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 | 5,184.00 | 5,187.00 | 5,172.00 | 5,175.00 | 143.2K |
| 09:05 | 5,177.00 | 5,197.00 | 5,177.00 | 5,188.00 | 76.5K |
| 09:10 | 5,188.00 | 5,191.00 | 5,179.00 | 5,189.00 | 32.7K |
| 09:15 | 5,191.00 | 5,196.00 | 5,180.00 | 5,185.00 | 39.7K |
| 09:20 | 5,185.00 | 5,187.00 | 5,182.00 | 5,183.00 | 21.3K |
| 09:25 | 5,183.00 | 5,186.00 | 5,178.00 | 5,180.00 | 26.4K |
| 09:30 | 5,181.00 | 5,188.00 | 5,180.00 | 5,188.00 | 22.2K |
| 09:35 | 5,188.00 | 5,190.00 | 5,184.00 | 5,188.00 | 17.4K |
| 09:40 | 5,188.00 | 5,188.00 | 5,180.00 | 5,183.00 | 29.4K |
| 09:45 | 5,185.00 | 5,186.00 | 5,176.00 | 5,177.00 | 32.0K |
| 09:50 | 5,178.00 | 5,181.00 | 5,175.00 | 5,177.00 | 14.1K |
| 09:55 | 5,177.00 | 5,180.00 | 5,176.00 | 5,180.00 | 17.0K |
| 10:00 | 5,178.00 | 5,190.00 | 5,178.00 | 5,189.00 | 17.1K |
| 10:05 | 5,189.00 | 5,198.00 | 5,189.00 | 5,198.00 | 40.9K |
| 10:10 | 5,196.00 | 5,208.00 | 5,196.00 | 5,205.00 | 56.6K |
| 10:15 | 5,205.00 | 5,207.00 | 5,200.00 | 5,200.00 | 12.1K |
| 10:20 | 5,200.00 | 5,206.00 | 5,200.00 | 5,205.00 | 26.3K |
| 10:25 | 5,205.00 | 5,211.00 | 5,205.00 | 5,209.00 | 20.5K |
| 10:30 | 5,209.00 | 5,212.00 | 5,207.00 | 5,211.00 | 35.0K |
| 10:35 | 5,211.00 | 5,215.00 | 5,208.00 | 5,208.00 | 34.0K |
| 10:40 | 5,208.00 | 5,213.00 | 5,208.00 | 5,211.00 | 15.3K |
| 10:45 | 5,211.00 | 5,218.00 | 5,211.00 | 5,218.00 | 16.2K |
| 10:50 | 5,218.00 | 5,221.00 | 5,216.00 | 5,221.00 | 27.4K |
| 10:55 | 5,223.00 | 5,224.00 | 5,221.00 | 5,222.00 | 21.1K |
| 11:00 | 5,222.00 | 5,225.00 | 5,220.00 | 5,225.00 | 27.1K |
| 11:05 | 5,224.00 | 5,225.00 | 5,219.00 | 5,219.00 | 20.9K |
| 11:10 | 5,219.00 | 5,219.00 | 5,214.00 | 5,217.00 | 15.0K |
| 11:15 | 5,217.00 | 5,219.00 | 5,216.00 | 5,217.00 | 16.8K |
| 11:20 | 5,217.00 | 5,217.00 | 5,214.00 | 5,214.00 | 17.5K |
| 11:25 | 5,215.00 | 5,220.00 | 5,215.00 | 5,218.00 | 13.0K |
| 11:30 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 4.6K |
| 12:30 | 5,218.00 | 5,226.00 | 5,213.00 | 5,221.00 | 64.7K |
| 12:35 | 5,223.00 | 5,230.00 | 5,223.00 | 5,228.00 | 30.7K |
| 12:40 | 5,228.00 | 5,232.00 | 5,225.00 | 5,227.00 | 53.7K |
| 12:45 | 5,227.00 | 5,230.00 | 5,226.00 | 5,229.00 | 9.3K |
| 12:50 | 5,230.00 | 5,230.00 | 5,225.00 | 5,225.00 | 17.6K |
| 12:55 | 5,226.00 | 5,232.00 | 5,225.00 | 5,232.00 | 40.2K |
| 13:00 | 5,231.00 | 5,234.00 | 5,230.00 | 5,234.00 | 22.7K |
| 13:05 | 5,234.00 | 5,236.00 | 5,234.00 | 5,234.00 | 14.8K |
| 13:10 | 5,235.00 | 5,238.00 | 5,235.00 | 5,238.00 | 8.9K |
| 13:15 | 5,239.00 | 5,244.00 | 5,236.00 | 5,236.00 | 40.2K |
| 13:20 | 5,236.00 | 5,240.00 | 5,236.00 | 5,239.00 | 7.8K |
| 13:25 | 5,239.00 | 5,240.00 | 5,237.00 | 5,237.00 | 10.8K |
| 13:30 | 5,237.00 | 5,238.00 | 5,234.00 | 5,234.00 | 12.2K |
| 13:35 | 5,234.00 | 5,238.00 | 5,234.00 | 5,235.00 | 10.6K |
| 13:40 | 5,235.00 | 5,236.00 | 5,230.00 | 5,231.00 | 21.4K |
| 13:45 | 5,233.00 | 5,234.00 | 5,231.00 | 5,234.00 | 4.8K |
| 13:50 | 5,233.00 | 5,234.00 | 5,230.00 | 5,232.00 | 10.9K |
| 13:55 | 5,232.00 | 5,234.00 | 5,232.00 | 5,234.00 | 5.5K |
| 14:00 | 5,234.00 | 5,237.00 | 5,234.00 | 5,237.00 | 12.8K |
| 14:05 | 5,237.00 | 5,238.00 | 5,235.00 | 5,235.00 | 14.5K |
| 14:10 | 5,235.00 | 5,237.00 | 5,232.00 | 5,235.00 | 12.2K |
| 14:15 | 5,235.00 | 5,237.00 | 5,235.00 | 5,237.00 | 4.8K |
| 14:20 | 5,237.00 | 5,239.00 | 5,237.00 | 5,238.00 | 5.5K |
| 14:25 | 5,238.00 | 5,240.00 | 5,236.00 | 5,239.00 | 55.0K |
| 14:30 | 5,240.00 | 5,242.00 | 5,240.00 | 5,241.00 | 10.9K |
| 14:35 | 5,240.00 | 5,242.00 | 5,240.00 | 5,242.00 | 6.2K |
| 14:40 | 5,242.00 | 5,246.00 | 5,241.00 | 5,245.00 | 20.1K |
| 14:45 | 5,245.00 | 5,247.00 | 5,243.00 | 5,247.00 | 14.6K |
| 14:50 | 5,247.00 | 5,247.00 | 5,242.00 | 5,244.00 | 25.3K |
| 14:55 | 5,243.00 | 5,246.00 | 5,242.00 | 5,246.00 | 13.0K |
| 15:00 | 5,246.00 | 5,246.00 | 5,241.00 | 5,241.00 | 20.7K |
| 15:05 | 5,242.00 | 5,242.00 | 5,239.00 | 5,240.00 | 17.7K |
| 15:10 | 5,241.00 | 5,241.00 | 5,235.00 | 5,235.00 | 21.8K |
| 15:15 | 5,235.00 | 5,237.00 | 5,230.00 | 5,236.00 | 26.0K |
| 15:20 | 5,236.00 | 5,243.00 | 5,236.00 | 5,242.00 | 36.2K |
| 15:30 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 443.3K |