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 | 5,052.00 | 5,065.00 | 5,043.00 | 5,043.00 | 144.5K |
| 09:05 | 5,043.00 | 5,053.00 | 5,040.00 | 5,053.00 | 39.3K |
| 09:10 | 5,052.00 | 5,052.00 | 5,036.00 | 5,039.00 | 33.3K |
| 09:15 | 5,043.00 | 5,054.00 | 5,043.00 | 5,045.00 | 49.4K |
| 09:20 | 5,043.00 | 5,044.00 | 5,037.00 | 5,043.00 | 43.8K |
| 09:25 | 5,042.00 | 5,055.00 | 5,042.00 | 5,049.00 | 46.0K |
| 09:30 | 5,050.00 | 5,056.00 | 5,049.00 | 5,052.00 | 22.7K |
| 09:35 | 5,051.00 | 5,057.00 | 5,048.00 | 5,057.00 | 23.1K |
| 09:40 | 5,058.00 | 5,060.00 | 5,054.00 | 5,059.00 | 28.6K |
| 09:45 | 5,057.00 | 5,072.00 | 5,057.00 | 5,067.00 | 36.7K |
| 09:50 | 5,068.00 | 5,072.00 | 5,067.00 | 5,071.00 | 20.1K |
| 09:55 | 5,072.00 | 5,073.00 | 5,066.00 | 5,070.00 | 33.1K |
| 10:00 | 5,069.00 | 5,069.00 | 5,055.00 | 5,057.00 | 17.5K |
| 10:05 | 5,057.00 | 5,065.00 | 5,055.00 | 5,063.00 | 22.2K |
| 10:10 | 5,061.00 | 5,065.00 | 5,059.00 | 5,063.00 | 22.5K |
| 10:15 | 5,062.00 | 5,063.00 | 5,056.00 | 5,056.00 | 12.0K |
| 10:20 | 5,056.00 | 5,058.00 | 5,054.00 | 5,055.00 | 16.7K |
| 10:25 | 5,055.00 | 5,056.00 | 5,053.00 | 5,053.00 | 9.5K |
| 10:30 | 5,053.00 | 5,059.00 | 5,053.00 | 5,056.00 | 11.0K |
| 10:35 | 5,056.00 | 5,065.00 | 5,056.00 | 5,063.00 | 16.9K |
| 10:40 | 5,063.00 | 5,068.00 | 5,062.00 | 5,068.00 | 11.3K |
| 10:45 | 5,067.00 | 5,067.00 | 5,064.00 | 5,065.00 | 9.6K |
| 10:50 | 5,064.00 | 5,066.00 | 5,062.00 | 5,063.00 | 11.0K |
| 10:55 | 5,062.00 | 5,062.00 | 5,055.00 | 5,058.00 | 17.2K |
| 11:00 | 5,058.00 | 5,058.00 | 5,051.00 | 5,051.00 | 10.9K |
| 11:05 | 5,051.00 | 5,058.00 | 5,050.00 | 5,057.00 | 13.2K |
| 11:10 | 5,058.00 | 5,061.00 | 5,058.00 | 5,059.00 | 21.5K |
| 11:15 | 5,059.00 | 5,064.00 | 5,057.00 | 5,063.00 | 14.7K |
| 11:20 | 5,063.00 | 5,064.00 | 5,062.00 | 5,064.00 | 9.8K |
| 11:25 | 5,064.00 | 5,073.00 | 5,061.00 | 5,072.00 | 41.7K |
| 11:30 | 5,071.00 | 5,071.00 | 5,071.00 | 5,071.00 | 7.7K |
| 12:30 | 5,065.00 | 5,075.00 | 5,061.00 | 5,075.00 | 77.5K |
| 12:35 | 5,074.00 | 5,082.00 | 5,074.00 | 5,080.00 | 48.5K |
| 12:40 | 5,079.00 | 5,083.00 | 5,076.00 | 5,082.00 | 38.8K |
| 12:45 | 5,081.00 | 5,085.00 | 5,080.00 | 5,082.00 | 30.2K |
| 12:50 | 5,081.00 | 5,090.00 | 5,079.00 | 5,088.00 | 20.9K |
| 12:55 | 5,089.00 | 5,095.00 | 5,083.00 | 5,084.00 | 32.1K |
| 13:00 | 5,084.00 | 5,085.00 | 5,082.00 | 5,084.00 | 9.3K |
| 13:05 | 5,083.00 | 5,085.00 | 5,079.00 | 5,080.00 | 19.5K |
| 13:10 | 5,078.00 | 5,079.00 | 5,076.00 | 5,078.00 | 13.2K |
| 13:15 | 5,078.00 | 5,078.00 | 5,075.00 | 5,075.00 | 17.2K |
| 13:20 | 5,075.00 | 5,080.00 | 5,074.00 | 5,080.00 | 15.8K |
| 13:25 | 5,079.00 | 5,080.00 | 5,078.00 | 5,078.00 | 8.9K |
| 13:30 | 5,080.00 | 5,084.00 | 5,079.00 | 5,084.00 | 21.3K |
| 13:35 | 5,084.00 | 5,084.00 | 5,078.00 | 5,079.00 | 13.3K |
| 13:40 | 5,079.00 | 5,080.00 | 5,078.00 | 5,078.00 | 8.3K |
| 13:45 | 5,078.00 | 5,081.00 | 5,078.00 | 5,079.00 | 16.1K |
| 13:50 | 5,079.00 | 5,087.00 | 5,079.00 | 5,085.00 | 28.9K |
| 13:55 | 5,086.00 | 5,087.00 | 5,083.00 | 5,084.00 | 8.6K |
| 14:00 | 5,083.00 | 5,085.00 | 5,082.00 | 5,083.00 | 14.1K |
| 14:05 | 5,084.00 | 5,090.00 | 5,083.00 | 5,088.00 | 29.5K |
| 14:10 | 5,088.00 | 5,089.00 | 5,085.00 | 5,085.00 | 23.5K |
| 14:15 | 5,086.00 | 5,090.00 | 5,084.00 | 5,089.00 | 24.2K |
| 14:20 | 5,088.00 | 5,091.00 | 5,087.00 | 5,087.00 | 18.3K |
| 14:25 | 5,087.00 | 5,089.00 | 5,087.00 | 5,088.00 | 9.6K |
| 14:30 | 5,090.00 | 5,092.00 | 5,087.00 | 5,091.00 | 16.9K |
| 14:35 | 5,091.00 | 5,094.00 | 5,091.00 | 5,093.00 | 20.1K |
| 14:40 | 5,094.00 | 5,095.00 | 5,088.00 | 5,091.00 | 29.8K |
| 14:45 | 5,091.00 | 5,093.00 | 5,090.00 | 5,093.00 | 12.3K |
| 14:50 | 5,093.00 | 5,093.00 | 5,085.00 | 5,085.00 | 17.2K |
| 14:55 | 5,085.00 | 5,086.00 | 5,078.00 | 5,078.00 | 24.9K |
| 15:00 | 5,078.00 | 5,089.00 | 5,077.00 | 5,089.00 | 30.0K |
| 15:05 | 5,089.00 | 5,091.00 | 5,086.00 | 5,091.00 | 31.5K |
| 15:10 | 5,091.00 | 5,093.00 | 5,090.00 | 5,091.00 | 28.3K |
| 15:15 | 5,091.00 | 5,114.00 | 5,089.00 | 5,108.00 | 206.8K |
| 15:20 | 5,108.00 | 5,109.00 | 5,102.00 | 5,106.00 | 43.7K |
| 15:30 | 5,109.00 | 5,109.00 | 5,109.00 | 5,109.00 | 375.8K |