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 | 5,257.00 | 5,257.00 | 5,247.00 | 5,257.00 | 173.8K |
| 09:05 | 5,256.00 | 5,265.00 | 5,251.00 | 5,262.00 | 58.6K |
| 09:10 | 5,264.00 | 5,265.00 | 5,260.00 | 5,260.00 | 25.5K |
| 09:15 | 5,259.00 | 5,262.00 | 5,254.00 | 5,255.00 | 32.1K |
| 09:20 | 5,256.00 | 5,259.00 | 5,252.00 | 5,259.00 | 30.9K |
| 09:25 | 5,260.00 | 5,261.00 | 5,255.00 | 5,255.00 | 19.8K |
| 09:30 | 5,251.00 | 5,254.00 | 5,244.00 | 5,249.00 | 78.9K |
| 09:35 | 5,250.00 | 5,250.00 | 5,243.00 | 5,247.00 | 25.6K |
| 09:40 | 5,247.00 | 5,248.00 | 5,244.00 | 5,244.00 | 23.5K |
| 09:45 | 5,244.00 | 5,244.00 | 5,234.00 | 5,234.00 | 70.0K |
| 09:50 | 5,234.00 | 5,240.00 | 5,232.00 | 5,240.00 | 32.7K |
| 09:55 | 5,240.00 | 5,242.00 | 5,238.00 | 5,241.00 | 22.6K |
| 10:00 | 5,241.00 | 5,242.00 | 5,239.00 | 5,240.00 | 11.8K |
| 10:05 | 5,240.00 | 5,241.00 | 5,236.00 | 5,241.00 | 27.1K |
| 10:10 | 5,241.00 | 5,245.00 | 5,239.00 | 5,240.00 | 29.4K |
| 10:15 | 5,241.00 | 5,242.00 | 5,240.00 | 5,241.00 | 9.0K |
| 10:20 | 5,240.00 | 5,243.00 | 5,239.00 | 5,240.00 | 21.0K |
| 10:25 | 5,240.00 | 5,245.00 | 5,239.00 | 5,243.00 | 25.8K |
| 10:30 | 5,244.00 | 5,245.00 | 5,240.00 | 5,241.00 | 22.4K |
| 10:35 | 5,241.00 | 5,248.00 | 5,241.00 | 5,248.00 | 12.9K |
| 10:40 | 5,246.00 | 5,248.00 | 5,244.00 | 5,244.00 | 10.6K |
| 10:45 | 5,248.00 | 5,248.00 | 5,244.00 | 5,245.00 | 19.3K |
| 10:50 | 5,245.00 | 5,246.00 | 5,239.00 | 5,240.00 | 34.7K |
| 10:55 | 5,240.00 | 5,241.00 | 5,234.00 | 5,235.00 | 46.8K |
| 11:00 | 5,237.00 | 5,237.00 | 5,226.00 | 5,226.00 | 104.1K |
| 11:05 | 5,227.00 | 5,228.00 | 5,225.00 | 5,225.00 | 17.1K |
| 11:10 | 5,225.00 | 5,231.00 | 5,225.00 | 5,228.00 | 34.8K |
| 11:15 | 5,229.00 | 5,231.00 | 5,228.00 | 5,229.00 | 15.4K |
| 11:20 | 5,228.00 | 5,228.00 | 5,225.00 | 5,226.00 | 20.3K |
| 11:25 | 5,226.00 | 5,226.00 | 5,223.00 | 5,226.00 | 64.1K |
| 11:30 | 5,225.00 | 5,225.00 | 5,225.00 | 5,225.00 | 1.5K |
| 12:30 | 5,226.00 | 5,232.00 | 5,226.00 | 5,227.00 | 78.3K |
| 12:35 | 5,227.00 | 5,228.00 | 5,224.00 | 5,224.00 | 54.7K |
| 12:40 | 5,225.00 | 5,227.00 | 5,223.00 | 5,225.00 | 34.8K |
| 12:45 | 5,226.00 | 5,227.00 | 5,224.00 | 5,225.00 | 21.2K |
| 12:50 | 5,225.00 | 5,226.00 | 5,217.00 | 5,219.00 | 119.2K |
| 12:55 | 5,219.00 | 5,222.00 | 5,219.00 | 5,221.00 | 24.9K |
| 13:00 | 5,220.00 | 5,220.00 | 5,214.00 | 5,217.00 | 66.7K |
| 13:05 | 5,217.00 | 5,219.00 | 5,215.00 | 5,219.00 | 32.3K |
| 13:10 | 5,220.00 | 5,223.00 | 5,218.00 | 5,220.00 | 89.6K |
| 13:15 | 5,219.00 | 5,223.00 | 5,218.00 | 5,220.00 | 27.1K |
| 13:20 | 5,220.00 | 5,223.00 | 5,219.00 | 5,221.00 | 15.1K |
| 13:25 | 5,221.00 | 5,222.00 | 5,219.00 | 5,221.00 | 14.7K |
| 13:30 | 5,221.00 | 5,222.00 | 5,220.00 | 5,220.00 | 19.7K |
| 13:35 | 5,219.00 | 5,219.00 | 5,217.00 | 5,218.00 | 22.7K |
| 13:40 | 5,219.00 | 5,221.00 | 5,218.00 | 5,221.00 | 14.5K |
| 13:45 | 5,221.00 | 5,221.00 | 5,218.00 | 5,219.00 | 13.5K |
| 13:50 | 5,219.00 | 5,220.00 | 5,217.00 | 5,218.00 | 50.0K |
| 13:55 | 5,218.00 | 5,218.00 | 5,216.00 | 5,217.00 | 12.4K |
| 14:00 | 5,217.00 | 5,219.00 | 5,217.00 | 5,217.00 | 17.9K |
| 14:05 | 5,217.00 | 5,219.00 | 5,216.00 | 5,217.00 | 11.7K |
| 14:10 | 5,217.00 | 5,217.00 | 5,215.00 | 5,217.00 | 18.9K |
| 14:15 | 5,215.00 | 5,217.00 | 5,215.00 | 5,215.00 | 10.8K |
| 14:20 | 5,215.00 | 5,216.00 | 5,212.00 | 5,214.00 | 59.3K |
| 14:25 | 5,214.00 | 5,214.00 | 5,211.00 | 5,212.00 | 22.8K |
| 14:30 | 5,209.00 | 5,211.00 | 5,208.00 | 5,211.00 | 76.6K |
| 14:35 | 5,211.00 | 5,212.00 | 5,211.00 | 5,211.00 | 9.4K |
| 14:40 | 5,211.00 | 5,212.00 | 5,208.00 | 5,209.00 | 34.3K |
| 14:45 | 5,208.00 | 5,208.00 | 5,202.00 | 5,203.00 | 36.6K |
| 14:50 | 5,203.00 | 5,203.00 | 5,196.00 | 5,198.00 | 203.4K |
| 14:55 | 5,199.00 | 5,201.00 | 5,198.00 | 5,200.00 | 23.1K |
| 15:00 | 5,200.00 | 5,201.00 | 5,194.00 | 5,194.00 | 52.4K |
| 15:05 | 5,194.00 | 5,196.00 | 5,193.00 | 5,196.00 | 34.3K |
| 15:10 | 5,195.00 | 5,198.00 | 5,194.00 | 5,195.00 | 29.6K |
| 15:15 | 5,193.00 | 5,194.00 | 5,191.00 | 5,191.00 | 62.1K |
| 15:20 | 5,192.00 | 5,198.00 | 5,187.00 | 5,192.00 | 137.8K |
| 15:30 | 5,187.00 | 5,187.00 | 5,187.00 | 5,187.00 | 360.9K |