 5,145.00 | 5,160.00 | 5,140.00 | 5,140.00 | 40.1K |
| 13:20 | 5,140.00 | 5,150.00 | 5,140.00 | 5,150.00 | 0.4K |
| 13:25 | 5,150.00 | 5,160.00 | 5,140.00 | 5,140.00 | 2.2K |
| 13:30 | 5,135.00 | 5,135.00 | 5,135.00 | 5,135.00 | 6.7K |
| 13:35 | 5,135.00 | 5,135.00 | 5,120.00 | 5,125.00 | 3.8K |
| 13:40 | 5,120.00 | 5,125.00 | 5,110.00 | 5,115.00 | 255.4K |
| 13:45 | 5,125.00 | 5,125.00 | 5,120.00 | 5,120.00 | 2.1K |
| 13:50 | 5,115.00 | 5,115.00 | 5,105.00 | 5,110.00 | 4.0K |
| 13:55 | 5,110.00 | 5,115.00 | 5,110.00 | 5,115.00 | 0.3K |
| 14:00 | 5,120.00 | 5,120.00 | 5,115.00 | 5,120.00 | 4.2K |
| 14:05 | 5,120.00 | 5,120.00 | 5,105.00 | 5,105.00 | 46.7K |
| 14:10 | 5,105.00 | 5,110.00 | 5,100.00 | 5,100.00 | 24.4K |
| 14:15 | 5,100.00 | 5,110.00 | 5,100.00 | 5,105.00 | 9.6K |
| 14:20 | 5,105.00 | 5,105.00 | 5,105.00 | 5,105.00 | 0.1K |
| 14:25 | 5,100.00 | 5,105.00 | 5,100.00 | 5,105.00 | 3.9K |
| 14:30 | 5,105.00 | 5,105.00 | 5,100.00 | 5,100.00 | 0.5K |
| 14:35 | 5,095.00 | 5,095.00 | 5,090.00 | 5,090.00 | 7.1K |
| 14:40 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 1.5K |
| 14:45 | 5,085.00 | 5,090.00 | 5,080.00 | 5,085.00 | 24.5K |
| 14:50 | 5,085.00 | 5,100.00 | 5,085.00 | 5,095.00 | 34.3K |
| 14:55 | 5,095.00 | 5,095.00 | 5,090.00 | 5,090.00 | 2.4K |
| 15:00 | 5,095.00 | 5,095.00 | 5,095.00 | 5,095.00 | 0.3K |
| 15:05 | 5,095.00 | 5,095.00 | 5,085.00 | 5,085.00 | 3.9K |
| 15:10 | 5,095.00 | 5,095.00 | 5,095.00 | 5,095.00 | 1.7K |
| 15:15 | 5,085.00 | 5,085.00 | 5,075.00 | 5,075.00 | 23.2K |
| 15:25 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | 18.9K |