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 | 5,105.00 | 5,140.00 | 5,080.00 | 5,135.00 | 167.3K |
| 09:05 | 5,135.00 | 5,165.00 | 5,135.00 | 5,160.00 | 125.7K |
| 09:10 | 5,160.00 | 5,160.00 | 5,125.00 | 5,125.00 | 40.3K |
| 09:15 | 5,125.00 | 5,160.00 | 5,115.00 | 5,160.00 | 9.6K |
| 09:20 | 5,160.00 | 5,190.00 | 5,155.00 | 5,185.00 | 28.9K |
| 09:25 | 5,190.00 | 5,195.00 | 5,180.00 | 5,180.00 | 42.8K |
| 09:30 | 5,175.00 | 5,175.00 | 5,140.00 | 5,140.00 | 15.3K |
| 09:35 | 5,135.00 | 5,160.00 | 5,135.00 | 5,150.00 | 30.1K |
| 09:40 | 5,155.00 | 5,180.00 | 5,155.00 | 5,160.00 | 42.3K |
| 09:45 | 5,150.00 | 5,150.00 | 5,140.00 | 5,140.00 | 8.6K |
| 09:55 | 5,150.00 | 5,165.00 | 5,140.00 | 5,140.00 | 1.7K |
| 10:00 | 5,150.00 | 5,155.00 | 5,140.00 | 5,140.00 | 0.2K |
| 10:05 | 5,150.00 | 5,150.00 | 5,120.00 | 5,135.00 | 9.4K |
| 10:10 | 5,135.00 | 5,145.00 | 5,130.00 | 5,140.00 | 0.1K |
| 10:15 | 5,140.00 | 5,140.00 | 5,130.00 | 5,130.00 | 0.1K |
| 10:20 | 5,130.00 | 5,145.00 | 5,130.00 | 5,145.00 | 12.1K |
| 10:25 | 5,145.00 | 5,145.00 | 5,140.00 | 5,145.00 | 17.4K |
| 10:30 | 5,145.00 | 5,155.00 | 5,135.00 | 5,135.00 | 6.5K |
| 10:35 | 5,135.00 | 5,135.00 | 5,125.00 | 5,125.00 | 16.5K |
| 10:40 | 5,130.00 | 5,130.00 | 5,130.00 | 5,130.00 | 0.6K |
| 10:45 | 5,125.00 | 5,130.00 | 5,120.00 | 5,120.00 | 1.0K |
| 10:50 | 5,125.00 | 5,125.00 | 5,120.00 | 5,120.00 | 0.0K |
| 10:55 | 5,120.00 | 5,140.00 | 5,120.00 | 5,140.00 | 3.3K |
| 11:00 | 5,140.00 | 5,140.00 | 5,135.00 | 5,135.00 | 0.4K |
| 11:05 | 5,130.00 | 5,130.00 | 5,120.00 | 5,120.00 | 72.2K |
| 11:10 | 5,115.00 | 5,115.00 | 5,110.00 | 5,110.00 | 7.0K |
| 11:15 | 5,115.00 | 5,135.00 | 5,115.00 | 5,135.00 | 56.4K |
| 11:20 | 5,120.00 | 5,120.00 | 5,115.00 | 5,115.00 | 56.5K |
| 11:25 | 5,125.00 | 5,125.00 | 5,120.00 | 5,120.00 | 7.3K |
| 11:30 | 5,115.00 | 5,115.00 | 5,115.00 | 5,115.00 | 7.9K |
| 11:35 | 5,125.00 | 5,125.00 | 5,125.00 | 5,125.00 | 0.0K |
| 11:40 | 5,115.00 | 5,125.00 | 5,115.00 | 5,125.00 | 0.0K |
| 11:45 | 5,110.00 | 5,110.00 | 5,110.00 | 5,110.00 | 0.6K |
| 11:50 | 5,110.00 | 5,110.00 | 5,110.00 | 5,110.00 | 0.0K |
| 11:55 | 5,110.00 | 5,110.00 | 5,110.00 | 5,110.00 | 0.1K |
| 12:00 | 5,105.00 | 5,110.00 | 5,100.00 | 5,110.00 | 2.8K |
| 12:10 | 5,100.00 | 5,100.00 | 5,095.00 | 5,095.00 | 3.7K |
| 12:15 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 1.9K |
| 12:20 | 5,095.00 | 5,100.00 | 5,095.00 | 5,100.00 | 0.3K |
| 12:25 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 3.4K |
| 12:30 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 0.1K |
| 12:35 | 5,085.00 | 5,085.00 | 5,085.00 | 5,085.00 | 3.1K |
| 12:40 | 5,085.00 | 5,085.00 | 5,065.00 | 5,070.00 | 44.6K |
| 12:45 | 5,070.00 | 5,075.00 | 5,065.00 | 5,075.00 | 84.1K |
| 12:50 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | 0.0K |
| 12:55 | 5,070.00 | 5,070.00 | 5,060.00 | 5,060.00 | 6.5K |
| 13:00 | 5,055.00 | 5,060.00 | 5,055.00 | 5,055.00 | 89.8K |
| 13:05 | 5,055.00 | 5,060.00 | 5,050.00 | 5,050.00 | 58.4K |
| 13:10 | 5,055.00 | 5,055.00 | 5,045.00 | 5,050.00 | 7.4K |
| 13:15 | 5,045.00 | 5,045.00 | 5,030.00 | 5,030.00 | 35.2K |
| 13:20 | 5,035.00 | 5,040.00 | 5,035.00 | 5,035.00 | 1.1K |
| 13:25 | 5,035.00 | 5,035.00 | 5,035.00 | 5,035.00 | 0.0K |
| 13:30 | 5,040.00 | 5,055.00 | 5,040.00 | 5,055.00 | 40.8K |
| 13:35 | 5,055.00 | 5,060.00 | 5,055.00 | 5,060.00 | 46.9K |
| 13:40 | 5,055.00 | 5,055.00 | 5,055.00 | 5,055.00 | 0.1K |
| 13:45 | 5,050.00 | 5,050.00 | 5,040.00 | 5,045.00 | 8.7K |
| 13:50 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.4K |
| 13:55 | 5,055.00 | 5,055.00 | 5,045.00 | 5,045.00 | 5.0K |
| 14:00 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.4K |
| 14:05 | 5,055.00 | 5,055.00 | 5,055.00 | 5,055.00 | 1.0K |
| 14:10 | 5,060.00 | 5,060.00 | 5,055.00 | 5,055.00 | 0.1K |
| 14:15 | 5,070.00 | 5,075.00 | 5,070.00 | 5,075.00 | 7.7K |
| 14:20 | 5,080.00 | 5,080.00 | 5,075.00 | 5,075.00 | 12.0K |
| 14:25 | 5,075.00 | 5,075.00 | 5,065.00 | 5,065.00 | 57.0K |
| 14:30 | 5,065.00 | 5,065.00 | 5,055.00 | 5,060.00 | 86.9K |
| 14:35 | 5,055.00 | 5,060.00 | 5,055.00 | 5,060.00 | 0.6K |
| 14:40 | 5,065.00 | 5,065.00 | 5,060.00 | 5,065.00 | 3.0K |
| 14:45 | 5,065.00 | 5,070.00 | 5,065.00 | 5,065.00 | 69.6K |
| 14:50 | 5,065.00 | 5,070.00 | 5,065.00 | 5,070.00 | 2.3K |
| 14:55 | 5,065.00 | 5,075.00 | 5,065.00 | 5,075.00 | 19.6K |
| 15:00 | 5,075.00 | 5,085.00 | 5,070.00 | 5,080.00 | 3.9K |
| 15:05 | 5,080.00 | 5,080.00 | 5,075.00 | 5,075.00 | 18.1K |
| 15:10 | 5,075.00 | 5,080.00 | 5,075.00 | 5,080.00 | 10.5K |
| 15:15 | 5,070.00 | 5,075.00 | 5,060.00 | 5,060.00 | 20.3K |
| 15:25 | 5,055.00 | 5,055.00 | 5,055.00 | 5,055.00 | 10.9K |