4,394.00
最終更新: 2025-10-03
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 5,273.00 | 5,273.00 | 5,233.00 | 5,257.00 | 365.1K |
| 09:05 | 5,261.00 | 5,276.00 | 5,252.00 | 5,270.00 | 191.2K |
| 09:10 | 5,269.00 | 5,269.00 | 5,233.00 | 5,239.00 | 126.8K |
| 09:15 | 5,234.00 | 5,240.00 | 5,223.00 | 5,231.00 | 83.2K |
| 09:20 | 5,234.00 | 5,242.00 | 5,226.00 | 5,228.00 | 87.4K |
| 09:25 | 5,226.00 | 5,227.00 | 5,221.00 | 5,223.00 | 70.3K |
| 09:30 | 5,224.00 | 5,224.00 | 5,211.00 | 5,217.00 | 66.4K |
| 09:35 | 5,215.00 | 5,231.00 | 5,214.00 | 5,230.00 | 45.0K |
| 09:40 | 5,230.00 | 5,230.00 | 5,223.00 | 5,224.00 | 44.1K |
| 09:45 | 5,224.00 | 5,233.00 | 5,224.00 | 5,233.00 | 47.1K |
| 09:50 | 5,234.00 | 5,237.00 | 5,224.00 | 5,231.00 | 44.8K |
| 09:55 | 5,230.00 | 5,231.00 | 5,221.00 | 5,230.00 | 40.0K |
| 10:00 | 5,227.00 | 5,230.00 | 5,220.00 | 5,221.00 | 37.4K |
| 10:05 | 5,220.00 | 5,234.00 | 5,220.00 | 5,225.00 | 55.5K |
| 10:10 | 5,226.00 | 5,231.00 | 5,225.00 | 5,230.00 | 30.6K |
| 10:15 | 5,230.00 | 5,241.00 | 5,230.00 | 5,233.00 | 49.2K |
| 10:20 | 5,234.00 | 5,246.00 | 5,234.00 | 5,246.00 | 44.9K |
| 10:25 | 5,246.00 | 5,247.00 | 5,241.00 | 5,244.00 | 29.5K |
| 10:30 | 5,244.00 | 5,247.00 | 5,238.00 | 5,245.00 | 40.8K |
| 10:35 | 5,243.00 | 5,257.00 | 5,242.00 | 5,256.00 | 59.8K |
| 10:40 | 5,256.00 | 5,262.00 | 5,256.00 | 5,261.00 | 42.4K |
| 10:45 | 5,263.00 | 5,267.00 | 5,256.00 | 5,263.00 | 58.6K |
| 10:50 | 5,264.00 | 5,269.00 | 5,264.00 | 5,264.00 | 56.2K |
| 10:55 | 5,265.00 | 5,267.00 | 5,261.00 | 5,265.00 | 33.4K |
| 11:00 | 5,264.00 | 5,268.00 | 5,263.00 | 5,266.00 | 21.5K |
| 11:05 | 5,266.00 | 5,271.00 | 5,263.00 | 5,263.00 | 37.0K |
| 11:10 | 5,262.00 | 5,267.00 | 5,262.00 | 5,264.00 | 13.2K |
| 11:15 | 5,264.00 | 5,266.00 | 5,253.00 | 5,256.00 | 75.9K |
| 11:20 | 5,258.00 | 5,262.00 | 5,253.00 | 5,254.00 | 37.7K |
| 11:25 | 5,254.00 | 5,259.00 | 5,253.00 | 5,255.00 | 24.1K |
| 11:30 | 5,252.00 | 5,252.00 | 5,252.00 | 5,252.00 | 10.6K |
| 12:30 | 5,260.00 | 5,260.00 | 5,241.00 | 5,244.00 | 95.8K |
| 12:35 | 5,244.00 | 5,247.00 | 5,238.00 | 5,239.00 | 47.4K |
| 12:40 | 5,237.00 | 5,237.00 | 5,225.00 | 5,225.00 | 59.5K |
| 12:45 | 5,225.00 | 5,229.00 | 5,221.00 | 5,223.00 | 48.8K |
| 12:50 | 5,225.00 | 5,225.00 | 5,214.00 | 5,216.00 | 47.7K |
| 12:55 | 5,215.00 | 5,221.00 | 5,215.00 | 5,218.00 | 21.4K |
| 13:00 | 5,215.00 | 5,216.00 | 5,207.00 | 5,209.00 | 32.3K |
| 13:05 | 5,208.00 | 5,208.00 | 5,201.00 | 5,205.00 | 46.5K |
| 13:10 | 5,204.00 | 5,210.00 | 5,201.00 | 5,209.00 | 41.8K |
| 13:15 | 5,209.00 | 5,215.00 | 5,209.00 | 5,215.00 | 28.1K |
| 13:20 | 5,215.00 | 5,215.00 | 5,210.00 | 5,214.00 | 24.0K |
| 13:25 | 5,215.00 | 5,217.00 | 5,207.00 | 5,209.00 | 26.0K |
| 13:30 | 5,208.00 | 5,208.00 | 5,206.00 | 5,207.00 | 19.2K |
| 13:35 | 5,208.00 | 5,210.00 | 5,205.00 | 5,205.00 | 23.6K |
| 13:40 | 5,203.00 | 5,207.00 | 5,201.00 | 5,203.00 | 34.0K |
| 13:45 | 5,202.00 | 5,206.00 | 5,201.00 | 5,206.00 | 27.4K |
| 13:50 | 5,208.00 | 5,209.00 | 5,204.00 | 5,208.00 | 32.6K |
| 13:55 | 5,206.00 | 5,206.00 | 5,203.00 | 5,204.00 | 14.7K |
| 14:00 | 5,203.00 | 5,207.00 | 5,203.00 | 5,206.00 | 20.8K |
| 14:05 | 5,206.00 | 5,208.00 | 5,202.00 | 5,202.00 | 36.9K |
| 14:10 | 5,202.00 | 5,206.00 | 5,202.00 | 5,203.00 | 16.7K |
| 14:15 | 5,204.00 | 5,204.00 | 5,201.00 | 5,203.00 | 27.2K |
| 14:20 | 5,204.00 | 5,209.00 | 5,204.00 | 5,207.00 | 24.3K |
| 14:25 | 5,206.00 | 5,208.00 | 5,204.00 | 5,206.00 | 17.6K |
| 14:30 | 5,206.00 | 5,206.00 | 5,201.00 | 5,204.00 | 20.6K |
| 14:35 | 5,204.00 | 5,204.00 | 5,203.00 | 5,203.00 | 9.4K |
| 14:40 | 5,203.00 | 5,203.00 | 5,198.00 | 5,198.00 | 81.5K |
| 14:45 | 5,198.00 | 5,199.00 | 5,195.00 | 5,197.00 | 25.0K |
| 14:50 | 5,197.00 | 5,201.00 | 5,196.00 | 5,200.00 | 32.8K |
| 14:55 | 5,201.00 | 5,204.00 | 5,200.00 | 5,200.00 | 26.6K |
| 15:00 | 5,200.00 | 5,206.00 | 5,200.00 | 5,206.00 | 27.2K |
| 15:05 | 5,207.00 | 5,213.00 | 5,207.00 | 5,209.00 | 37.3K |
| 15:10 | 5,209.00 | 5,218.00 | 5,207.00 | 5,218.00 | 34.0K |
| 15:15 | 5,217.00 | 5,218.00 | 5,214.00 | 5,217.00 | 41.1K |
| 15:20 | 5,215.00 | 5,215.00 | 5,208.00 | 5,209.00 | 60.5K |
| 15:30 | 5,219.00 | 5,219.00 | 5,219.00 | 5,219.00 | 536.6K |