5,005.00
最終更新: 2025-10-01
時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
09:00 | 5,078.00 | 5,113.00 | 5,070.00 | 5,093.00 | 380.5K |
09:05 | 5,093.00 | 5,101.00 | 5,082.00 | 5,095.00 | 101.9K |
09:10 | 5,092.00 | 5,094.00 | 5,076.00 | 5,077.00 | 67.9K |
09:15 | 5,079.00 | 5,088.00 | 5,073.00 | 5,084.00 | 83.3K |
09:20 | 5,086.00 | 5,089.00 | 5,081.00 | 5,081.00 | 44.0K |
09:25 | 5,081.00 | 5,086.00 | 5,070.00 | 5,074.00 | 48.3K |
09:30 | 5,072.00 | 5,080.00 | 5,067.00 | 5,072.00 | 30.0K |
09:35 | 5,070.00 | 5,075.00 | 5,061.00 | 5,075.00 | 58.3K |
09:40 | 5,074.00 | 5,075.00 | 5,068.00 | 5,073.00 | 26.3K |
09:45 | 5,073.00 | 5,074.00 | 5,059.00 | 5,064.00 | 60.8K |
09:50 | 5,064.00 | 5,065.00 | 5,058.00 | 5,061.00 | 22.8K |
09:55 | 5,060.00 | 5,064.00 | 5,060.00 | 5,062.00 | 18.7K |
10:00 | 5,057.00 | 5,075.00 | 5,056.00 | 5,071.00 | 38.0K |
10:05 | 5,071.00 | 5,087.00 | 5,071.00 | 5,087.00 | 41.5K |
10:10 | 5,086.00 | 5,087.00 | 5,079.00 | 5,081.00 | 29.1K |
10:15 | 5,080.00 | 5,081.00 | 5,075.00 | 5,077.00 | 18.6K |
10:20 | 5,077.00 | 5,087.00 | 5,077.00 | 5,082.00 | 43.5K |
10:25 | 5,082.00 | 5,085.00 | 5,080.00 | 5,082.00 | 34.4K |
10:30 | 5,083.00 | 5,083.00 | 5,066.00 | 5,066.00 | 31.0K |
10:35 | 5,068.00 | 5,077.00 | 5,067.00 | 5,074.00 | 14.7K |
10:40 | 5,075.00 | 5,075.00 | 5,059.00 | 5,063.00 | 31.8K |
10:45 | 5,062.00 | 5,063.00 | 5,052.00 | 5,055.00 | 35.1K |
10:50 | 5,057.00 | 5,057.00 | 5,053.00 | 5,056.00 | 12.6K |
10:55 | 5,057.00 | 5,063.00 | 5,057.00 | 5,062.00 | 10.4K |
11:00 | 5,062.00 | 5,063.00 | 5,057.00 | 5,057.00 | 15.5K |
11:05 | 5,056.00 | 5,057.00 | 5,055.00 | 5,057.00 | 7.9K |
11:10 | 5,057.00 | 5,060.00 | 5,055.00 | 5,057.00 | 15.1K |
11:15 | 5,057.00 | 5,058.00 | 5,047.00 | 5,048.00 | 43.2K |
11:20 | 5,048.00 | 5,048.00 | 5,041.00 | 5,041.00 | 15.1K |
11:25 | 5,042.00 | 5,050.00 | 5,041.00 | 5,041.00 | 27.0K |
11:30 | 5,043.00 | 5,043.00 | 5,043.00 | 5,043.00 | 5.5K |
12:30 | 5,040.00 | 5,060.00 | 5,040.00 | 5,060.00 | 60.8K |
12:35 | 5,061.00 | 5,062.00 | 5,057.00 | 5,060.00 | 19.1K |
12:40 | 5,060.00 | 5,064.00 | 5,057.00 | 5,063.00 | 19.3K |
12:45 | 5,064.00 | 5,073.00 | 5,064.00 | 5,071.00 | 28.2K |
12:50 | 5,071.00 | 5,071.00 | 5,067.00 | 5,069.00 | 11.5K |
12:55 | 5,066.00 | 5,067.00 | 5,063.00 | 5,064.00 | 18.6K |
13:00 | 5,064.00 | 5,071.00 | 5,063.00 | 5,070.00 | 25.5K |
13:05 | 5,070.00 | 5,070.00 | 5,066.00 | 5,067.00 | 12.9K |
13:10 | 5,066.00 | 5,070.00 | 5,066.00 | 5,069.00 | 13.1K |
13:15 | 5,069.00 | 5,069.00 | 5,068.00 | 5,069.00 | 7.7K |
13:20 | 5,068.00 | 5,070.00 | 5,068.00 | 5,069.00 | 10.3K |
13:25 | 5,069.00 | 5,071.00 | 5,068.00 | 5,071.00 | 9.1K |
13:30 | 5,070.00 | 5,071.00 | 5,070.00 | 5,070.00 | 6.7K |
13:35 | 5,071.00 | 5,072.00 | 5,070.00 | 5,070.00 | 9.5K |
13:40 | 5,070.00 | 5,070.00 | 5,069.00 | 5,069.00 | 7.9K |
13:45 | 5,070.00 | 5,072.00 | 5,070.00 | 5,071.00 | 7.1K |
13:50 | 5,071.00 | 5,072.00 | 5,069.00 | 5,071.00 | 14.2K |
13:55 | 5,071.00 | 5,076.00 | 5,071.00 | 5,073.00 | 27.8K |
14:00 | 5,072.00 | 5,072.00 | 5,070.00 | 5,070.00 | 8.1K |
14:05 | 5,070.00 | 5,072.00 | 5,070.00 | 5,071.00 | 8.1K |
14:10 | 5,071.00 | 5,074.00 | 5,069.00 | 5,072.00 | 11.5K |
14:15 | 5,072.00 | 5,074.00 | 5,071.00 | 5,072.00 | 23.5K |
14:20 | 5,071.00 | 5,071.00 | 5,064.00 | 5,065.00 | 25.1K |
14:25 | 5,065.00 | 5,068.00 | 5,064.00 | 5,065.00 | 14.6K |
14:30 | 5,065.00 | 5,066.00 | 5,062.00 | 5,065.00 | 9.0K |
14:35 | 5,065.00 | 5,066.00 | 5,059.00 | 5,060.00 | 21.6K |
14:40 | 5,060.00 | 5,060.00 | 5,052.00 | 5,053.00 | 21.7K |
14:45 | 5,053.00 | 5,055.00 | 5,052.00 | 5,054.00 | 13.6K |
14:50 | 5,056.00 | 5,058.00 | 5,054.00 | 5,058.00 | 16.2K |
14:55 | 5,057.00 | 5,061.00 | 5,057.00 | 5,061.00 | 14.4K |
15:00 | 5,061.00 | 5,063.00 | 5,059.00 | 5,062.00 | 24.2K |
15:05 | 5,062.00 | 5,062.00 | 5,057.00 | 5,058.00 | 19.3K |
15:10 | 5,058.00 | 5,064.00 | 5,057.00 | 5,063.00 | 20.9K |
15:15 | 5,063.00 | 5,069.00 | 5,062.00 | 5,066.00 | 30.3K |
15:20 | 5,064.00 | 5,066.00 | 5,061.00 | 5,062.00 | 24.4K |
15:30 | 5,069.00 | 5,069.00 | 5,069.00 | 5,069.00 | 343.2K |