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 | 5,364.00 | 5,371.00 | 5,357.00 | 5,369.00 | 182.7K |
| 09:05 | 5,370.00 | 5,371.00 | 5,362.00 | 5,362.00 | 42.6K |
| 09:10 | 5,364.00 | 5,372.00 | 5,362.00 | 5,370.00 | 49.1K |
| 09:15 | 5,368.00 | 5,390.00 | 5,368.00 | 5,387.00 | 126.7K |
| 09:20 | 5,386.00 | 5,393.00 | 5,381.00 | 5,383.00 | 61.6K |
| 09:25 | 5,381.00 | 5,389.00 | 5,381.00 | 5,388.00 | 26.7K |
| 09:30 | 5,389.00 | 5,393.00 | 5,386.00 | 5,386.00 | 38.9K |
| 09:35 | 5,388.00 | 5,398.00 | 5,388.00 | 5,395.00 | 67.5K |
| 09:40 | 5,396.00 | 5,403.00 | 5,395.00 | 5,400.00 | 242.3K |
| 09:45 | 5,400.00 | 5,403.00 | 5,391.00 | 5,399.00 | 105.7K |
| 09:50 | 5,399.00 | 5,399.00 | 5,392.00 | 5,397.00 | 45.9K |
| 09:55 | 5,395.00 | 5,399.00 | 5,395.00 | 5,395.00 | 22.5K |
| 10:00 | 5,398.00 | 5,400.00 | 5,397.00 | 5,397.00 | 11.6K |
| 10:05 | 5,398.00 | 5,402.00 | 5,395.00 | 5,402.00 | 43.2K |
| 10:10 | 5,405.00 | 5,407.00 | 5,394.00 | 5,395.00 | 73.2K |
| 10:15 | 5,395.00 | 5,398.00 | 5,387.00 | 5,393.00 | 50.3K |
| 10:20 | 5,393.00 | 5,393.00 | 5,383.00 | 5,384.00 | 38.3K |
| 10:25 | 5,384.00 | 5,387.00 | 5,383.00 | 5,386.00 | 13.9K |
| 10:30 | 5,386.00 | 5,386.00 | 5,383.00 | 5,384.00 | 19.7K |
| 10:35 | 5,380.00 | 5,380.00 | 5,374.00 | 5,376.00 | 31.4K |
| 10:40 | 5,375.00 | 5,376.00 | 5,372.00 | 5,372.00 | 48.0K |
| 10:45 | 5,371.00 | 5,376.00 | 5,370.00 | 5,374.00 | 18.7K |
| 10:50 | 5,375.00 | 5,378.00 | 5,374.00 | 5,374.00 | 26.1K |
| 10:55 | 5,373.00 | 5,373.00 | 5,369.00 | 5,370.00 | 22.6K |
| 11:00 | 5,369.00 | 5,369.00 | 5,363.00 | 5,364.00 | 34.1K |
| 11:05 | 5,364.00 | 5,365.00 | 5,361.00 | 5,364.00 | 15.2K |
| 11:10 | 5,365.00 | 5,366.00 | 5,361.00 | 5,364.00 | 26.1K |
| 11:15 | 5,362.00 | 5,362.00 | 5,359.00 | 5,360.00 | 26.8K |
| 11:20 | 5,361.00 | 5,363.00 | 5,356.00 | 5,356.00 | 25.6K |
| 11:25 | 5,355.00 | 5,360.00 | 5,355.00 | 5,356.00 | 25.9K |
| 11:30 | 5,358.00 | 5,358.00 | 5,358.00 | 5,358.00 | 2.0K |
| 12:30 | 5,360.00 | 5,360.00 | 5,332.00 | 5,339.00 | 149.7K |
| 12:35 | 5,339.00 | 5,344.00 | 5,338.00 | 5,340.00 | 32.2K |
| 12:40 | 5,340.00 | 5,346.00 | 5,339.00 | 5,342.00 | 28.9K |
| 12:45 | 5,342.00 | 5,342.00 | 5,338.00 | 5,338.00 | 61.6K |
| 12:50 | 5,338.00 | 5,339.00 | 5,335.00 | 5,336.00 | 29.5K |
| 12:55 | 5,336.00 | 5,338.00 | 5,335.00 | 5,337.00 | 23.5K |
| 13:00 | 5,337.00 | 5,338.00 | 5,332.00 | 5,332.00 | 21.3K |
| 13:05 | 5,332.00 | 5,336.00 | 5,332.00 | 5,335.00 | 14.2K |
| 13:10 | 5,335.00 | 5,337.00 | 5,335.00 | 5,336.00 | 18.4K |
| 13:15 | 5,336.00 | 5,339.00 | 5,336.00 | 5,337.00 | 18.3K |
| 13:20 | 5,337.00 | 5,338.00 | 5,332.00 | 5,335.00 | 180.9K |
| 13:25 | 5,334.00 | 5,335.00 | 5,330.00 | 5,332.00 | 11.0K |
| 13:30 | 5,332.00 | 5,335.00 | 5,331.00 | 5,333.00 | 13.6K |
| 13:35 | 5,333.00 | 5,334.00 | 5,333.00 | 5,334.00 | 10.8K |
| 13:40 | 5,333.00 | 5,336.00 | 5,333.00 | 5,335.00 | 10.6K |
| 13:45 | 5,335.00 | 5,337.00 | 5,334.00 | 5,336.00 | 15.6K |
| 13:50 | 5,336.00 | 5,337.00 | 5,334.00 | 5,334.00 | 25.4K |
| 13:55 | 5,334.00 | 5,334.00 | 5,332.00 | 5,333.00 | 10.5K |
| 14:00 | 5,332.00 | 5,333.00 | 5,328.00 | 5,330.00 | 33.0K |
| 14:05 | 5,331.00 | 5,331.00 | 5,328.00 | 5,329.00 | 18.9K |
| 14:10 | 5,329.00 | 5,330.00 | 5,327.00 | 5,329.00 | 33.0K |
| 14:15 | 5,329.00 | 5,329.00 | 5,325.00 | 5,327.00 | 24.9K |
| 14:20 | 5,327.00 | 5,329.00 | 5,327.00 | 5,328.00 | 13.6K |
| 14:25 | 5,328.00 | 5,328.00 | 5,326.00 | 5,327.00 | 5.5K |
| 14:30 | 5,326.00 | 5,328.00 | 5,326.00 | 5,327.00 | 8.3K |
| 14:35 | 5,327.00 | 5,330.00 | 5,326.00 | 5,329.00 | 12.0K |
| 14:40 | 5,330.00 | 5,331.00 | 5,328.00 | 5,331.00 | 28.0K |
| 14:45 | 5,331.00 | 5,333.00 | 5,330.00 | 5,332.00 | 14.7K |
| 14:50 | 5,332.00 | 5,335.00 | 5,331.00 | 5,332.00 | 30.8K |
| 14:55 | 5,332.00 | 5,335.00 | 5,332.00 | 5,333.00 | 11.8K |
| 15:00 | 5,334.00 | 5,340.00 | 5,334.00 | 5,336.00 | 49.7K |
| 15:05 | 5,335.00 | 5,341.00 | 5,335.00 | 5,341.00 | 19.9K |
| 15:10 | 5,341.00 | 5,350.00 | 5,340.00 | 5,346.00 | 44.0K |
| 15:15 | 5,346.00 | 5,348.00 | 5,345.00 | 5,345.00 | 23.1K |
| 15:20 | 5,345.00 | 5,351.00 | 5,345.00 | 5,351.00 | 60.1K |
| 15:30 | 5,333.00 | 5,333.00 | 5,333.00 | 5,333.00 | 471.4K |