4,434.00
最終更新: 2025-10-06
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 5,584.00 | 5,587.00 | 5,512.00 | 5,533.00 | 666.2K |
| 09:05 | 5,533.00 | 5,540.00 | 5,503.00 | 5,503.00 | 276.0K |
| 09:10 | 5,509.00 | 5,535.00 | 5,509.00 | 5,515.00 | 144.4K |
| 09:15 | 5,509.00 | 5,525.00 | 5,498.00 | 5,521.00 | 369.9K |
| 09:20 | 5,523.00 | 5,537.00 | 5,522.00 | 5,534.00 | 98.0K |
| 09:25 | 5,532.00 | 5,534.00 | 5,525.00 | 5,530.00 | 66.1K |
| 09:30 | 5,529.00 | 5,535.00 | 5,524.00 | 5,527.00 | 108.7K |
| 09:35 | 5,531.00 | 5,535.00 | 5,523.00 | 5,528.00 | 71.7K |
| 09:40 | 5,528.00 | 5,529.00 | 5,520.00 | 5,525.00 | 69.6K |
| 09:45 | 5,524.00 | 5,525.00 | 5,517.00 | 5,523.00 | 99.5K |
| 09:50 | 5,522.00 | 5,529.00 | 5,520.00 | 5,528.00 | 48.0K |
| 09:55 | 5,529.00 | 5,529.00 | 5,517.00 | 5,517.00 | 74.8K |
| 10:00 | 5,517.00 | 5,519.00 | 5,511.00 | 5,515.00 | 82.0K |
| 10:05 | 5,515.00 | 5,517.00 | 5,508.00 | 5,511.00 | 82.8K |
| 10:10 | 5,513.00 | 5,513.00 | 5,503.00 | 5,504.00 | 83.2K |
| 10:15 | 5,505.00 | 5,506.00 | 5,496.00 | 5,496.00 | 223.7K |
| 10:20 | 5,494.00 | 5,512.00 | 5,492.00 | 5,512.00 | 81.7K |
| 10:25 | 5,512.00 | 5,513.00 | 5,506.00 | 5,513.00 | 43.8K |
| 10:30 | 5,513.00 | 5,516.00 | 5,506.00 | 5,510.00 | 45.7K |
| 10:35 | 5,511.00 | 5,520.00 | 5,510.00 | 5,516.00 | 62.9K |
| 10:40 | 5,516.00 | 5,528.00 | 5,516.00 | 5,523.00 | 63.4K |
| 10:45 | 5,524.00 | 5,530.00 | 5,520.00 | 5,524.00 | 39.3K |
| 10:50 | 5,524.00 | 5,528.00 | 5,520.00 | 5,526.00 | 33.8K |
| 10:55 | 5,527.00 | 5,529.00 | 5,511.00 | 5,516.00 | 57.3K |
| 11:00 | 5,514.00 | 5,526.00 | 5,514.00 | 5,519.00 | 27.4K |
| 11:05 | 5,517.00 | 5,530.00 | 5,517.00 | 5,529.00 | 51.6K |
| 11:10 | 5,532.00 | 5,537.00 | 5,529.00 | 5,533.00 | 92.1K |
| 11:15 | 5,533.00 | 5,533.00 | 5,527.00 | 5,530.00 | 52.8K |
| 11:20 | 5,530.00 | 5,533.00 | 5,528.00 | 5,533.00 | 33.9K |
| 11:25 | 5,533.00 | 5,535.00 | 5,529.00 | 5,529.00 | 42.7K |
| 11:30 | 5,531.00 | 5,531.00 | 5,531.00 | 5,531.00 | 11.8K |
| 12:30 | 5,538.00 | 5,555.00 | 5,536.00 | 5,554.00 | 197.6K |
| 12:35 | 5,553.00 | 5,562.00 | 5,546.00 | 5,549.00 | 99.9K |
| 12:40 | 5,548.00 | 5,552.00 | 5,541.00 | 5,552.00 | 107.6K |
| 12:45 | 5,553.00 | 5,559.00 | 5,551.00 | 5,558.00 | 52.8K |
| 12:50 | 5,558.00 | 5,565.00 | 5,557.00 | 5,561.00 | 73.7K |
| 12:55 | 5,561.00 | 5,570.00 | 5,561.00 | 5,570.00 | 81.4K |
| 13:00 | 5,570.00 | 5,573.00 | 5,564.00 | 5,568.00 | 86.9K |
| 13:05 | 5,568.00 | 5,568.00 | 5,559.00 | 5,560.00 | 66.3K |
| 13:10 | 5,558.00 | 5,560.00 | 5,556.00 | 5,558.00 | 39.8K |
| 13:15 | 5,559.00 | 5,563.00 | 5,557.00 | 5,562.00 | 27.5K |
| 13:20 | 5,562.00 | 5,573.00 | 5,561.00 | 5,572.00 | 53.3K |
| 13:25 | 5,572.00 | 5,579.00 | 5,568.00 | 5,579.00 | 80.2K |
| 13:30 | 5,578.00 | 5,581.00 | 5,577.00 | 5,578.00 | 86.6K |
| 13:35 | 5,578.00 | 5,584.00 | 5,576.00 | 5,576.00 | 50.4K |
| 13:40 | 5,576.00 | 5,580.00 | 5,572.00 | 5,572.00 | 60.0K |
| 13:45 | 5,574.00 | 5,577.00 | 5,573.00 | 5,573.00 | 21.9K |
| 13:50 | 5,572.00 | 5,577.00 | 5,570.00 | 5,575.00 | 28.7K |
| 13:55 | 5,575.00 | 5,582.00 | 5,575.00 | 5,579.00 | 43.2K |
| 14:00 | 5,579.00 | 5,588.00 | 5,576.00 | 5,585.00 | 87.1K |
| 14:05 | 5,584.00 | 5,596.00 | 5,584.00 | 5,590.00 | 76.5K |
| 14:10 | 5,590.00 | 5,594.00 | 5,585.00 | 5,587.00 | 40.0K |
| 14:15 | 5,586.00 | 5,593.00 | 5,585.00 | 5,589.00 | 39.6K |
| 14:20 | 5,590.00 | 5,599.00 | 5,590.00 | 5,595.00 | 85.2K |
| 14:25 | 5,595.00 | 5,599.00 | 5,594.00 | 5,597.00 | 135.3K |
| 14:30 | 5,597.00 | 5,597.00 | 5,593.00 | 5,596.00 | 43.3K |
| 14:35 | 5,596.00 | 5,597.00 | 5,592.00 | 5,596.00 | 42.3K |
| 14:40 | 5,597.00 | 5,599.00 | 5,594.00 | 5,594.00 | 39.8K |
| 14:45 | 5,595.00 | 5,597.00 | 5,594.00 | 5,596.00 | 29.6K |
| 14:50 | 5,597.00 | 5,599.00 | 5,594.00 | 5,598.00 | 40.0K |
| 14:55 | 5,597.00 | 5,600.00 | 5,596.00 | 5,596.00 | 94.9K |
| 15:00 | 5,597.00 | 5,599.00 | 5,592.00 | 5,596.00 | 72.9K |
| 15:05 | 5,596.00 | 5,600.00 | 5,596.00 | 5,599.00 | 58.9K |
| 15:10 | 5,598.00 | 5,599.00 | 5,592.00 | 5,593.00 | 41.5K |
| 15:15 | 5,592.00 | 5,595.00 | 5,587.00 | 5,589.00 | 124.0K |
| 15:20 | 5,589.00 | 5,593.00 | 5,587.00 | 5,589.00 | 73.3K |
| 15:30 | 5,595.00 | 5,595.00 | 5,595.00 | 5,595.00 | 335.7K |