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 | 5,140.00 | 5,178.00 | 5,138.00 | 5,162.00 | 303.9K |
| 09:05 | 5,161.00 | 5,173.00 | 5,152.00 | 5,173.00 | 76.0K |
| 09:10 | 5,171.00 | 5,177.00 | 5,165.00 | 5,168.00 | 61.2K |
| 09:15 | 5,169.00 | 5,170.00 | 5,158.00 | 5,164.00 | 32.1K |
| 09:20 | 5,165.00 | 5,174.00 | 5,161.00 | 5,162.00 | 76.1K |
| 09:25 | 5,162.00 | 5,162.00 | 5,151.00 | 5,154.00 | 34.6K |
| 09:30 | 5,154.00 | 5,155.00 | 5,146.00 | 5,149.00 | 38.6K |
| 09:35 | 5,150.00 | 5,158.00 | 5,148.00 | 5,152.00 | 31.5K |
| 09:40 | 5,152.00 | 5,155.00 | 5,148.00 | 5,149.00 | 22.6K |
| 09:45 | 5,149.00 | 5,150.00 | 5,143.00 | 5,147.00 | 23.6K |
| 09:50 | 5,147.00 | 5,150.00 | 5,146.00 | 5,148.00 | 20.6K |
| 09:55 | 5,148.00 | 5,158.00 | 5,147.00 | 5,157.00 | 35.5K |
| 10:00 | 5,156.00 | 5,169.00 | 5,156.00 | 5,164.00 | 39.3K |
| 10:05 | 5,164.00 | 5,164.00 | 5,154.00 | 5,158.00 | 27.3K |
| 10:10 | 5,158.00 | 5,159.00 | 5,151.00 | 5,151.00 | 11.1K |
| 10:15 | 5,153.00 | 5,156.00 | 5,151.00 | 5,154.00 | 13.5K |
| 10:20 | 5,155.00 | 5,160.00 | 5,155.00 | 5,157.00 | 8.3K |
| 10:25 | 5,158.00 | 5,160.00 | 5,155.00 | 5,158.00 | 9.5K |
| 10:30 | 5,157.00 | 5,160.00 | 5,157.00 | 5,157.00 | 6.2K |
| 10:35 | 5,158.00 | 5,166.00 | 5,158.00 | 5,164.00 | 13.2K |
| 10:40 | 5,164.00 | 5,166.00 | 5,163.00 | 5,165.00 | 6.8K |
| 10:45 | 5,165.00 | 5,177.00 | 5,165.00 | 5,173.00 | 70.1K |
| 10:50 | 5,173.00 | 5,174.00 | 5,168.00 | 5,168.00 | 10.4K |
| 10:55 | 5,170.00 | 5,174.00 | 5,165.00 | 5,172.00 | 11.7K |
| 11:00 | 5,170.00 | 5,175.00 | 5,170.00 | 5,174.00 | 15.1K |
| 11:05 | 5,175.00 | 5,180.00 | 5,168.00 | 5,169.00 | 24.3K |
| 11:10 | 5,169.00 | 5,174.00 | 5,168.00 | 5,172.00 | 4.6K |
| 11:15 | 5,172.00 | 5,179.00 | 5,172.00 | 5,177.00 | 10.2K |
| 11:20 | 5,176.00 | 5,181.00 | 5,175.00 | 5,177.00 | 33.6K |
| 11:25 | 5,177.00 | 5,177.00 | 5,172.00 | 5,172.00 | 8.2K |
| 11:30 | 5,175.00 | 5,175.00 | 5,175.00 | 5,175.00 | 7.5K |
| 12:30 | 5,174.00 | 5,178.00 | 5,168.00 | 5,175.00 | 31.9K |
| 12:35 | 5,175.00 | 5,175.00 | 5,168.00 | 5,168.00 | 9.9K |
| 12:40 | 5,168.00 | 5,168.00 | 5,164.00 | 5,167.00 | 15.1K |
| 12:45 | 5,167.00 | 5,170.00 | 5,167.00 | 5,169.00 | 10.1K |
| 12:50 | 5,170.00 | 5,170.00 | 5,163.00 | 5,163.00 | 15.0K |
| 12:55 | 5,163.00 | 5,163.00 | 5,159.00 | 5,162.00 | 17.6K |
| 13:00 | 5,162.00 | 5,165.00 | 5,157.00 | 5,161.00 | 25.6K |
| 13:05 | 5,161.00 | 5,164.00 | 5,159.00 | 5,162.00 | 10.0K |
| 13:10 | 5,162.00 | 5,166.00 | 5,162.00 | 5,165.00 | 8.0K |
| 13:15 | 5,166.00 | 5,166.00 | 5,162.00 | 5,163.00 | 7.0K |
| 13:20 | 5,163.00 | 5,166.00 | 5,163.00 | 5,165.00 | 7.8K |
| 13:25 | 5,165.00 | 5,166.00 | 5,163.00 | 5,165.00 | 4.1K |
| 13:30 | 5,165.00 | 5,165.00 | 5,161.00 | 5,164.00 | 8.7K |
| 13:35 | 5,163.00 | 5,167.00 | 5,163.00 | 5,166.00 | 9.5K |
| 13:40 | 5,165.00 | 5,168.00 | 5,161.00 | 5,167.00 | 22.2K |
| 13:45 | 5,168.00 | 5,173.00 | 5,168.00 | 5,169.00 | 19.3K |
| 13:50 | 5,169.00 | 5,172.00 | 5,168.00 | 5,172.00 | 12.0K |
| 13:55 | 5,172.00 | 5,177.00 | 5,171.00 | 5,175.00 | 17.0K |
| 14:00 | 5,175.00 | 5,184.00 | 5,175.00 | 5,183.00 | 49.1K |
| 14:05 | 5,184.00 | 5,186.00 | 5,180.00 | 5,181.00 | 26.2K |
| 14:10 | 5,182.00 | 5,187.00 | 5,182.00 | 5,187.00 | 11.3K |
| 14:15 | 5,186.00 | 5,187.00 | 5,184.00 | 5,185.00 | 17.0K |
| 14:20 | 5,185.00 | 5,187.00 | 5,177.00 | 5,178.00 | 26.0K |
| 14:25 | 5,178.00 | 5,178.00 | 5,174.00 | 5,176.00 | 7.7K |
| 14:30 | 5,176.00 | 5,180.00 | 5,175.00 | 5,175.00 | 26.4K |
| 14:35 | 5,176.00 | 5,178.00 | 5,176.00 | 5,178.00 | 7.0K |
| 14:40 | 5,178.00 | 5,181.00 | 5,178.00 | 5,179.00 | 22.4K |
| 14:45 | 5,179.00 | 5,180.00 | 5,177.00 | 5,178.00 | 20.4K |
| 14:50 | 5,178.00 | 5,183.00 | 5,175.00 | 5,177.00 | 58.8K |
| 14:55 | 5,177.00 | 5,177.00 | 5,173.00 | 5,175.00 | 17.4K |
| 15:00 | 5,175.00 | 5,176.00 | 5,171.00 | 5,172.00 | 9.7K |
| 15:05 | 5,173.00 | 5,176.00 | 5,170.00 | 5,176.00 | 24.1K |
| 15:10 | 5,176.00 | 5,179.00 | 5,173.00 | 5,175.00 | 34.2K |
| 15:15 | 5,175.00 | 5,178.00 | 5,174.00 | 5,174.00 | 26.3K |
| 15:20 | 5,174.00 | 5,180.00 | 5,173.00 | 5,178.00 | 36.7K |
| 15:30 | 5,188.00 | 5,188.00 | 5,188.00 | 5,188.00 | 2,564.7K |