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 | 5,207.00 | 5,220.00 | 5,207.00 | 5,220.00 | 271.0K |
| 09:05 | 5,220.00 | 5,233.00 | 5,220.00 | 5,232.00 | 59.3K |
| 09:10 | 5,232.00 | 5,233.00 | 5,221.00 | 5,221.00 | 37.6K |
| 09:15 | 5,220.00 | 5,232.00 | 5,220.00 | 5,231.00 | 30.0K |
| 09:20 | 5,229.00 | 5,234.00 | 5,227.00 | 5,234.00 | 17.1K |
| 09:25 | 5,234.00 | 5,235.00 | 5,226.00 | 5,227.00 | 26.9K |
| 09:30 | 5,227.00 | 5,237.00 | 5,227.00 | 5,233.00 | 22.2K |
| 09:35 | 5,235.00 | 5,238.00 | 5,234.00 | 5,235.00 | 17.8K |
| 09:40 | 5,235.00 | 5,240.00 | 5,232.00 | 5,240.00 | 41.3K |
| 09:45 | 5,239.00 | 5,242.00 | 5,239.00 | 5,241.00 | 13.4K |
| 09:50 | 5,243.00 | 5,254.00 | 5,240.00 | 5,252.00 | 95.7K |
| 09:55 | 5,251.00 | 5,253.00 | 5,249.00 | 5,251.00 | 21.4K |
| 10:00 | 5,249.00 | 5,254.00 | 5,248.00 | 5,254.00 | 49.7K |
| 10:05 | 5,254.00 | 5,254.00 | 5,250.00 | 5,252.00 | 17.2K |
| 10:10 | 5,253.00 | 5,254.00 | 5,252.00 | 5,254.00 | 36.5K |
| 10:15 | 5,253.00 | 5,258.00 | 5,253.00 | 5,257.00 | 42.1K |
| 10:20 | 5,257.00 | 5,262.00 | 5,256.00 | 5,258.00 | 66.3K |
| 10:25 | 5,259.00 | 5,263.00 | 5,258.00 | 5,260.00 | 28.6K |
| 10:30 | 5,261.00 | 5,264.00 | 5,258.00 | 5,259.00 | 31.0K |
| 10:35 | 5,257.00 | 5,262.00 | 5,257.00 | 5,262.00 | 16.7K |
| 10:40 | 5,262.00 | 5,266.00 | 5,261.00 | 5,265.00 | 37.2K |
| 10:45 | 5,265.00 | 5,265.00 | 5,252.00 | 5,252.00 | 37.8K |
| 10:50 | 5,252.00 | 5,252.00 | 5,234.00 | 5,235.00 | 84.0K |
| 10:55 | 5,235.00 | 5,240.00 | 5,235.00 | 5,237.00 | 17.7K |
| 11:00 | 5,238.00 | 5,243.00 | 5,238.00 | 5,241.00 | 28.6K |
| 11:05 | 5,241.00 | 5,245.00 | 5,241.00 | 5,245.00 | 15.8K |
| 11:10 | 5,247.00 | 5,248.00 | 5,242.00 | 5,244.00 | 18.2K |
| 11:15 | 5,242.00 | 5,242.00 | 5,237.00 | 5,238.00 | 47.0K |
| 11:20 | 5,239.00 | 5,242.00 | 5,236.00 | 5,238.00 | 18.2K |
| 11:25 | 5,238.00 | 5,243.00 | 5,235.00 | 5,242.00 | 14.9K |
| 11:30 | 5,243.00 | 5,243.00 | 5,243.00 | 5,243.00 | 0.9K |
| 12:30 | 5,243.00 | 5,244.00 | 5,234.00 | 5,235.00 | 58.0K |
| 12:35 | 5,234.00 | 5,236.00 | 5,233.00 | 5,235.00 | 20.4K |
| 12:40 | 5,236.00 | 5,241.00 | 5,236.00 | 5,236.00 | 26.3K |
| 12:45 | 5,237.00 | 5,238.00 | 5,236.00 | 5,236.00 | 10.6K |
| 12:50 | 5,238.00 | 5,242.00 | 5,238.00 | 5,241.00 | 15.5K |
| 12:55 | 5,241.00 | 5,242.00 | 5,238.00 | 5,239.00 | 11.5K |
| 13:00 | 5,239.00 | 5,241.00 | 5,239.00 | 5,239.00 | 12.0K |
| 13:05 | 5,239.00 | 5,243.00 | 5,239.00 | 5,243.00 | 10.0K |
| 13:10 | 5,242.00 | 5,244.00 | 5,242.00 | 5,242.00 | 12.1K |
| 13:15 | 5,242.00 | 5,243.00 | 5,240.00 | 5,241.00 | 7.2K |
| 13:20 | 5,242.00 | 5,242.00 | 5,240.00 | 5,241.00 | 8.4K |
| 13:25 | 5,241.00 | 5,241.00 | 5,237.00 | 5,238.00 | 10.9K |
| 13:30 | 5,238.00 | 5,242.00 | 5,238.00 | 5,242.00 | 11.6K |
| 13:35 | 5,241.00 | 5,248.00 | 5,241.00 | 5,244.00 | 30.9K |
| 13:40 | 5,244.00 | 5,247.00 | 5,244.00 | 5,246.00 | 7.2K |
| 13:45 | 5,246.00 | 5,247.00 | 5,245.00 | 5,245.00 | 11.9K |
| 13:50 | 5,246.00 | 5,248.00 | 5,245.00 | 5,247.00 | 13.6K |
| 13:55 | 5,247.00 | 5,252.00 | 5,247.00 | 5,252.00 | 15.3K |
| 14:00 | 5,252.00 | 5,254.00 | 5,252.00 | 5,252.00 | 18.0K |
| 14:05 | 5,253.00 | 5,253.00 | 5,251.00 | 5,251.00 | 14.5K |
| 14:10 | 5,252.00 | 5,252.00 | 5,250.00 | 5,250.00 | 8.0K |
| 14:15 | 5,250.00 | 5,251.00 | 5,249.00 | 5,251.00 | 10.2K |
| 14:20 | 5,250.00 | 5,253.00 | 5,250.00 | 5,253.00 | 25.1K |
| 14:25 | 5,252.00 | 5,260.00 | 5,252.00 | 5,260.00 | 32.4K |
| 14:30 | 5,260.00 | 5,262.00 | 5,258.00 | 5,261.00 | 40.1K |
| 14:35 | 5,261.00 | 5,263.00 | 5,259.00 | 5,259.00 | 22.1K |
| 14:40 | 5,259.00 | 5,260.00 | 5,258.00 | 5,260.00 | 12.9K |
| 14:45 | 5,261.00 | 5,265.00 | 5,261.00 | 5,265.00 | 30.8K |
| 14:50 | 5,265.00 | 5,265.00 | 5,262.00 | 5,263.00 | 19.8K |
| 14:55 | 5,264.00 | 5,264.00 | 5,263.00 | 5,263.00 | 10.4K |
| 15:00 | 5,263.00 | 5,264.00 | 5,260.00 | 5,263.00 | 32.4K |
| 15:05 | 5,263.00 | 5,271.00 | 5,263.00 | 5,270.00 | 98.4K |
| 15:10 | 5,269.00 | 5,270.00 | 5,266.00 | 5,269.00 | 17.5K |
| 15:15 | 5,269.00 | 5,271.00 | 5,267.00 | 5,268.00 | 28.0K |
| 15:20 | 5,268.00 | 5,270.00 | 5,266.00 | 5,268.00 | 28.8K |
| 15:30 | 5,278.00 | 5,278.00 | 5,278.00 | 5,278.00 | 300.3K |