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 | 5,119.00 | 5,149.00 | 5,103.00 | 5,112.00 | 259.4K |
| 09:05 | 5,111.00 | 5,113.00 | 5,105.00 | 5,109.00 | 39.0K |
| 09:10 | 5,109.00 | 5,113.00 | 5,104.00 | 5,112.00 | 39.8K |
| 09:15 | 5,112.00 | 5,125.00 | 5,112.00 | 5,122.00 | 57.5K |
| 09:20 | 5,123.00 | 5,123.00 | 5,114.00 | 5,116.00 | 24.3K |
| 09:25 | 5,118.00 | 5,124.00 | 5,110.00 | 5,116.00 | 32.1K |
| 09:30 | 5,116.00 | 5,119.00 | 5,108.00 | 5,109.00 | 24.7K |
| 09:35 | 5,108.00 | 5,116.00 | 5,106.00 | 5,116.00 | 15.5K |
| 09:40 | 5,116.00 | 5,121.00 | 5,116.00 | 5,117.00 | 15.1K |
| 09:45 | 5,120.00 | 5,122.00 | 5,118.00 | 5,119.00 | 12.3K |
| 09:50 | 5,119.00 | 5,124.00 | 5,119.00 | 5,122.00 | 24.5K |
| 09:55 | 5,122.00 | 5,124.00 | 5,120.00 | 5,121.00 | 9.1K |
| 10:00 | 5,120.00 | 5,121.00 | 5,112.00 | 5,112.00 | 20.6K |
| 10:05 | 5,112.00 | 5,117.00 | 5,111.00 | 5,114.00 | 11.2K |
| 10:10 | 5,114.00 | 5,116.00 | 5,113.00 | 5,114.00 | 7.4K |
| 10:15 | 5,114.00 | 5,116.00 | 5,114.00 | 5,114.00 | 5.8K |
| 10:20 | 5,114.00 | 5,117.00 | 5,114.00 | 5,116.00 | 18.7K |
| 10:25 | 5,115.00 | 5,116.00 | 5,112.00 | 5,113.00 | 11.8K |
| 10:30 | 5,112.00 | 5,119.00 | 5,112.00 | 5,113.00 | 35.4K |
| 10:35 | 5,113.00 | 5,113.00 | 5,109.00 | 5,112.00 | 9.8K |
| 10:40 | 5,113.00 | 5,115.00 | 5,111.00 | 5,111.00 | 12.6K |
| 10:45 | 5,110.00 | 5,112.00 | 5,109.00 | 5,112.00 | 9.1K |
| 10:50 | 5,112.00 | 5,112.00 | 5,105.00 | 5,106.00 | 15.2K |
| 10:55 | 5,106.00 | 5,109.00 | 5,105.00 | 5,106.00 | 13.3K |
| 11:00 | 5,106.00 | 5,109.00 | 5,105.00 | 5,107.00 | 7.3K |
| 11:05 | 5,105.00 | 5,105.00 | 5,097.00 | 5,099.00 | 44.4K |
| 11:10 | 5,099.00 | 5,099.00 | 5,093.00 | 5,095.00 | 18.0K |
| 11:15 | 5,094.00 | 5,098.00 | 5,094.00 | 5,097.00 | 11.2K |
| 11:20 | 5,096.00 | 5,103.00 | 5,096.00 | 5,102.00 | 9.0K |
| 11:25 | 5,102.00 | 5,104.00 | 5,101.00 | 5,104.00 | 7.1K |
| 11:30 | 5,105.00 | 5,105.00 | 5,105.00 | 5,105.00 | 8.6K |
| 12:30 | 5,106.00 | 5,106.00 | 5,098.00 | 5,100.00 | 43.4K |
| 12:35 | 5,100.00 | 5,103.00 | 5,100.00 | 5,103.00 | 22.2K |
| 12:40 | 5,103.00 | 5,103.00 | 5,099.00 | 5,102.00 | 12.6K |
| 12:45 | 5,102.00 | 5,106.00 | 5,102.00 | 5,105.00 | 11.1K |
| 12:50 | 5,106.00 | 5,113.00 | 5,103.00 | 5,111.00 | 19.8K |
| 12:55 | 5,111.00 | 5,117.00 | 5,111.00 | 5,117.00 | 28.7K |
| 13:00 | 5,115.00 | 5,124.00 | 5,115.00 | 5,123.00 | 54.0K |
| 13:05 | 5,123.00 | 5,123.00 | 5,115.00 | 5,115.00 | 29.4K |
| 13:10 | 5,112.00 | 5,115.00 | 5,111.00 | 5,112.00 | 27.9K |
| 13:15 | 5,111.00 | 5,112.00 | 5,105.00 | 5,106.00 | 16.9K |
| 13:20 | 5,106.00 | 5,109.00 | 5,105.00 | 5,108.00 | 10.9K |
| 13:25 | 5,108.00 | 5,109.00 | 5,107.00 | 5,107.00 | 8.2K |
| 13:30 | 5,106.00 | 5,107.00 | 5,104.00 | 5,105.00 | 18.1K |
| 13:35 | 5,104.00 | 5,107.00 | 5,100.00 | 5,100.00 | 18.5K |
| 13:40 | 5,100.00 | 5,104.00 | 5,099.00 | 5,103.00 | 8.0K |
| 13:45 | 5,103.00 | 5,105.00 | 5,101.00 | 5,105.00 | 6.1K |
| 13:50 | 5,105.00 | 5,108.00 | 5,103.00 | 5,107.00 | 14.9K |
| 13:55 | 5,107.00 | 5,112.00 | 5,106.00 | 5,110.00 | 15.5K |
| 14:00 | 5,111.00 | 5,111.00 | 5,106.00 | 5,107.00 | 15.9K |
| 14:05 | 5,108.00 | 5,110.00 | 5,104.00 | 5,108.00 | 11.3K |
| 14:10 | 5,107.00 | 5,112.00 | 5,107.00 | 5,112.00 | 8.3K |
| 14:15 | 5,111.00 | 5,114.00 | 5,110.00 | 5,112.00 | 17.9K |
| 14:20 | 5,112.00 | 5,115.00 | 5,110.00 | 5,115.00 | 14.6K |
| 14:25 | 5,114.00 | 5,122.00 | 5,114.00 | 5,120.00 | 42.1K |
| 14:30 | 5,120.00 | 5,121.00 | 5,118.00 | 5,119.00 | 13.7K |
| 14:35 | 5,119.00 | 5,120.00 | 5,116.00 | 5,119.00 | 18.7K |
| 14:40 | 5,119.00 | 5,129.00 | 5,119.00 | 5,125.00 | 81.9K |
| 14:45 | 5,124.00 | 5,128.00 | 5,122.00 | 5,122.00 | 21.6K |
| 14:50 | 5,123.00 | 5,123.00 | 5,119.00 | 5,120.00 | 28.0K |
| 14:55 | 5,121.00 | 5,132.00 | 5,118.00 | 5,132.00 | 63.3K |
| 15:00 | 5,131.00 | 5,138.00 | 5,131.00 | 5,132.00 | 34.8K |
| 15:05 | 5,131.00 | 5,132.00 | 5,126.00 | 5,129.00 | 30.9K |
| 15:10 | 5,129.00 | 5,130.00 | 5,124.00 | 5,126.00 | 29.5K |
| 15:15 | 5,126.00 | 5,126.00 | 5,121.00 | 5,122.00 | 27.3K |
| 15:20 | 5,122.00 | 5,127.00 | 5,120.00 | 5,123.00 | 104.6K |
| 15:30 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 226.8K |