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 | 5,070.00 | 5,115.00 | 5,070.00 | 5,100.00 | 273.4K |
| 09:05 | 5,105.00 | 5,120.00 | 4,990.00 | 5,060.00 | 189.8K |
| 09:10 | 5,060.00 | 5,090.00 | 5,060.00 | 5,090.00 | 21.6K |
| 09:15 | 5,085.00 | 5,120.00 | 5,080.00 | 5,100.00 | 40.1K |
| 09:20 | 5,090.00 | 5,115.00 | 5,085.00 | 5,115.00 | 37.3K |
| 09:25 | 5,110.00 | 5,110.00 | 5,085.00 | 5,090.00 | 25.5K |
| 09:30 | 5,080.00 | 5,080.00 | 5,070.00 | 5,070.00 | 0.1K |
| 09:35 | 5,070.00 | 5,070.00 | 5,035.00 | 5,035.00 | 43.8K |
| 09:40 | 5,040.00 | 5,045.00 | 5,035.00 | 5,045.00 | 5.2K |
| 09:45 | 5,040.00 | 5,040.00 | 5,025.00 | 5,025.00 | 5.7K |
| 09:50 | 5,030.00 | 5,045.00 | 5,030.00 | 5,040.00 | 0.3K |
| 09:55 | 5,040.00 | 5,040.00 | 5,025.00 | 5,040.00 | 3.3K |
| 10:00 | 5,030.00 | 5,030.00 | 5,010.00 | 5,015.00 | 1.5K |
| 10:05 | 5,025.00 | 5,035.00 | 5,025.00 | 5,030.00 | 0.4K |
| 10:10 | 5,040.00 | 5,050.00 | 5,035.00 | 5,035.00 | 16.5K |
| 10:15 | 5,035.00 | 5,035.00 | 5,025.00 | 5,025.00 | 16.3K |
| 10:20 | 5,025.00 | 5,025.00 | 5,025.00 | 5,025.00 | 0.0K |
| 10:25 | 5,025.00 | 5,025.00 | 5,020.00 | 5,020.00 | 9.7K |
| 10:30 | 5,035.00 | 5,035.00 | 5,035.00 | 5,035.00 | 0.0K |
| 10:35 | 5,020.00 | 5,020.00 | 5,020.00 | 5,020.00 | 0.0K |
| 10:40 | 5,040.00 | 5,040.00 | 5,035.00 | 5,035.00 | 0.1K |
| 10:45 | 5,040.00 | 5,040.00 | 5,030.00 | 5,040.00 | 2.2K |
| 10:50 | 5,040.00 | 5,070.00 | 5,040.00 | 5,070.00 | 0.6K |
| 10:55 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 5.1K |
| 11:00 | 5,065.00 | 5,065.00 | 5,065.00 | 5,065.00 | 0.0K |
| 11:10 | 5,055.00 | 5,055.00 | 5,050.00 | 5,050.00 | 0.0K |
| 11:15 | 5,050.00 | 5,070.00 | 5,050.00 | 5,070.00 | 10.5K |
| 11:20 | 5,075.00 | 5,080.00 | 5,070.00 | 5,080.00 | 6.4K |
| 11:25 | 5,065.00 | 5,065.00 | 5,065.00 | 5,065.00 | 0.0K |
| 11:30 | 5,070.00 | 5,085.00 | 5,070.00 | 5,075.00 | 64.1K |
| 11:35 | 5,070.00 | 5,075.00 | 5,060.00 | 5,060.00 | 14.2K |
| 11:40 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | 0.2K |
| 11:45 | 5,075.00 | 5,085.00 | 5,070.00 | 5,080.00 | 2.7K |
| 11:50 | 5,075.00 | 5,075.00 | 5,075.00 | 5,075.00 | 0.0K |
| 11:55 | 5,085.00 | 5,085.00 | 5,075.00 | 5,075.00 | 13.4K |
| 12:00 | 5,085.00 | 5,100.00 | 5,085.00 | 5,090.00 | 62.2K |
| 12:05 | 5,090.00 | 5,100.00 | 5,090.00 | 5,100.00 | 1.6K |
| 12:10 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 0.0K |
| 12:15 | 5,105.00 | 5,115.00 | 5,105.00 | 5,115.00 | 4.3K |
| 12:20 | 5,120.00 | 5,120.00 | 5,110.00 | 5,115.00 | 8.7K |
| 12:25 | 5,120.00 | 5,130.00 | 5,120.00 | 5,125.00 | 4.0K |
| 12:30 | 5,135.00 | 5,135.00 | 5,130.00 | 5,135.00 | 1.1K |
| 12:35 | 5,140.00 | 5,140.00 | 5,125.00 | 5,125.00 | 6.8K |
| 12:40 | 5,130.00 | 5,130.00 | 5,115.00 | 5,115.00 | 14.1K |
| 12:45 | 5,110.00 | 5,130.00 | 5,110.00 | 5,130.00 | 15.2K |
| 12:50 | 5,130.00 | 5,130.00 | 5,120.00 | 5,120.00 | 0.1K |
| 12:55 | 5,120.00 | 5,130.00 | 5,120.00 | 5,130.00 | 1.9K |
| 13:00 | 5,130.00 | 5,135.00 | 5,120.00 | 5,130.00 | 0.4K |
| 13:05 | 5,125.00 | 5,140.00 | 5,125.00 | 5,140.00 | 12.5K |
| 13:10 | 5,130.00 | 5,150.00 | 5,130.00 | 5,145.00 | 23.0K |
| 13:15 | 5,140.00 | 5,140.00 | 5,135.00 | 5,135.00 | 5.4K |
| 13:20 | 5,140.00 | 5,140.00 | 5,130.00 | 5,135.00 | 3.9K |
| 13:25 | 5,140.00 | 5,140.00 | 5,125.00 | 5,125.00 | 2.2K |
| 13:30 | 5,120.00 | 5,135.00 | 5,120.00 | 5,135.00 | 11.3K |
| 13:35 | 5,140.00 | 5,150.00 | 5,140.00 | 5,150.00 | 12.1K |
| 13:40 | 5,155.00 | 5,170.00 | 5,155.00 | 5,160.00 | 11.1K |
| 13:45 | 5,170.00 | 5,170.00 | 5,165.00 | 5,170.00 | 0.3K |
| 13:50 | 5,170.00 | 5,170.00 | 5,160.00 | 5,165.00 | 16.6K |
| 13:55 | 5,165.00 | 5,175.00 | 5,165.00 | 5,175.00 | 7.5K |
| 14:00 | 5,180.00 | 5,180.00 | 5,180.00 | 5,180.00 | 8.0K |
| 14:05 | 5,185.00 | 5,215.00 | 5,185.00 | 5,215.00 | 4.3K |
| 14:10 | 5,215.00 | 5,215.00 | 5,200.00 | 5,205.00 | 3.5K |
| 14:15 | 5,190.00 | 5,190.00 | 5,165.00 | 5,170.00 | 28.0K |
| 14:20 | 5,165.00 | 5,175.00 | 5,165.00 | 5,165.00 | 9.4K |
| 14:25 | 5,175.00 | 5,175.00 | 5,175.00 | 5,175.00 | 0.1K |
| 14:30 | 5,170.00 | 5,180.00 | 5,165.00 | 5,175.00 | 19.1K |
| 14:35 | 5,180.00 | 5,180.00 | 5,180.00 | 5,180.00 | 0.6K |
| 14:40 | 5,175.00 | 5,175.00 | 5,160.00 | 5,175.00 | 15.2K |
| 14:45 | 5,175.00 | 5,185.00 | 5,175.00 | 5,175.00 | 19.5K |
| 14:50 | 5,170.00 | 5,175.00 | 5,155.00 | 5,160.00 | 45.6K |
| 14:55 | 5,170.00 | 5,175.00 | 5,165.00 | 5,175.00 | 22.8K |
| 15:00 | 5,170.00 | 5,180.00 | 5,165.00 | 5,170.00 | 9.8K |
| 15:05 | 5,170.00 | 5,185.00 | 5,170.00 | 5,180.00 | 12.3K |
| 15:10 | 5,180.00 | 5,180.00 | 5,170.00 | 5,175.00 | 5.6K |
| 15:15 | 5,175.00 | 5,175.00 | 5,155.00 | 5,155.00 | 8.1K |
| 15:25 | 5,145.00 | 5,145.00 | 5,145.00 | 5,145.00 | 24.2K |