5,144.00
最終更新: 2025-10-07
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 5,345.00 | 5,345.00 | 5,268.00 | 5,282.00 | 452.2K |
| 09:05 | 5,284.00 | 5,285.00 | 5,270.00 | 5,270.00 | 178.6K |
| 09:10 | 5,268.00 | 5,280.00 | 5,260.00 | 5,262.00 | 143.5K |
| 09:15 | 5,262.00 | 5,265.00 | 5,243.00 | 5,245.00 | 269.2K |
| 09:20 | 5,245.00 | 5,245.00 | 5,222.00 | 5,223.00 | 168.2K |
| 09:25 | 5,224.00 | 5,224.00 | 5,119.00 | 5,126.00 | 913.6K |
| 09:30 | 5,129.00 | 5,147.00 | 5,105.00 | 5,147.00 | 498.9K |
| 09:35 | 5,149.00 | 5,149.00 | 5,089.00 | 5,095.00 | 469.2K |
| 09:40 | 5,094.00 | 5,127.00 | 5,089.00 | 5,123.00 | 279.4K |
| 09:45 | 5,121.00 | 5,123.00 | 5,095.00 | 5,109.00 | 296.1K |
| 09:50 | 5,109.00 | 5,127.00 | 5,108.00 | 5,125.00 | 123.2K |
| 09:55 | 5,126.00 | 5,132.00 | 5,094.00 | 5,102.00 | 348.6K |
| 10:00 | 5,101.00 | 5,104.00 | 5,086.00 | 5,097.00 | 346.6K |
| 10:05 | 5,096.00 | 5,097.00 | 5,079.00 | 5,088.00 | 327.6K |
| 10:10 | 5,089.00 | 5,097.00 | 5,086.00 | 5,091.00 | 190.2K |
| 10:15 | 5,090.00 | 5,094.00 | 5,079.00 | 5,090.00 | 148.7K |
| 10:20 | 5,091.00 | 5,092.00 | 5,084.00 | 5,088.00 | 71.4K |
| 10:25 | 5,089.00 | 5,108.00 | 5,089.00 | 5,102.00 | 156.7K |
| 10:30 | 5,103.00 | 5,104.00 | 5,091.00 | 5,099.00 | 77.8K |
| 10:35 | 5,099.00 | 5,099.00 | 5,086.00 | 5,088.00 | 86.2K |
| 10:40 | 5,089.00 | 5,093.00 | 5,085.00 | 5,087.00 | 81.2K |
| 10:45 | 5,086.00 | 5,093.00 | 5,074.00 | 5,083.00 | 176.7K |
| 10:50 | 5,083.00 | 5,087.00 | 5,079.00 | 5,080.00 | 55.5K |
| 10:55 | 5,079.00 | 5,080.00 | 5,065.00 | 5,073.00 | 154.0K |
| 11:00 | 5,072.00 | 5,076.00 | 5,063.00 | 5,064.00 | 89.2K |
| 11:05 | 5,063.00 | 5,070.00 | 5,061.00 | 5,067.00 | 65.2K |
| 11:10 | 5,067.00 | 5,067.00 | 5,060.00 | 5,060.00 | 103.3K |
| 11:15 | 5,061.00 | 5,071.00 | 5,061.00 | 5,071.00 | 52.1K |
| 11:20 | 5,073.00 | 5,077.00 | 5,073.00 | 5,075.00 | 97.1K |
| 11:25 | 5,075.00 | 5,084.00 | 5,074.00 | 5,083.00 | 68.3K |
| 11:30 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | 11.8K |
| 12:30 | 5,084.00 | 5,105.00 | 5,084.00 | 5,093.00 | 237.0K |
| 12:35 | 5,092.00 | 5,094.00 | 5,083.00 | 5,085.00 | 81.0K |
| 12:40 | 5,084.00 | 5,084.00 | 5,074.00 | 5,074.00 | 129.1K |
| 12:45 | 5,075.00 | 5,077.00 | 5,069.00 | 5,071.00 | 87.4K |
| 12:50 | 5,071.00 | 5,071.00 | 5,063.00 | 5,065.00 | 92.5K |
| 12:55 | 5,065.00 | 5,065.00 | 5,054.00 | 5,060.00 | 210.3K |
| 13:00 | 5,060.00 | 5,064.00 | 5,058.00 | 5,059.00 | 62.4K |
| 13:05 | 5,059.00 | 5,061.00 | 5,055.00 | 5,059.00 | 84.2K |
| 13:10 | 5,059.00 | 5,065.00 | 5,058.00 | 5,059.00 | 97.1K |
| 13:15 | 5,059.00 | 5,067.00 | 5,058.00 | 5,065.00 | 43.9K |
| 13:20 | 5,065.00 | 5,067.00 | 5,061.00 | 5,067.00 | 28.7K |
| 13:25 | 5,067.00 | 5,072.00 | 5,067.00 | 5,072.00 | 47.9K |
| 13:30 | 5,073.00 | 5,073.00 | 5,061.00 | 5,061.00 | 58.7K |
| 13:35 | 5,060.00 | 5,067.00 | 5,059.00 | 5,067.00 | 46.9K |
| 13:40 | 5,066.00 | 5,071.00 | 5,065.00 | 5,066.00 | 30.7K |
| 13:45 | 5,066.00 | 5,073.00 | 5,064.00 | 5,071.00 | 59.2K |
| 13:50 | 5,071.00 | 5,076.00 | 5,070.00 | 5,075.00 | 45.3K |
| 13:55 | 5,075.00 | 5,076.00 | 5,072.00 | 5,075.00 | 48.0K |
| 14:00 | 5,075.00 | 5,075.00 | 5,070.00 | 5,071.00 | 45.0K |
| 14:05 | 5,071.00 | 5,074.00 | 5,071.00 | 5,071.00 | 36.7K |
| 14:10 | 5,070.00 | 5,073.00 | 5,065.00 | 5,073.00 | 91.6K |
| 14:15 | 5,074.00 | 5,074.00 | 5,067.00 | 5,071.00 | 40.7K |
| 14:20 | 5,070.00 | 5,073.00 | 5,064.00 | 5,065.00 | 62.1K |
| 14:25 | 5,064.00 | 5,066.00 | 5,062.00 | 5,065.00 | 40.6K |
| 14:30 | 5,066.00 | 5,066.00 | 5,062.00 | 5,064.00 | 35.4K |
| 14:35 | 5,065.00 | 5,068.00 | 5,064.00 | 5,067.00 | 72.3K |
| 14:40 | 5,066.00 | 5,069.00 | 5,064.00 | 5,064.00 | 48.7K |
| 14:45 | 5,065.00 | 5,068.00 | 5,063.00 | 5,068.00 | 63.0K |
| 14:50 | 5,068.00 | 5,073.00 | 5,068.00 | 5,072.00 | 79.6K |
| 14:55 | 5,071.00 | 5,076.00 | 5,069.00 | 5,074.00 | 48.6K |
| 15:00 | 5,075.00 | 5,080.00 | 5,073.00 | 5,080.00 | 43.2K |
| 15:05 | 5,080.00 | 5,089.00 | 5,080.00 | 5,088.00 | 68.7K |
| 15:10 | 5,089.00 | 5,090.00 | 5,083.00 | 5,083.00 | 89.2K |
| 15:15 | 5,082.00 | 5,082.00 | 5,076.00 | 5,082.00 | 119.7K |
| 15:20 | 5,084.00 | 5,086.00 | 5,080.00 | 5,083.00 | 113.4K |
| 15:30 | 5,062.00 | 5,062.00 | 5,062.00 | 5,062.00 | 601.3K |