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 | 5,034.00 | 5,061.00 | 5,028.00 | 5,053.00 | 223.0K |
| 09:05 | 5,053.00 | 5,066.00 | 5,053.00 | 5,063.00 | 47.9K |
| 09:10 | 5,061.00 | 5,072.00 | 5,060.00 | 5,069.00 | 42.2K |
| 09:15 | 5,068.00 | 5,069.00 | 5,060.00 | 5,060.00 | 29.5K |
| 09:20 | 5,060.00 | 5,061.00 | 5,052.00 | 5,059.00 | 29.3K |
| 09:25 | 5,059.00 | 5,071.00 | 5,056.00 | 5,071.00 | 32.5K |
| 09:30 | 5,073.00 | 5,082.00 | 5,067.00 | 5,082.00 | 46.2K |
| 09:35 | 5,083.00 | 5,088.00 | 5,081.00 | 5,088.00 | 29.3K |
| 09:40 | 5,089.00 | 5,098.00 | 5,080.00 | 5,091.00 | 32.4K |
| 09:45 | 5,092.00 | 5,105.00 | 5,091.00 | 5,105.00 | 50.7K |
| 09:50 | 5,105.00 | 5,105.00 | 5,095.00 | 5,096.00 | 38.2K |
| 09:55 | 5,096.00 | 5,099.00 | 5,092.00 | 5,098.00 | 17.8K |
| 10:00 | 5,098.00 | 5,098.00 | 5,091.00 | 5,096.00 | 22.4K |
| 10:05 | 5,097.00 | 5,097.00 | 5,091.00 | 5,091.00 | 12.3K |
| 10:10 | 5,092.00 | 5,102.00 | 5,091.00 | 5,101.00 | 29.3K |
| 10:15 | 5,101.00 | 5,120.00 | 5,100.00 | 5,120.00 | 55.7K |
| 10:20 | 5,119.00 | 5,119.00 | 5,108.00 | 5,111.00 | 18.4K |
| 10:25 | 5,110.00 | 5,111.00 | 5,106.00 | 5,108.00 | 10.9K |
| 10:30 | 5,107.00 | 5,113.00 | 5,105.00 | 5,108.00 | 16.8K |
| 10:35 | 5,108.00 | 5,108.00 | 5,104.00 | 5,106.00 | 11.4K |
| 10:40 | 5,106.00 | 5,108.00 | 5,101.00 | 5,101.00 | 13.6K |
| 10:45 | 5,101.00 | 5,103.00 | 5,097.00 | 5,101.00 | 17.2K |
| 10:50 | 5,102.00 | 5,105.00 | 5,101.00 | 5,104.00 | 15.5K |
| 10:55 | 5,104.00 | 5,107.00 | 5,100.00 | 5,100.00 | 14.3K |
| 11:00 | 5,100.00 | 5,102.00 | 5,090.00 | 5,092.00 | 29.1K |
| 11:05 | 5,091.00 | 5,092.00 | 5,088.00 | 5,089.00 | 16.6K |
| 11:10 | 5,089.00 | 5,092.00 | 5,088.00 | 5,092.00 | 3.5K |
| 11:15 | 5,092.00 | 5,096.00 | 5,092.00 | 5,093.00 | 5.9K |
| 11:20 | 5,094.00 | 5,096.00 | 5,093.00 | 5,093.00 | 8.1K |
| 11:25 | 5,094.00 | 5,106.00 | 5,094.00 | 5,101.00 | 57.6K |
| 11:30 | 5,104.00 | 5,104.00 | 5,104.00 | 5,104.00 | 8.8K |
| 12:30 | 5,092.00 | 5,097.00 | 5,086.00 | 5,090.00 | 85.2K |
| 12:35 | 5,091.00 | 5,091.00 | 5,086.00 | 5,091.00 | 34.7K |
| 12:40 | 5,090.00 | 5,094.00 | 5,089.00 | 5,093.00 | 13.5K |
| 12:45 | 5,093.00 | 5,093.00 | 5,088.00 | 5,091.00 | 17.6K |
| 12:50 | 5,092.00 | 5,092.00 | 5,087.00 | 5,087.00 | 12.3K |
| 12:55 | 5,087.00 | 5,092.00 | 5,086.00 | 5,091.00 | 17.3K |
| 13:00 | 5,091.00 | 5,091.00 | 5,085.00 | 5,085.00 | 11.3K |
| 13:05 | 5,085.00 | 5,089.00 | 5,084.00 | 5,085.00 | 12.3K |
| 13:10 | 5,085.00 | 5,088.00 | 5,084.00 | 5,085.00 | 10.3K |
| 13:15 | 5,085.00 | 5,085.00 | 5,081.00 | 5,083.00 | 16.6K |
| 13:20 | 5,081.00 | 5,082.00 | 5,073.00 | 5,074.00 | 23.2K |
| 13:25 | 5,074.00 | 5,077.00 | 5,066.00 | 5,068.00 | 48.3K |
| 13:30 | 5,069.00 | 5,075.00 | 5,068.00 | 5,075.00 | 13.3K |
| 13:35 | 5,075.00 | 5,077.00 | 5,073.00 | 5,074.00 | 9.1K |
| 13:40 | 5,074.00 | 5,074.00 | 5,070.00 | 5,072.00 | 13.0K |
| 13:45 | 5,072.00 | 5,075.00 | 5,072.00 | 5,075.00 | 12.1K |
| 13:50 | 5,076.00 | 5,087.00 | 5,076.00 | 5,086.00 | 16.0K |
| 13:55 | 5,085.00 | 5,086.00 | 5,083.00 | 5,083.00 | 10.3K |
| 14:00 | 5,083.00 | 5,084.00 | 5,079.00 | 5,083.00 | 15.0K |
| 14:05 | 5,084.00 | 5,087.00 | 5,082.00 | 5,087.00 | 9.4K |
| 14:10 | 5,087.00 | 5,091.00 | 5,087.00 | 5,091.00 | 13.1K |
| 14:15 | 5,091.00 | 5,093.00 | 5,090.00 | 5,090.00 | 15.2K |
| 14:20 | 5,091.00 | 5,096.00 | 5,091.00 | 5,095.00 | 22.4K |
| 14:25 | 5,095.00 | 5,096.00 | 5,091.00 | 5,091.00 | 13.2K |
| 14:30 | 5,091.00 | 5,091.00 | 5,087.00 | 5,090.00 | 19.5K |
| 14:35 | 5,090.00 | 5,092.00 | 5,090.00 | 5,092.00 | 5.7K |
| 14:40 | 5,092.00 | 5,095.00 | 5,091.00 | 5,095.00 | 10.1K |
| 14:45 | 5,095.00 | 5,095.00 | 5,092.00 | 5,092.00 | 14.3K |
| 14:50 | 5,093.00 | 5,097.00 | 5,093.00 | 5,097.00 | 13.0K |
| 14:55 | 5,097.00 | 5,100.00 | 5,096.00 | 5,096.00 | 96.4K |
| 15:00 | 5,097.00 | 5,101.00 | 5,094.00 | 5,098.00 | 23.0K |
| 15:05 | 5,099.00 | 5,099.00 | 5,094.00 | 5,094.00 | 13.2K |
| 15:10 | 5,095.00 | 5,096.00 | 5,094.00 | 5,095.00 | 16.2K |
| 15:15 | 5,095.00 | 5,101.00 | 5,094.00 | 5,094.00 | 30.9K |
| 15:20 | 5,094.00 | 5,104.00 | 5,092.00 | 5,104.00 | 31.4K |
| 15:30 | 5,102.00 | 5,102.00 | 5,102.00 | 5,102.00 | 533.9K |