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 | 5,496.00 | 5,503.00 | 5,452.00 | 5,467.00 | 737.7K |
| 09:05 | 5,465.00 | 5,496.00 | 5,465.00 | 5,489.00 | 106.3K |
| 09:10 | 5,489.00 | 5,499.00 | 5,483.00 | 5,497.00 | 60.0K |
| 09:15 | 5,498.00 | 5,498.00 | 5,485.00 | 5,485.00 | 71.4K |
| 09:20 | 5,485.00 | 5,497.00 | 5,484.00 | 5,497.00 | 42.5K |
| 09:25 | 5,497.00 | 5,501.00 | 5,491.00 | 5,498.00 | 67.3K |
| 09:30 | 5,497.00 | 5,508.00 | 5,497.00 | 5,507.00 | 44.4K |
| 09:35 | 5,506.00 | 5,509.00 | 5,501.00 | 5,506.00 | 27.0K |
| 09:40 | 5,506.00 | 5,508.00 | 5,503.00 | 5,506.00 | 28.6K |
| 09:45 | 5,505.00 | 5,507.00 | 5,500.00 | 5,504.00 | 55.5K |
| 09:50 | 5,505.00 | 5,519.00 | 5,505.00 | 5,518.00 | 89.1K |
| 09:55 | 5,518.00 | 5,533.00 | 5,518.00 | 5,533.00 | 131.3K |
| 10:00 | 5,534.00 | 5,535.00 | 5,528.00 | 5,531.00 | 54.3K |
| 10:05 | 5,532.00 | 5,533.00 | 5,515.00 | 5,515.00 | 104.0K |
| 10:10 | 5,516.00 | 5,527.00 | 5,516.00 | 5,524.00 | 57.5K |
| 10:15 | 5,524.00 | 5,533.00 | 5,523.00 | 5,531.00 | 54.7K |
| 10:20 | 5,532.00 | 5,539.00 | 5,531.00 | 5,537.00 | 40.1K |
| 10:25 | 5,537.00 | 5,540.00 | 5,535.00 | 5,537.00 | 29.0K |
| 10:30 | 5,537.00 | 5,542.00 | 5,531.00 | 5,542.00 | 79.2K |
| 10:35 | 5,539.00 | 5,545.00 | 5,539.00 | 5,541.00 | 34.1K |
| 10:40 | 5,543.00 | 5,549.00 | 5,543.00 | 5,547.00 | 36.3K |
| 10:45 | 5,546.00 | 5,548.00 | 5,529.00 | 5,529.00 | 48.4K |
| 10:50 | 5,528.00 | 5,532.00 | 5,525.00 | 5,531.00 | 18.3K |
| 10:55 | 5,530.00 | 5,535.00 | 5,528.00 | 5,532.00 | 24.0K |
| 11:00 | 5,534.00 | 5,540.00 | 5,531.00 | 5,540.00 | 31.8K |
| 11:05 | 5,539.00 | 5,540.00 | 5,533.00 | 5,534.00 | 15.5K |
| 11:10 | 5,534.00 | 5,536.00 | 5,530.00 | 5,533.00 | 75.2K |
| 11:15 | 5,533.00 | 5,534.00 | 5,527.00 | 5,530.00 | 17.8K |
| 11:20 | 5,529.00 | 5,532.00 | 5,529.00 | 5,529.00 | 11.7K |
| 11:25 | 5,529.00 | 5,531.00 | 5,528.00 | 5,529.00 | 8.6K |
| 11:30 | 5,531.00 | 5,531.00 | 5,531.00 | 5,531.00 | 5.8K |
| 12:30 | 5,533.00 | 5,540.00 | 5,533.00 | 5,540.00 | 90.5K |
| 12:35 | 5,540.00 | 5,542.00 | 5,536.00 | 5,537.00 | 47.6K |
| 12:40 | 5,536.00 | 5,539.00 | 5,532.00 | 5,539.00 | 35.2K |
| 12:45 | 5,539.00 | 5,541.00 | 5,531.00 | 5,531.00 | 35.8K |
| 12:50 | 5,531.00 | 5,536.00 | 5,531.00 | 5,533.00 | 19.8K |
| 12:55 | 5,533.00 | 5,536.00 | 5,533.00 | 5,536.00 | 15.8K |
| 13:00 | 5,534.00 | 5,537.00 | 5,533.00 | 5,534.00 | 13.4K |
| 13:05 | 5,534.00 | 5,535.00 | 5,531.00 | 5,533.00 | 26.9K |
| 13:10 | 5,534.00 | 5,537.00 | 5,532.00 | 5,535.00 | 9.4K |
| 13:15 | 5,536.00 | 5,539.00 | 5,532.00 | 5,532.00 | 37.0K |
| 13:20 | 5,533.00 | 5,537.00 | 5,533.00 | 5,535.00 | 6.5K |
| 13:25 | 5,533.00 | 5,533.00 | 5,526.00 | 5,527.00 | 43.3K |
| 13:30 | 5,528.00 | 5,534.00 | 5,527.00 | 5,531.00 | 25.6K |
| 13:35 | 5,532.00 | 5,535.00 | 5,527.00 | 5,529.00 | 28.8K |
| 13:40 | 5,529.00 | 5,533.00 | 5,529.00 | 5,533.00 | 11.2K |
| 13:45 | 5,533.00 | 5,534.00 | 5,530.00 | 5,530.00 | 37.1K |
| 13:50 | 5,529.00 | 5,534.00 | 5,529.00 | 5,532.00 | 11.4K |
| 13:55 | 5,532.00 | 5,534.00 | 5,532.00 | 5,533.00 | 9.0K |
| 14:00 | 5,533.00 | 5,535.00 | 5,529.00 | 5,532.00 | 44.7K |
| 14:05 | 5,532.00 | 5,533.00 | 5,531.00 | 5,532.00 | 10.2K |
| 14:10 | 5,534.00 | 5,535.00 | 5,533.00 | 5,534.00 | 8.2K |
| 14:15 | 5,535.00 | 5,537.00 | 5,534.00 | 5,535.00 | 12.1K |
| 14:20 | 5,535.00 | 5,535.00 | 5,532.00 | 5,532.00 | 12.5K |
| 14:25 | 5,529.00 | 5,529.00 | 5,522.00 | 5,525.00 | 48.6K |
| 14:30 | 5,525.00 | 5,528.00 | 5,523.00 | 5,526.00 | 32.1K |
| 14:35 | 5,526.00 | 5,527.00 | 5,523.00 | 5,526.00 | 28.7K |
| 14:40 | 5,525.00 | 5,527.00 | 5,524.00 | 5,524.00 | 19.9K |
| 14:45 | 5,524.00 | 5,525.00 | 5,519.00 | 5,519.00 | 54.7K |
| 14:50 | 5,520.00 | 5,522.00 | 5,517.00 | 5,518.00 | 48.2K |
| 14:55 | 5,518.00 | 5,519.00 | 5,508.00 | 5,515.00 | 59.1K |
| 15:00 | 5,514.00 | 5,514.00 | 5,495.00 | 5,495.00 | 132.9K |
| 15:05 | 5,494.00 | 5,497.00 | 5,485.00 | 5,487.00 | 67.7K |
| 15:10 | 5,488.00 | 5,493.00 | 5,487.00 | 5,488.00 | 69.3K |
| 15:15 | 5,489.00 | 5,495.00 | 5,484.00 | 5,493.00 | 66.7K |
| 15:20 | 5,495.00 | 5,496.00 | 5,491.00 | 5,491.00 | 59.8K |
| 15:30 | 5,489.00 | 5,489.00 | 5,489.00 | 5,489.00 | 394.6K |