5,147.00
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 5,241.00 | 5,257.00 | 5,238.00 | 5,242.00 | 377.2K |
| 09:05 | 5,244.00 | 5,252.00 | 5,238.00 | 5,247.00 | 68.9K |
| 09:10 | 5,248.00 | 5,255.00 | 5,247.00 | 5,255.00 | 108.5K |
| 09:15 | 5,255.00 | 5,255.00 | 5,246.00 | 5,254.00 | 66.7K |
| 09:20 | 5,252.00 | 5,253.00 | 5,246.00 | 5,249.00 | 33.3K |
| 09:25 | 5,249.00 | 5,251.00 | 5,247.00 | 5,249.00 | 24.5K |
| 09:30 | 5,249.00 | 5,249.00 | 5,243.00 | 5,248.00 | 28.6K |
| 09:35 | 5,248.00 | 5,250.00 | 5,220.00 | 5,237.00 | 180.3K |
| 09:40 | 5,236.00 | 5,239.00 | 5,232.00 | 5,238.00 | 49.3K |
| 09:45 | 5,237.00 | 5,239.00 | 5,235.00 | 5,235.00 | 13.3K |
| 09:50 | 5,235.00 | 5,239.00 | 5,235.00 | 5,235.00 | 13.7K |
| 09:55 | 5,235.00 | 5,237.00 | 5,228.00 | 5,236.00 | 20.6K |
| 10:00 | 5,237.00 | 5,245.00 | 5,237.00 | 5,242.00 | 16.2K |
| 10:05 | 5,242.00 | 5,245.00 | 5,241.00 | 5,243.00 | 21.5K |
| 10:10 | 5,242.00 | 5,244.00 | 5,240.00 | 5,243.00 | 8.1K |
| 10:15 | 5,242.00 | 5,247.00 | 5,242.00 | 5,247.00 | 17.8K |
| 10:20 | 5,247.00 | 5,247.00 | 5,239.00 | 5,241.00 | 15.6K |
| 10:25 | 5,241.00 | 5,242.00 | 5,239.00 | 5,239.00 | 11.4K |
| 10:30 | 5,239.00 | 5,239.00 | 5,236.00 | 5,238.00 | 13.0K |
| 10:35 | 5,238.00 | 5,238.00 | 5,232.00 | 5,234.00 | 16.5K |
| 10:40 | 5,235.00 | 5,235.00 | 5,230.00 | 5,233.00 | 16.8K |
| 10:45 | 5,233.00 | 5,236.00 | 5,231.00 | 5,234.00 | 8.1K |
| 10:50 | 5,234.00 | 5,234.00 | 5,231.00 | 5,231.00 | 11.2K |
| 10:55 | 5,230.00 | 5,231.00 | 5,227.00 | 5,227.00 | 12.8K |
| 11:00 | 5,227.00 | 5,228.00 | 5,224.00 | 5,224.00 | 16.2K |
| 11:05 | 5,224.00 | 5,229.00 | 5,221.00 | 5,221.00 | 93.2K |
| 11:10 | 5,221.00 | 5,226.00 | 5,221.00 | 5,224.00 | 8.2K |
| 11:15 | 5,224.00 | 5,224.00 | 5,218.00 | 5,222.00 | 57.2K |
| 11:20 | 5,222.00 | 5,223.00 | 5,218.00 | 5,219.00 | 18.3K |
| 11:25 | 5,219.00 | 5,220.00 | 5,215.00 | 5,219.00 | 33.0K |
| 11:30 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 0.4K |
| 12:30 | 5,224.00 | 5,225.00 | 5,222.00 | 5,222.00 | 33.7K |
| 12:35 | 5,222.00 | 5,222.00 | 5,215.00 | 5,218.00 | 29.9K |
| 12:40 | 5,218.00 | 5,221.00 | 5,217.00 | 5,218.00 | 14.3K |
| 12:45 | 5,217.00 | 5,219.00 | 5,216.00 | 5,218.00 | 11.6K |
| 12:50 | 5,219.00 | 5,223.00 | 5,219.00 | 5,220.00 | 24.2K |
| 12:55 | 5,220.00 | 5,221.00 | 5,217.00 | 5,218.00 | 8.8K |
| 13:00 | 5,217.00 | 5,220.00 | 5,215.00 | 5,219.00 | 18.0K |
| 13:05 | 5,219.00 | 5,220.00 | 5,217.00 | 5,218.00 | 6.6K |
| 13:10 | 5,218.00 | 5,218.00 | 5,216.00 | 5,216.00 | 6.4K |
| 13:15 | 5,216.00 | 5,219.00 | 5,216.00 | 5,218.00 | 5.9K |
| 13:20 | 5,218.00 | 5,220.00 | 5,216.00 | 5,220.00 | 8.2K |
| 13:25 | 5,220.00 | 5,224.00 | 5,220.00 | 5,224.00 | 13.9K |
| 13:30 | 5,225.00 | 5,228.00 | 5,221.00 | 5,221.00 | 11.8K |
| 13:35 | 5,221.00 | 5,223.00 | 5,219.00 | 5,223.00 | 5.9K |
| 13:40 | 5,224.00 | 5,224.00 | 5,222.00 | 5,222.00 | 7.3K |
| 13:45 | 5,222.00 | 5,225.00 | 5,222.00 | 5,224.00 | 11.4K |
| 13:50 | 5,224.00 | 5,225.00 | 5,224.00 | 5,224.00 | 13.4K |
| 13:55 | 5,225.00 | 5,226.00 | 5,224.00 | 5,226.00 | 4.4K |
| 14:00 | 5,225.00 | 5,230.00 | 5,224.00 | 5,230.00 | 13.6K |
| 14:05 | 5,229.00 | 5,230.00 | 5,228.00 | 5,230.00 | 5.9K |
| 14:10 | 5,230.00 | 5,230.00 | 5,227.00 | 5,228.00 | 12.9K |
| 14:15 | 5,228.00 | 5,230.00 | 5,227.00 | 5,230.00 | 17.5K |
| 14:20 | 5,229.00 | 5,231.00 | 5,229.00 | 5,231.00 | 17.3K |
| 14:25 | 5,230.00 | 5,233.00 | 5,230.00 | 5,231.00 | 13.3K |
| 14:30 | 5,232.00 | 5,233.00 | 5,227.00 | 5,233.00 | 10.0K |
| 14:35 | 5,233.00 | 5,234.00 | 5,233.00 | 5,233.00 | 6.6K |
| 14:40 | 5,233.00 | 5,234.00 | 5,232.00 | 5,232.00 | 7.3K |
| 14:45 | 5,233.00 | 5,234.00 | 5,231.00 | 5,233.00 | 8.3K |
| 14:50 | 5,233.00 | 5,236.00 | 5,233.00 | 5,236.00 | 20.9K |
| 14:55 | 5,237.00 | 5,237.00 | 5,234.00 | 5,235.00 | 14.8K |
| 15:00 | 5,235.00 | 5,236.00 | 5,233.00 | 5,236.00 | 17.6K |
| 15:05 | 5,235.00 | 5,235.00 | 5,232.00 | 5,233.00 | 12.0K |
| 15:10 | 5,233.00 | 5,233.00 | 5,229.00 | 5,230.00 | 15.2K |
| 15:15 | 5,231.00 | 5,232.00 | 5,226.00 | 5,228.00 | 13.1K |
| 15:20 | 5,229.00 | 5,230.00 | 5,226.00 | 5,229.00 | 17.4K |
| 15:30 | 5,239.00 | 5,239.00 | 5,239.00 | 5,239.00 | 311.9K |