5,050.00
最終更新: 2025-10-03
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 5,085.00 | 5,128.00 | 5,062.00 | 5,117.00 | 501.7K |
| 09:05 | 5,115.00 | 5,115.00 | 5,093.00 | 5,097.00 | 199.0K |
| 09:10 | 5,097.00 | 5,099.00 | 5,075.00 | 5,075.00 | 148.7K |
| 09:15 | 5,075.00 | 5,084.00 | 5,074.00 | 5,079.00 | 98.1K |
| 09:20 | 5,079.00 | 5,094.00 | 5,079.00 | 5,086.00 | 68.1K |
| 09:25 | 5,085.00 | 5,090.00 | 5,079.00 | 5,089.00 | 61.9K |
| 09:30 | 5,089.00 | 5,122.00 | 5,089.00 | 5,122.00 | 104.7K |
| 09:35 | 5,122.00 | 5,148.00 | 5,115.00 | 5,147.00 | 212.9K |
| 09:40 | 5,147.00 | 5,152.00 | 5,133.00 | 5,142.00 | 127.7K |
| 09:45 | 5,143.00 | 5,148.00 | 5,132.00 | 5,144.00 | 111.4K |
| 09:50 | 5,145.00 | 5,162.00 | 5,142.00 | 5,154.00 | 146.3K |
| 09:55 | 5,154.00 | 5,156.00 | 5,146.00 | 5,153.00 | 66.2K |
| 10:00 | 5,153.00 | 5,155.00 | 5,147.00 | 5,151.00 | 59.2K |
| 10:05 | 5,152.00 | 5,152.00 | 5,144.00 | 5,146.00 | 65.3K |
| 10:10 | 5,147.00 | 5,164.00 | 5,147.00 | 5,163.00 | 126.0K |
| 10:15 | 5,160.00 | 5,160.00 | 5,152.00 | 5,153.00 | 42.5K |
| 10:20 | 5,153.00 | 5,157.00 | 5,147.00 | 5,157.00 | 50.3K |
| 10:25 | 5,155.00 | 5,165.00 | 5,155.00 | 5,158.00 | 86.4K |
| 10:30 | 5,158.00 | 5,162.00 | 5,155.00 | 5,155.00 | 32.8K |
| 10:35 | 5,155.00 | 5,165.00 | 5,154.00 | 5,163.00 | 68.5K |
| 10:40 | 5,163.00 | 5,169.00 | 5,163.00 | 5,167.00 | 109.5K |
| 10:45 | 5,167.00 | 5,168.00 | 5,163.00 | 5,164.00 | 35.6K |
| 10:50 | 5,165.00 | 5,166.00 | 5,160.00 | 5,166.00 | 45.9K |
| 10:55 | 5,167.00 | 5,170.00 | 5,159.00 | 5,160.00 | 58.1K |
| 11:00 | 5,160.00 | 5,165.00 | 5,160.00 | 5,163.00 | 25.7K |
| 11:05 | 5,163.00 | 5,164.00 | 5,156.00 | 5,156.00 | 42.6K |
| 11:10 | 5,155.00 | 5,161.00 | 5,154.00 | 5,159.00 | 25.8K |
| 11:15 | 5,159.00 | 5,170.00 | 5,159.00 | 5,168.00 | 60.4K |
| 11:20 | 5,168.00 | 5,168.00 | 5,160.00 | 5,161.00 | 24.5K |
| 11:25 | 5,160.00 | 5,162.00 | 5,148.00 | 5,148.00 | 95.1K |
| 11:30 | 5,149.00 | 5,149.00 | 5,149.00 | 5,149.00 | 4.0K |
| 12:30 | 5,148.00 | 5,150.00 | 5,122.00 | 5,144.00 | 269.0K |
| 12:35 | 5,144.00 | 5,153.00 | 5,140.00 | 5,140.00 | 88.7K |
| 12:40 | 5,138.00 | 5,145.00 | 5,137.00 | 5,143.00 | 36.6K |
| 12:45 | 5,144.00 | 5,149.00 | 5,139.00 | 5,139.00 | 38.8K |
| 12:50 | 5,141.00 | 5,141.00 | 5,134.00 | 5,136.00 | 60.0K |
| 12:55 | 5,136.00 | 5,138.00 | 5,131.00 | 5,138.00 | 35.5K |
| 13:00 | 5,138.00 | 5,144.00 | 5,136.00 | 5,143.00 | 32.9K |
| 13:05 | 5,143.00 | 5,145.00 | 5,142.00 | 5,142.00 | 29.1K |
| 13:10 | 5,142.00 | 5,148.00 | 5,139.00 | 5,148.00 | 53.1K |
| 13:15 | 5,147.00 | 5,150.00 | 5,144.00 | 5,144.00 | 64.1K |
| 13:20 | 5,144.00 | 5,144.00 | 5,141.00 | 5,142.00 | 38.7K |
| 13:25 | 5,142.00 | 5,145.00 | 5,141.00 | 5,143.00 | 20.6K |
| 13:30 | 5,143.00 | 5,145.00 | 5,139.00 | 5,145.00 | 28.8K |
| 13:35 | 5,145.00 | 5,150.00 | 5,145.00 | 5,150.00 | 20.9K |
| 13:40 | 5,150.00 | 5,154.00 | 5,148.00 | 5,154.00 | 52.3K |
| 13:45 | 5,154.00 | 5,158.00 | 5,152.00 | 5,156.00 | 59.3K |
| 13:50 | 5,157.00 | 5,157.00 | 5,153.00 | 5,157.00 | 20.2K |
| 13:55 | 5,157.00 | 5,157.00 | 5,153.00 | 5,155.00 | 28.1K |
| 14:00 | 5,156.00 | 5,158.00 | 5,152.00 | 5,153.00 | 27.8K |
| 14:05 | 5,153.00 | 5,155.00 | 5,149.00 | 5,154.00 | 45.4K |
| 14:10 | 5,153.00 | 5,160.00 | 5,153.00 | 5,158.00 | 61.5K |
| 14:15 | 5,158.00 | 5,159.00 | 5,154.00 | 5,157.00 | 18.5K |
| 14:20 | 5,156.00 | 5,159.00 | 5,156.00 | 5,159.00 | 22.4K |
| 14:25 | 5,158.00 | 5,164.00 | 5,158.00 | 5,161.00 | 53.2K |
| 14:30 | 5,162.00 | 5,162.00 | 5,159.00 | 5,161.00 | 35.4K |
| 14:35 | 5,160.00 | 5,167.00 | 5,160.00 | 5,167.00 | 48.0K |
| 14:40 | 5,167.00 | 5,167.00 | 5,161.00 | 5,162.00 | 47.0K |
| 14:45 | 5,162.00 | 5,171.00 | 5,162.00 | 5,168.00 | 152.9K |
| 14:50 | 5,168.00 | 5,171.00 | 5,164.00 | 5,168.00 | 53.1K |
| 14:55 | 5,168.00 | 5,175.00 | 5,168.00 | 5,175.00 | 70.3K |
| 15:00 | 5,174.00 | 5,182.00 | 5,174.00 | 5,176.00 | 193.1K |
| 15:05 | 5,176.00 | 5,184.00 | 5,175.00 | 5,183.00 | 55.7K |
| 15:10 | 5,184.00 | 5,184.00 | 5,178.00 | 5,180.00 | 49.7K |
| 15:15 | 5,180.00 | 5,181.00 | 5,176.00 | 5,178.00 | 57.6K |
| 15:20 | 5,177.00 | 5,181.00 | 5,174.00 | 5,178.00 | 95.4K |
| 15:30 | 5,183.00 | 5,183.00 | 5,183.00 | 5,183.00 | 350.5K |