4,406.00
最終更新: 2025-10-02
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 5,027.00 | 5,043.00 | 5,022.00 | 5,033.00 | 173.2K |
| 09:05 | 5,031.00 | 5,035.00 | 5,022.00 | 5,033.00 | 77.6K |
| 09:10 | 5,032.00 | 5,039.00 | 5,026.00 | 5,032.00 | 30.1K |
| 09:15 | 5,034.00 | 5,037.00 | 5,030.00 | 5,030.00 | 19.3K |
| 09:20 | 5,031.00 | 5,031.00 | 5,018.00 | 5,021.00 | 78.6K |
| 09:25 | 5,021.00 | 5,025.00 | 5,019.00 | 5,025.00 | 30.3K |
| 09:30 | 5,024.00 | 5,026.00 | 5,020.00 | 5,022.00 | 16.7K |
| 09:35 | 5,023.00 | 5,032.00 | 5,021.00 | 5,031.00 | 30.8K |
| 09:40 | 5,031.00 | 5,031.00 | 5,025.00 | 5,027.00 | 20.9K |
| 09:45 | 5,027.00 | 5,027.00 | 5,017.00 | 5,017.00 | 27.5K |
| 09:50 | 5,017.00 | 5,020.00 | 5,016.00 | 5,018.00 | 16.4K |
| 09:55 | 5,018.00 | 5,032.00 | 5,018.00 | 5,032.00 | 25.1K |
| 10:00 | 5,030.00 | 5,031.00 | 5,021.00 | 5,021.00 | 26.9K |
| 10:05 | 5,021.00 | 5,021.00 | 5,011.00 | 5,019.00 | 49.7K |
| 10:10 | 5,020.00 | 5,029.00 | 5,015.00 | 5,029.00 | 22.2K |
| 10:15 | 5,032.00 | 5,032.00 | 5,026.00 | 5,027.00 | 19.3K |
| 10:20 | 5,028.00 | 5,029.00 | 5,022.00 | 5,024.00 | 21.1K |
| 10:25 | 5,022.00 | 5,026.00 | 5,021.00 | 5,026.00 | 10.2K |
| 10:30 | 5,026.00 | 5,027.00 | 5,023.00 | 5,027.00 | 10.0K |
| 10:35 | 5,026.00 | 5,027.00 | 5,021.00 | 5,022.00 | 25.7K |
| 10:40 | 5,023.00 | 5,035.00 | 5,023.00 | 5,035.00 | 26.1K |
| 10:45 | 5,034.00 | 5,050.00 | 5,034.00 | 5,049.00 | 51.9K |
| 10:50 | 5,049.00 | 5,049.00 | 5,042.00 | 5,044.00 | 45.6K |
| 10:55 | 5,044.00 | 5,046.00 | 5,035.00 | 5,035.00 | 23.3K |
| 11:00 | 5,036.00 | 5,039.00 | 5,036.00 | 5,038.00 | 10.4K |
| 11:05 | 5,038.00 | 5,039.00 | 5,032.00 | 5,033.00 | 11.4K |
| 11:10 | 5,032.00 | 5,032.00 | 5,024.00 | 5,026.00 | 13.3K |
| 11:15 | 5,026.00 | 5,027.00 | 5,024.00 | 5,027.00 | 12.4K |
| 11:20 | 5,026.00 | 5,028.00 | 5,024.00 | 5,028.00 | 7.6K |
| 11:25 | 5,028.00 | 5,029.00 | 5,024.00 | 5,025.00 | 24.7K |
| 11:30 | 5,027.00 | 5,027.00 | 5,027.00 | 5,027.00 | 2.9K |
| 12:30 | 5,030.00 | 5,043.00 | 5,030.00 | 5,038.00 | 87.0K |
| 12:35 | 5,040.00 | 5,043.00 | 5,038.00 | 5,043.00 | 31.7K |
| 12:40 | 5,043.00 | 5,043.00 | 5,031.00 | 5,031.00 | 27.3K |
| 12:45 | 5,033.00 | 5,036.00 | 5,030.00 | 5,035.00 | 20.8K |
| 12:50 | 5,036.00 | 5,036.00 | 5,033.00 | 5,033.00 | 17.8K |
| 12:55 | 5,033.00 | 5,037.00 | 5,033.00 | 5,034.00 | 12.3K |
| 13:00 | 5,034.00 | 5,037.00 | 5,031.00 | 5,037.00 | 21.0K |
| 13:05 | 5,037.00 | 5,039.00 | 5,036.00 | 5,038.00 | 10.7K |
| 13:10 | 5,039.00 | 5,042.00 | 5,039.00 | 5,042.00 | 14.6K |
| 13:15 | 5,043.00 | 5,043.00 | 5,039.00 | 5,042.00 | 22.0K |
| 13:20 | 5,042.00 | 5,042.00 | 5,037.00 | 5,037.00 | 12.2K |
| 13:25 | 5,037.00 | 5,039.00 | 5,037.00 | 5,038.00 | 8.1K |
| 13:30 | 5,038.00 | 5,046.00 | 5,038.00 | 5,046.00 | 35.1K |
| 13:35 | 5,046.00 | 5,046.00 | 5,043.00 | 5,043.00 | 10.0K |
| 13:40 | 5,042.00 | 5,043.00 | 5,039.00 | 5,041.00 | 23.8K |
| 13:45 | 5,041.00 | 5,042.00 | 5,039.00 | 5,042.00 | 13.8K |
| 13:50 | 5,043.00 | 5,045.00 | 5,041.00 | 5,045.00 | 12.2K |
| 13:55 | 5,045.00 | 5,046.00 | 5,043.00 | 5,045.00 | 14.6K |
| 14:00 | 5,045.00 | 5,045.00 | 5,040.00 | 5,040.00 | 15.4K |
| 14:05 | 5,041.00 | 5,042.00 | 5,039.00 | 5,039.00 | 11.2K |
| 14:10 | 5,038.00 | 5,038.00 | 5,034.00 | 5,034.00 | 16.3K |
| 14:15 | 5,035.00 | 5,035.00 | 5,032.00 | 5,033.00 | 10.7K |
| 14:20 | 5,033.00 | 5,033.00 | 5,032.00 | 5,033.00 | 7.8K |
| 14:25 | 5,033.00 | 5,034.00 | 5,032.00 | 5,033.00 | 11.8K |
| 14:30 | 5,032.00 | 5,037.00 | 5,032.00 | 5,033.00 | 46.5K |
| 14:35 | 5,033.00 | 5,033.00 | 5,027.00 | 5,029.00 | 37.3K |
| 14:40 | 5,029.00 | 5,029.00 | 5,026.00 | 5,026.00 | 14.1K |
| 14:45 | 5,027.00 | 5,030.00 | 5,027.00 | 5,029.00 | 13.0K |
| 14:50 | 5,029.00 | 5,032.00 | 5,029.00 | 5,032.00 | 9.9K |
| 14:55 | 5,032.00 | 5,039.00 | 5,032.00 | 5,037.00 | 27.6K |
| 15:00 | 5,038.00 | 5,040.00 | 5,034.00 | 5,035.00 | 20.0K |
| 15:05 | 5,036.00 | 5,038.00 | 5,035.00 | 5,037.00 | 11.6K |
| 15:10 | 5,037.00 | 5,038.00 | 5,035.00 | 5,035.00 | 11.7K |
| 15:15 | 5,034.00 | 5,039.00 | 5,031.00 | 5,038.00 | 28.2K |
| 15:20 | 5,038.00 | 5,046.00 | 5,038.00 | 5,044.00 | 44.1K |
| 15:30 | 5,042.00 | 5,042.00 | 5,042.00 | 5,042.00 | 317.4K |