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 | 5,063.00 | 5,065.00 | 5,033.00 | 5,039.00 | 453.4K |
| 09:05 | 5,033.00 | 5,060.00 | 5,032.00 | 5,060.00 | 76.2K |
| 09:10 | 5,061.00 | 5,061.00 | 5,049.00 | 5,052.00 | 43.3K |
| 09:15 | 5,051.00 | 5,051.00 | 5,030.00 | 5,030.00 | 36.6K |
| 09:20 | 5,033.00 | 5,033.00 | 5,017.00 | 5,024.00 | 46.4K |
| 09:25 | 5,024.00 | 5,025.00 | 5,015.00 | 5,017.00 | 29.0K |
| 09:30 | 5,019.00 | 5,034.00 | 5,015.00 | 5,015.00 | 48.3K |
| 09:35 | 5,015.00 | 5,023.00 | 5,008.00 | 5,022.00 | 39.3K |
| 09:40 | 5,022.00 | 5,025.00 | 5,018.00 | 5,020.00 | 26.6K |
| 09:45 | 5,020.00 | 5,028.00 | 5,019.00 | 5,026.00 | 26.6K |
| 09:50 | 5,026.00 | 5,030.00 | 5,022.00 | 5,022.00 | 32.5K |
| 09:55 | 5,022.00 | 5,026.00 | 5,022.00 | 5,022.00 | 21.9K |
| 10:00 | 5,021.00 | 5,025.00 | 5,014.00 | 5,024.00 | 34.3K |
| 10:05 | 5,024.00 | 5,030.00 | 5,020.00 | 5,027.00 | 27.4K |
| 10:10 | 5,026.00 | 5,030.00 | 5,023.00 | 5,028.00 | 19.8K |
| 10:15 | 5,028.00 | 5,035.00 | 5,027.00 | 5,032.00 | 27.9K |
| 10:20 | 5,032.00 | 5,049.00 | 5,032.00 | 5,049.00 | 26.7K |
| 10:25 | 5,048.00 | 5,050.00 | 5,040.00 | 5,048.00 | 52.5K |
| 10:30 | 5,047.00 | 5,233.00 | 5,047.00 | 5,154.00 | 1,027.1K |
| 10:35 | 5,163.00 | 5,210.00 | 5,154.00 | 5,155.00 | 535.1K |
| 10:40 | 5,156.00 | 5,156.00 | 5,113.00 | 5,121.00 | 269.6K |
| 10:45 | 5,124.00 | 5,141.00 | 5,112.00 | 5,116.00 | 130.4K |
| 10:50 | 5,119.00 | 5,132.00 | 5,111.00 | 5,121.00 | 100.9K |
| 10:55 | 5,122.00 | 5,123.00 | 5,088.00 | 5,092.00 | 103.0K |
| 11:00 | 5,093.00 | 5,131.00 | 5,085.00 | 5,122.00 | 109.1K |
| 11:05 | 5,124.00 | 5,158.00 | 5,121.00 | 5,140.00 | 99.9K |
| 11:10 | 5,142.00 | 5,149.00 | 5,128.00 | 5,146.00 | 69.3K |
| 11:15 | 5,145.00 | 5,147.00 | 5,128.00 | 5,132.00 | 77.6K |
| 11:20 | 5,133.00 | 5,143.00 | 5,133.00 | 5,139.00 | 57.2K |
| 11:25 | 5,139.00 | 5,139.00 | 5,129.00 | 5,130.00 | 55.2K |
| 11:30 | 5,132.00 | 5,132.00 | 5,132.00 | 5,132.00 | 6.0K |
| 12:30 | 5,124.00 | 5,137.00 | 5,098.00 | 5,137.00 | 163.8K |
| 12:35 | 5,135.00 | 5,145.00 | 5,126.00 | 5,130.00 | 143.5K |
| 12:40 | 5,126.00 | 5,131.00 | 5,116.00 | 5,120.00 | 73.5K |
| 12:45 | 5,119.00 | 5,138.00 | 5,116.00 | 5,136.00 | 54.9K |
| 12:50 | 5,136.00 | 5,158.00 | 5,136.00 | 5,152.00 | 97.4K |
| 12:55 | 5,150.00 | 5,152.00 | 5,141.00 | 5,142.00 | 36.0K |
| 13:00 | 5,141.00 | 5,141.00 | 5,131.00 | 5,132.00 | 31.3K |
| 13:05 | 5,133.00 | 5,143.00 | 5,131.00 | 5,134.00 | 24.7K |
| 13:10 | 5,134.00 | 5,134.00 | 5,125.00 | 5,126.00 | 24.5K |
| 13:15 | 5,126.00 | 5,128.00 | 5,121.00 | 5,126.00 | 21.3K |
| 13:20 | 5,126.00 | 5,127.00 | 5,118.00 | 5,120.00 | 17.0K |
| 13:25 | 5,118.00 | 5,120.00 | 5,116.00 | 5,120.00 | 18.0K |
| 13:30 | 5,121.00 | 5,129.00 | 5,120.00 | 5,125.00 | 28.5K |
| 13:35 | 5,124.00 | 5,124.00 | 5,118.00 | 5,118.00 | 11.6K |
| 13:40 | 5,118.00 | 5,125.00 | 5,118.00 | 5,122.00 | 27.3K |
| 13:45 | 5,123.00 | 5,126.00 | 5,122.00 | 5,125.00 | 14.5K |
| 13:50 | 5,125.00 | 5,130.00 | 5,121.00 | 5,121.00 | 26.0K |
| 13:55 | 5,122.00 | 5,127.00 | 5,122.00 | 5,127.00 | 13.7K |
| 14:00 | 5,126.00 | 5,128.00 | 5,121.00 | 5,123.00 | 17.5K |
| 14:05 | 5,122.00 | 5,124.00 | 5,117.00 | 5,119.00 | 23.6K |
| 14:10 | 5,119.00 | 5,123.00 | 5,118.00 | 5,120.00 | 17.3K |
| 14:15 | 5,120.00 | 5,122.00 | 5,117.00 | 5,120.00 | 12.5K |
| 14:20 | 5,120.00 | 5,129.00 | 5,120.00 | 5,127.00 | 37.0K |
| 14:25 | 5,128.00 | 5,136.00 | 5,126.00 | 5,135.00 | 43.8K |
| 14:30 | 5,135.00 | 5,137.00 | 5,129.00 | 5,132.00 | 34.5K |
| 14:35 | 5,133.00 | 5,134.00 | 5,126.00 | 5,126.00 | 20.5K |
| 14:40 | 5,126.00 | 5,129.00 | 5,126.00 | 5,129.00 | 14.6K |
| 14:45 | 5,129.00 | 5,129.00 | 5,122.00 | 5,124.00 | 28.1K |
| 14:50 | 5,122.00 | 5,124.00 | 5,115.00 | 5,115.00 | 41.3K |
| 14:55 | 5,115.00 | 5,122.00 | 5,115.00 | 5,120.00 | 35.9K |
| 15:00 | 5,119.00 | 5,124.00 | 5,117.00 | 5,121.00 | 22.9K |
| 15:05 | 5,120.00 | 5,128.00 | 5,120.00 | 5,126.00 | 27.5K |
| 15:10 | 5,124.00 | 5,133.00 | 5,124.00 | 5,131.00 | 26.1K |
| 15:15 | 5,129.00 | 5,130.00 | 5,125.00 | 5,126.00 | 21.8K |
| 15:20 | 5,127.00 | 5,127.00 | 5,117.00 | 5,119.00 | 40.2K |
| 15:30 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 275.6K |