4,454.00
最終更新: 2025-10-07
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 5,525.00 | 5,612.00 | 5,525.00 | 5,592.00 | 933.2K |
| 09:05 | 5,596.00 | 5,613.00 | 5,582.00 | 5,606.00 | 407.4K |
| 09:10 | 5,606.00 | 5,627.00 | 5,597.00 | 5,624.00 | 381.1K |
| 09:15 | 5,626.00 | 5,627.00 | 5,611.00 | 5,620.00 | 239.1K |
| 09:20 | 5,619.00 | 5,624.00 | 5,607.00 | 5,610.00 | 250.5K |
| 09:25 | 5,608.00 | 5,610.00 | 5,589.00 | 5,594.00 | 114.7K |
| 09:30 | 5,598.00 | 5,600.00 | 5,586.00 | 5,596.00 | 101.9K |
| 09:35 | 5,595.00 | 5,602.00 | 5,590.00 | 5,593.00 | 73.1K |
| 09:40 | 5,593.00 | 5,593.00 | 5,579.00 | 5,589.00 | 90.9K |
| 09:45 | 5,590.00 | 5,602.00 | 5,589.00 | 5,598.00 | 87.8K |
| 09:50 | 5,597.00 | 5,610.00 | 5,597.00 | 5,608.00 | 79.4K |
| 09:55 | 5,613.00 | 5,618.00 | 5,605.00 | 5,608.00 | 99.8K |
| 10:00 | 5,608.00 | 5,613.00 | 5,600.00 | 5,601.00 | 72.0K |
| 10:05 | 5,599.00 | 5,605.00 | 5,596.00 | 5,597.00 | 60.4K |
| 10:10 | 5,598.00 | 5,605.00 | 5,597.00 | 5,597.00 | 47.8K |
| 10:15 | 5,598.00 | 5,601.00 | 5,592.00 | 5,592.00 | 32.0K |
| 10:20 | 5,595.00 | 5,597.00 | 5,589.00 | 5,590.00 | 61.2K |
| 10:25 | 5,589.00 | 5,592.00 | 5,584.00 | 5,585.00 | 48.5K |
| 10:30 | 5,586.00 | 5,586.00 | 5,566.00 | 5,569.00 | 84.0K |
| 10:35 | 5,568.00 | 5,592.00 | 5,566.00 | 5,590.00 | 53.3K |
| 10:40 | 5,590.00 | 5,594.00 | 5,588.00 | 5,593.00 | 32.6K |
| 10:45 | 5,592.00 | 5,597.00 | 5,587.00 | 5,588.00 | 43.9K |
| 10:50 | 5,589.00 | 5,595.00 | 5,580.00 | 5,581.00 | 55.2K |
| 10:55 | 5,581.00 | 5,581.00 | 5,571.00 | 5,576.00 | 37.1K |
| 11:00 | 5,575.00 | 5,583.00 | 5,570.00 | 5,572.00 | 46.6K |
| 11:05 | 5,573.00 | 5,580.00 | 5,571.00 | 5,576.00 | 49.8K |
| 11:10 | 5,577.00 | 5,580.00 | 5,570.00 | 5,573.00 | 114.1K |
| 11:15 | 5,574.00 | 5,576.00 | 5,568.00 | 5,572.00 | 27.5K |
| 11:20 | 5,573.00 | 5,574.00 | 5,568.00 | 5,571.00 | 12.3K |
| 11:25 | 5,575.00 | 5,575.00 | 5,568.00 | 5,569.00 | 26.0K |
| 11:30 | 5,571.00 | 5,571.00 | 5,571.00 | 5,571.00 | 7.3K |
| 12:30 | 5,570.00 | 5,585.00 | 5,568.00 | 5,574.00 | 131.9K |
| 12:35 | 5,574.00 | 5,579.00 | 5,573.00 | 5,573.00 | 32.8K |
| 12:40 | 5,573.00 | 5,573.00 | 5,569.00 | 5,570.00 | 35.9K |
| 12:45 | 5,570.00 | 5,574.00 | 5,570.00 | 5,570.00 | 17.5K |
| 12:50 | 5,571.00 | 5,573.00 | 5,568.00 | 5,573.00 | 19.9K |
| 12:55 | 5,574.00 | 5,575.00 | 5,569.00 | 5,571.00 | 46.9K |
| 13:00 | 5,572.00 | 5,573.00 | 5,569.00 | 5,571.00 | 25.8K |
| 13:05 | 5,571.00 | 5,573.00 | 5,568.00 | 5,569.00 | 33.6K |
| 13:10 | 5,569.00 | 5,569.00 | 5,566.00 | 5,567.00 | 18.1K |
| 13:15 | 5,567.00 | 5,567.00 | 5,562.00 | 5,563.00 | 39.6K |
| 13:20 | 5,564.00 | 5,567.00 | 5,563.00 | 5,567.00 | 21.4K |
| 13:25 | 5,567.00 | 5,568.00 | 5,564.00 | 5,565.00 | 27.5K |
| 13:30 | 5,566.00 | 5,570.00 | 5,565.00 | 5,567.00 | 50.6K |
| 13:35 | 5,566.00 | 5,566.00 | 5,562.00 | 5,563.00 | 12.7K |
| 13:40 | 5,563.00 | 5,564.00 | 5,559.00 | 5,561.00 | 35.6K |
| 13:45 | 5,561.00 | 5,561.00 | 5,553.00 | 5,553.00 | 30.5K |
| 13:50 | 5,554.00 | 5,554.00 | 5,549.00 | 5,552.00 | 50.3K |
| 13:55 | 5,552.00 | 5,557.00 | 5,552.00 | 5,557.00 | 15.5K |
| 14:00 | 5,556.00 | 5,556.00 | 5,538.00 | 5,541.00 | 173.1K |
| 14:05 | 5,542.00 | 5,545.00 | 5,540.00 | 5,545.00 | 17.4K |
| 14:10 | 5,545.00 | 5,551.00 | 5,545.00 | 5,546.00 | 23.1K |
| 14:15 | 5,547.00 | 5,547.00 | 5,539.00 | 5,539.00 | 22.6K |
| 14:20 | 5,539.00 | 5,539.00 | 5,532.00 | 5,534.00 | 64.3K |
| 14:25 | 5,533.00 | 5,538.00 | 5,529.00 | 5,538.00 | 29.9K |
| 14:30 | 5,538.00 | 5,540.00 | 5,537.00 | 5,538.00 | 29.4K |
| 14:35 | 5,537.00 | 5,538.00 | 5,531.00 | 5,531.00 | 31.4K |
| 14:40 | 5,531.00 | 5,536.00 | 5,529.00 | 5,535.00 | 34.6K |
| 14:45 | 5,534.00 | 5,534.00 | 5,531.00 | 5,531.00 | 16.7K |
| 14:50 | 5,531.00 | 5,531.00 | 5,522.00 | 5,522.00 | 55.0K |
| 14:55 | 5,523.00 | 5,523.00 | 5,514.00 | 5,516.00 | 66.3K |
| 15:00 | 5,517.00 | 5,517.00 | 5,511.00 | 5,511.00 | 62.0K |
| 15:05 | 5,511.00 | 5,519.00 | 5,510.00 | 5,516.00 | 28.4K |
| 15:10 | 5,516.00 | 5,525.00 | 5,516.00 | 5,525.00 | 33.1K |
| 15:15 | 5,524.00 | 5,534.00 | 5,523.00 | 5,529.00 | 51.3K |
| 15:20 | 5,530.00 | 5,534.00 | 5,527.00 | 5,533.00 | 52.2K |
| 15:30 | 5,540.00 | 5,540.00 | 5,540.00 | 5,540.00 | 220.0K |