5,051.00
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 5,105.00 | 5,114.00 | 5,097.00 | 5,114.00 | 144.2K |
| 09:05 | 5,117.00 | 5,117.00 | 5,096.00 | 5,097.00 | 61.3K |
| 09:10 | 5,096.00 | 5,104.00 | 5,096.00 | 5,103.00 | 36.2K |
| 09:15 | 5,102.00 | 5,105.00 | 5,095.00 | 5,104.00 | 24.4K |
| 09:20 | 5,105.00 | 5,108.00 | 5,097.00 | 5,098.00 | 22.8K |
| 09:25 | 5,097.00 | 5,100.00 | 5,086.00 | 5,089.00 | 48.7K |
| 09:30 | 5,089.00 | 5,091.00 | 5,081.00 | 5,081.00 | 31.0K |
| 09:35 | 5,080.00 | 5,088.00 | 5,079.00 | 5,080.00 | 46.2K |
| 09:40 | 5,080.00 | 5,092.00 | 5,078.00 | 5,090.00 | 33.9K |
| 09:45 | 5,090.00 | 5,095.00 | 5,090.00 | 5,094.00 | 10.7K |
| 09:50 | 5,092.00 | 5,093.00 | 5,090.00 | 5,092.00 | 10.0K |
| 09:55 | 5,092.00 | 5,095.00 | 5,092.00 | 5,094.00 | 6.3K |
| 10:00 | 5,093.00 | 5,093.00 | 5,085.00 | 5,085.00 | 14.4K |
| 10:05 | 5,085.00 | 5,089.00 | 5,082.00 | 5,083.00 | 13.8K |
| 10:10 | 5,082.00 | 5,083.00 | 5,073.00 | 5,073.00 | 29.3K |
| 10:15 | 5,072.00 | 5,074.00 | 5,068.00 | 5,073.00 | 37.5K |
| 10:20 | 5,072.00 | 5,072.00 | 5,068.00 | 5,068.00 | 17.3K |
| 10:25 | 5,068.00 | 5,076.00 | 5,068.00 | 5,075.00 | 20.1K |
| 10:30 | 5,075.00 | 5,080.00 | 5,068.00 | 5,072.00 | 26.5K |
| 10:35 | 5,073.00 | 5,074.00 | 5,071.00 | 5,074.00 | 13.6K |
| 10:40 | 5,074.00 | 5,077.00 | 5,074.00 | 5,074.00 | 11.6K |
| 10:45 | 5,074.00 | 5,081.00 | 5,074.00 | 5,080.00 | 14.0K |
| 10:50 | 5,080.00 | 5,081.00 | 5,076.00 | 5,077.00 | 14.5K |
| 10:55 | 5,078.00 | 5,079.00 | 5,074.00 | 5,075.00 | 9.1K |
| 11:00 | 5,076.00 | 5,079.00 | 5,074.00 | 5,075.00 | 11.3K |
| 11:05 | 5,075.00 | 5,078.00 | 5,074.00 | 5,074.00 | 9.2K |
| 11:10 | 5,074.00 | 5,083.00 | 5,074.00 | 5,081.00 | 15.0K |
| 11:15 | 5,080.00 | 5,083.00 | 5,080.00 | 5,082.00 | 8.5K |
| 11:20 | 5,082.00 | 5,084.00 | 5,081.00 | 5,082.00 | 7.6K |
| 11:25 | 5,083.00 | 5,084.00 | 5,082.00 | 5,082.00 | 5.8K |
| 11:30 | 5,081.00 | 5,081.00 | 5,081.00 | 5,081.00 | 4.5K |
| 12:30 | 5,080.00 | 5,082.00 | 5,071.00 | 5,072.00 | 58.7K |
| 12:35 | 5,071.00 | 5,075.00 | 5,065.00 | 5,065.00 | 44.7K |
| 12:40 | 5,065.00 | 5,070.00 | 5,062.00 | 5,068.00 | 31.3K |
| 12:45 | 5,067.00 | 5,068.00 | 5,065.00 | 5,068.00 | 15.3K |
| 12:50 | 5,068.00 | 5,071.00 | 5,068.00 | 5,071.00 | 12.1K |
| 12:55 | 5,071.00 | 5,072.00 | 5,068.00 | 5,068.00 | 13.9K |
| 13:00 | 5,068.00 | 5,068.00 | 5,065.00 | 5,068.00 | 13.6K |
| 13:05 | 5,067.00 | 5,067.00 | 5,061.00 | 5,061.00 | 23.8K |
| 13:10 | 5,061.00 | 5,064.00 | 5,061.00 | 5,062.00 | 11.3K |
| 13:15 | 5,059.00 | 5,065.00 | 5,059.00 | 5,063.00 | 32.7K |
| 13:20 | 5,063.00 | 5,063.00 | 5,061.00 | 5,062.00 | 10.7K |
| 13:25 | 5,062.00 | 5,062.00 | 5,060.00 | 5,062.00 | 8.9K |
| 13:30 | 5,062.00 | 5,062.00 | 5,059.00 | 5,059.00 | 22.3K |
| 13:35 | 5,059.00 | 5,060.00 | 5,058.00 | 5,058.00 | 19.2K |
| 13:40 | 5,058.00 | 5,061.00 | 5,057.00 | 5,059.00 | 13.8K |
| 13:45 | 5,059.00 | 5,061.00 | 5,056.00 | 5,059.00 | 20.9K |
| 13:50 | 5,058.00 | 5,058.00 | 5,054.00 | 5,055.00 | 14.5K |
| 13:55 | 5,054.00 | 5,055.00 | 5,053.00 | 5,054.00 | 8.0K |
| 14:00 | 5,054.00 | 5,054.00 | 5,048.00 | 5,052.00 | 90.6K |
| 14:05 | 5,052.00 | 5,052.00 | 5,048.00 | 5,048.00 | 13.7K |
| 14:10 | 5,049.00 | 5,049.00 | 5,047.00 | 5,048.00 | 8.9K |
| 14:15 | 5,047.00 | 5,051.00 | 5,047.00 | 5,049.00 | 12.1K |
| 14:20 | 5,049.00 | 5,050.00 | 5,046.00 | 5,047.00 | 19.5K |
| 14:25 | 5,047.00 | 5,050.00 | 5,047.00 | 5,047.00 | 11.8K |
| 14:30 | 5,047.00 | 5,048.00 | 5,046.00 | 5,046.00 | 13.3K |
| 14:35 | 5,046.00 | 5,050.00 | 5,046.00 | 5,049.00 | 22.8K |
| 14:40 | 5,049.00 | 5,053.00 | 5,048.00 | 5,050.00 | 10.6K |
| 14:45 | 5,049.00 | 5,051.00 | 5,047.00 | 5,049.00 | 12.8K |
| 14:50 | 5,049.00 | 5,049.00 | 5,043.00 | 5,044.00 | 25.7K |
| 14:55 | 5,045.00 | 5,045.00 | 5,039.00 | 5,045.00 | 39.0K |
| 15:00 | 5,047.00 | 5,047.00 | 5,042.00 | 5,042.00 | 15.8K |
| 15:05 | 5,041.00 | 5,041.00 | 5,038.00 | 5,040.00 | 22.3K |
| 15:10 | 5,040.00 | 5,041.00 | 5,036.00 | 5,038.00 | 20.5K |
| 15:15 | 5,037.00 | 5,039.00 | 5,035.00 | 5,037.00 | 22.4K |
| 15:20 | 5,038.00 | 5,038.00 | 5,032.00 | 5,032.00 | 55.1K |
| 15:30 | 5,036.00 | 5,036.00 | 5,036.00 | 5,036.00 | 305.0K |