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 | 5,396.00 | 5,401.00 | 5,389.00 | 5,395.00 | 283.4K |
| 09:05 | 5,398.00 | 5,398.00 | 5,377.00 | 5,384.00 | 84.0K |
| 09:10 | 5,385.00 | 5,410.00 | 5,385.00 | 5,410.00 | 74.9K |
| 09:15 | 5,406.00 | 5,406.00 | 5,399.00 | 5,406.00 | 39.1K |
| 09:20 | 5,405.00 | 5,418.00 | 5,404.00 | 5,415.00 | 91.1K |
| 09:25 | 5,418.00 | 5,422.00 | 5,416.00 | 5,420.00 | 125.7K |
| 09:30 | 5,421.00 | 5,437.00 | 5,421.00 | 5,432.00 | 200.0K |
| 09:35 | 5,432.00 | 5,437.00 | 5,430.00 | 5,436.00 | 52.3K |
| 09:40 | 5,436.00 | 5,437.00 | 5,429.00 | 5,435.00 | 44.0K |
| 09:45 | 5,437.00 | 5,439.00 | 5,435.00 | 5,436.00 | 36.9K |
| 09:50 | 5,435.00 | 5,439.00 | 5,430.00 | 5,436.00 | 54.7K |
| 09:55 | 5,436.00 | 5,441.00 | 5,434.00 | 5,435.00 | 47.6K |
| 10:00 | 5,436.00 | 5,439.00 | 5,432.00 | 5,439.00 | 31.8K |
| 10:05 | 5,439.00 | 5,443.00 | 5,437.00 | 5,441.00 | 96.8K |
| 10:10 | 5,442.00 | 5,448.00 | 5,440.00 | 5,445.00 | 74.1K |
| 10:15 | 5,444.00 | 5,447.00 | 5,442.00 | 5,444.00 | 26.4K |
| 10:20 | 5,445.00 | 5,446.00 | 5,430.00 | 5,435.00 | 36.2K |
| 10:25 | 5,435.00 | 5,435.00 | 5,425.00 | 5,429.00 | 35.0K |
| 10:30 | 5,430.00 | 5,439.00 | 5,430.00 | 5,431.00 | 36.4K |
| 10:35 | 5,432.00 | 5,443.00 | 5,432.00 | 5,443.00 | 28.3K |
| 10:40 | 5,444.00 | 5,447.00 | 5,437.00 | 5,438.00 | 86.9K |
| 10:45 | 5,438.00 | 5,439.00 | 5,435.00 | 5,436.00 | 17.9K |
| 10:50 | 5,435.00 | 5,447.00 | 5,431.00 | 5,447.00 | 52.9K |
| 10:55 | 5,451.00 | 5,452.00 | 5,442.00 | 5,444.00 | 209.9K |
| 11:00 | 5,444.00 | 5,445.00 | 5,440.00 | 5,440.00 | 20.5K |
| 11:05 | 5,442.00 | 5,448.00 | 5,441.00 | 5,443.00 | 22.4K |
| 11:10 | 5,444.00 | 5,451.00 | 5,443.00 | 5,451.00 | 26.6K |
| 11:15 | 5,452.00 | 5,454.00 | 5,445.00 | 5,452.00 | 110.8K |
| 11:20 | 5,452.00 | 5,455.00 | 5,448.00 | 5,452.00 | 31.3K |
| 11:25 | 5,452.00 | 5,453.00 | 5,448.00 | 5,448.00 | 15.7K |
| 11:30 | 5,448.00 | 5,448.00 | 5,448.00 | 5,448.00 | 2.0K |
| 12:30 | 5,452.00 | 5,453.00 | 5,445.00 | 5,451.00 | 104.2K |
| 12:35 | 5,451.00 | 5,471.00 | 5,451.00 | 5,470.00 | 166.0K |
| 12:40 | 5,471.00 | 5,479.00 | 5,469.00 | 5,474.00 | 63.5K |
| 12:45 | 5,473.00 | 5,484.00 | 5,473.00 | 5,484.00 | 51.6K |
| 12:50 | 5,483.00 | 5,493.00 | 5,482.00 | 5,489.00 | 98.1K |
| 12:55 | 5,488.00 | 5,499.00 | 5,484.00 | 5,498.00 | 74.9K |
| 13:00 | 5,499.00 | 5,516.00 | 5,499.00 | 5,512.00 | 212.6K |
| 13:05 | 5,510.00 | 5,514.00 | 5,506.00 | 5,507.00 | 71.4K |
| 13:10 | 5,509.00 | 5,511.00 | 5,502.00 | 5,505.00 | 34.0K |
| 13:15 | 5,505.00 | 5,529.00 | 5,504.00 | 5,527.00 | 208.8K |
| 13:20 | 5,527.00 | 5,534.00 | 5,524.00 | 5,525.00 | 121.4K |
| 13:25 | 5,525.00 | 5,537.00 | 5,525.00 | 5,532.00 | 81.1K |
| 13:30 | 5,531.00 | 5,531.00 | 5,525.00 | 5,530.00 | 42.9K |
| 13:35 | 5,529.00 | 5,529.00 | 5,520.00 | 5,523.00 | 51.8K |
| 13:40 | 5,523.00 | 5,526.00 | 5,520.00 | 5,522.00 | 42.4K |
| 13:45 | 5,521.00 | 5,526.00 | 5,511.00 | 5,515.00 | 89.5K |
| 13:50 | 5,514.00 | 5,514.00 | 5,503.00 | 5,507.00 | 67.5K |
| 13:55 | 5,506.00 | 5,506.00 | 5,499.00 | 5,504.00 | 67.8K |
| 14:00 | 5,505.00 | 5,507.00 | 5,500.00 | 5,505.00 | 62.6K |
| 14:05 | 5,506.00 | 5,513.00 | 5,504.00 | 5,513.00 | 44.9K |
| 14:10 | 5,513.00 | 5,513.00 | 5,503.00 | 5,506.00 | 33.1K |
| 14:15 | 5,507.00 | 5,507.00 | 5,493.00 | 5,493.00 | 25.8K |
| 14:20 | 5,493.00 | 5,500.00 | 5,490.00 | 5,496.00 | 42.8K |
| 14:25 | 5,495.00 | 5,496.00 | 5,492.00 | 5,496.00 | 25.5K |
| 14:30 | 5,498.00 | 5,499.00 | 5,491.00 | 5,498.00 | 49.3K |
| 14:35 | 5,497.00 | 5,500.00 | 5,495.00 | 5,499.00 | 42.2K |
| 14:40 | 5,500.00 | 5,500.00 | 5,497.00 | 5,499.00 | 49.2K |
| 14:45 | 5,500.00 | 5,506.00 | 5,498.00 | 5,502.00 | 55.0K |
| 14:50 | 5,504.00 | 5,506.00 | 5,502.00 | 5,502.00 | 31.4K |
| 14:55 | 5,502.00 | 5,504.00 | 5,501.00 | 5,503.00 | 30.1K |
| 15:00 | 5,503.00 | 5,503.00 | 5,497.00 | 5,501.00 | 39.6K |
| 15:05 | 5,501.00 | 5,503.00 | 5,496.00 | 5,497.00 | 38.6K |
| 15:10 | 5,497.00 | 5,498.00 | 5,492.00 | 5,496.00 | 37.5K |
| 15:15 | 5,496.00 | 5,499.00 | 5,493.00 | 5,496.00 | 41.8K |
| 15:20 | 5,495.00 | 5,498.00 | 5,491.00 | 5,494.00 | 56.3K |
| 15:30 | 5,502.00 | 5,502.00 | 5,502.00 | 5,502.00 | 487.7K |