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 | 5,060.00 | 5,095.00 | 5,045.00 | 5,084.00 | 390.9K |
| 09:05 | 5,084.00 | 5,084.00 | 5,062.00 | 5,071.00 | 87.8K |
| 09:10 | 5,076.00 | 5,086.00 | 5,071.00 | 5,083.00 | 108.5K |
| 09:15 | 5,086.00 | 5,088.00 | 5,074.00 | 5,085.00 | 142.4K |
| 09:20 | 5,083.00 | 5,087.00 | 5,077.00 | 5,081.00 | 43.7K |
| 09:25 | 5,082.00 | 5,090.00 | 5,077.00 | 5,083.00 | 68.5K |
| 09:30 | 5,082.00 | 5,097.00 | 5,077.00 | 5,088.00 | 97.0K |
| 09:35 | 5,089.00 | 5,096.00 | 5,087.00 | 5,094.00 | 43.0K |
| 09:40 | 5,094.00 | 5,095.00 | 5,083.00 | 5,084.00 | 39.9K |
| 09:45 | 5,084.00 | 5,086.00 | 5,077.00 | 5,079.00 | 24.1K |
| 09:50 | 5,077.00 | 5,079.00 | 5,071.00 | 5,073.00 | 18.0K |
| 09:55 | 5,073.00 | 5,077.00 | 5,073.00 | 5,077.00 | 24.4K |
| 10:00 | 5,078.00 | 5,084.00 | 5,074.00 | 5,084.00 | 26.7K |
| 10:05 | 5,086.00 | 5,086.00 | 5,080.00 | 5,080.00 | 29.7K |
| 10:10 | 5,080.00 | 5,083.00 | 5,076.00 | 5,083.00 | 22.1K |
| 10:15 | 5,082.00 | 5,098.00 | 5,081.00 | 5,096.00 | 72.0K |
| 10:20 | 5,095.00 | 5,098.00 | 5,094.00 | 5,095.00 | 51.1K |
| 10:25 | 5,096.00 | 5,098.00 | 5,091.00 | 5,093.00 | 40.3K |
| 10:30 | 5,095.00 | 5,095.00 | 5,092.00 | 5,095.00 | 16.8K |
| 10:35 | 5,094.00 | 5,094.00 | 5,088.00 | 5,091.00 | 19.8K |
| 10:40 | 5,090.00 | 5,090.00 | 5,081.00 | 5,082.00 | 22.3K |
| 10:45 | 5,080.00 | 5,087.00 | 5,080.00 | 5,085.00 | 20.0K |
| 10:50 | 5,084.00 | 5,085.00 | 5,079.00 | 5,079.00 | 13.4K |
| 10:55 | 5,080.00 | 5,084.00 | 5,080.00 | 5,082.00 | 10.2K |
| 11:00 | 5,083.00 | 5,103.00 | 5,083.00 | 5,093.00 | 224.2K |
| 11:05 | 5,094.00 | 5,099.00 | 5,094.00 | 5,098.00 | 19.3K |
| 11:10 | 5,098.00 | 5,103.00 | 5,098.00 | 5,102.00 | 37.2K |
| 11:15 | 5,102.00 | 5,102.00 | 5,092.00 | 5,093.00 | 24.0K |
| 11:20 | 5,093.00 | 5,094.00 | 5,086.00 | 5,086.00 | 22.0K |
| 11:25 | 5,086.00 | 5,089.00 | 5,085.00 | 5,086.00 | 14.0K |
| 11:30 | 5,087.00 | 5,087.00 | 5,087.00 | 5,087.00 | 7.3K |
| 12:30 | 5,070.00 | 5,072.00 | 5,058.00 | 5,059.00 | 101.6K |
| 12:35 | 5,059.00 | 5,063.00 | 5,050.00 | 5,054.00 | 53.1K |
| 12:40 | 5,053.00 | 5,054.00 | 5,041.00 | 5,043.00 | 39.9K |
| 12:45 | 5,044.00 | 5,045.00 | 5,037.00 | 5,038.00 | 47.5K |
| 12:50 | 5,040.00 | 5,048.00 | 5,038.00 | 5,044.00 | 32.5K |
| 12:55 | 5,044.00 | 5,049.00 | 5,043.00 | 5,044.00 | 18.5K |
| 13:00 | 5,043.00 | 5,043.00 | 5,032.00 | 5,034.00 | 37.9K |
| 13:05 | 5,034.00 | 5,039.00 | 5,034.00 | 5,037.00 | 13.9K |
| 13:10 | 5,037.00 | 5,040.00 | 5,036.00 | 5,038.00 | 15.3K |
| 13:15 | 5,038.00 | 5,041.00 | 5,037.00 | 5,038.00 | 13.3K |
| 13:20 | 5,038.00 | 5,038.00 | 5,026.00 | 5,030.00 | 34.8K |
| 13:25 | 5,029.00 | 5,029.00 | 5,027.00 | 5,028.00 | 9.6K |
| 13:30 | 5,026.00 | 5,029.00 | 5,024.00 | 5,028.00 | 30.1K |
| 13:35 | 5,026.00 | 5,026.00 | 5,022.00 | 5,022.00 | 17.7K |
| 13:40 | 5,023.00 | 5,027.00 | 5,021.00 | 5,025.00 | 22.3K |
| 13:45 | 5,024.00 | 5,031.00 | 5,024.00 | 5,031.00 | 15.2K |
| 13:50 | 5,029.00 | 5,032.00 | 5,027.00 | 5,031.00 | 21.5K |
| 13:55 | 5,031.00 | 5,033.00 | 5,028.00 | 5,031.00 | 16.4K |
| 14:00 | 5,032.00 | 5,035.00 | 5,031.00 | 5,034.00 | 17.0K |
| 14:05 | 5,034.00 | 5,042.00 | 5,032.00 | 5,038.00 | 27.6K |
| 14:10 | 5,038.00 | 5,039.00 | 5,036.00 | 5,037.00 | 17.7K |
| 14:15 | 5,038.00 | 5,041.00 | 5,033.00 | 5,033.00 | 20.6K |
| 14:20 | 5,033.00 | 5,037.00 | 5,032.00 | 5,037.00 | 22.9K |
| 14:25 | 5,039.00 | 5,040.00 | 5,035.00 | 5,035.00 | 18.7K |
| 14:30 | 5,038.00 | 5,038.00 | 5,032.00 | 5,033.00 | 19.8K |
| 14:35 | 5,033.00 | 5,033.00 | 5,028.00 | 5,028.00 | 39.3K |
| 14:40 | 5,028.00 | 5,032.00 | 5,025.00 | 5,031.00 | 22.8K |
| 14:45 | 5,032.00 | 5,034.00 | 5,030.00 | 5,034.00 | 14.1K |
| 14:50 | 5,033.00 | 5,038.00 | 5,033.00 | 5,036.00 | 26.0K |
| 14:55 | 5,037.00 | 5,037.00 | 5,035.00 | 5,035.00 | 29.4K |
| 15:00 | 5,035.00 | 5,041.00 | 5,034.00 | 5,040.00 | 31.7K |
| 15:05 | 5,041.00 | 5,042.00 | 5,032.00 | 5,033.00 | 44.1K |
| 15:10 | 5,032.00 | 5,038.00 | 5,032.00 | 5,035.00 | 26.8K |
| 15:15 | 5,035.00 | 5,045.00 | 5,035.00 | 5,044.00 | 59.2K |
| 15:20 | 5,045.00 | 5,048.00 | 5,044.00 | 5,047.00 | 69.4K |
| 15:30 | 5,052.00 | 5,052.00 | 5,052.00 | 5,052.00 | 351.1K |