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 | 5,331.00 | 5,338.00 | 5,310.00 | 5,318.00 | 409.5K |
| 09:05 | 5,318.00 | 5,329.00 | 5,315.00 | 5,317.00 | 80.4K |
| 09:10 | 5,318.00 | 5,335.00 | 5,318.00 | 5,326.00 | 95.0K |
| 09:15 | 5,326.00 | 5,336.00 | 5,321.00 | 5,335.00 | 67.3K |
| 09:20 | 5,335.00 | 5,345.00 | 5,333.00 | 5,341.00 | 69.0K |
| 09:25 | 5,342.00 | 5,344.00 | 5,335.00 | 5,340.00 | 92.1K |
| 09:30 | 5,338.00 | 5,339.00 | 5,324.00 | 5,338.00 | 110.9K |
| 09:35 | 5,339.00 | 5,349.00 | 5,338.00 | 5,345.00 | 75.1K |
| 09:40 | 5,345.00 | 5,346.00 | 5,341.00 | 5,343.00 | 30.8K |
| 09:45 | 5,344.00 | 5,349.00 | 5,340.00 | 5,349.00 | 38.3K |
| 09:50 | 5,348.00 | 5,352.00 | 5,345.00 | 5,348.00 | 62.9K |
| 09:55 | 5,349.00 | 5,360.00 | 5,349.00 | 5,358.00 | 26.8K |
| 10:00 | 5,358.00 | 5,360.00 | 5,350.00 | 5,360.00 | 32.2K |
| 10:05 | 5,360.00 | 5,369.00 | 5,360.00 | 5,367.00 | 53.8K |
| 10:10 | 5,368.00 | 5,371.00 | 5,361.00 | 5,370.00 | 34.3K |
| 10:15 | 5,370.00 | 5,383.00 | 5,369.00 | 5,381.00 | 45.8K |
| 10:20 | 5,380.00 | 5,382.00 | 5,369.00 | 5,372.00 | 50.2K |
| 10:25 | 5,370.00 | 5,370.00 | 5,363.00 | 5,365.00 | 31.6K |
| 10:30 | 5,367.00 | 5,369.00 | 5,357.00 | 5,359.00 | 34.0K |
| 10:35 | 5,361.00 | 5,361.00 | 5,354.00 | 5,360.00 | 36.8K |
| 10:40 | 5,361.00 | 5,365.00 | 5,360.00 | 5,364.00 | 20.0K |
| 10:45 | 5,364.00 | 5,365.00 | 5,363.00 | 5,365.00 | 9.2K |
| 10:50 | 5,363.00 | 5,363.00 | 5,358.00 | 5,361.00 | 20.7K |
| 10:55 | 5,361.00 | 5,364.00 | 5,359.00 | 5,361.00 | 22.6K |
| 11:00 | 5,363.00 | 5,367.00 | 5,359.00 | 5,366.00 | 19.6K |
| 11:05 | 5,365.00 | 5,374.00 | 5,365.00 | 5,374.00 | 26.2K |
| 11:10 | 5,374.00 | 5,384.00 | 5,372.00 | 5,384.00 | 30.2K |
| 11:15 | 5,384.00 | 5,408.00 | 5,382.00 | 5,403.00 | 123.8K |
| 11:20 | 5,402.00 | 5,407.00 | 5,400.00 | 5,403.00 | 41.2K |
| 11:25 | 5,402.00 | 5,402.00 | 5,394.00 | 5,394.00 | 26.1K |
| 11:30 | 5,394.00 | 5,394.00 | 5,394.00 | 5,394.00 | 4.9K |
| 12:30 | 5,401.00 | 5,401.00 | 5,373.00 | 5,374.00 | 98.0K |
| 12:35 | 5,375.00 | 5,381.00 | 5,369.00 | 5,371.00 | 41.8K |
| 12:40 | 5,369.00 | 5,372.00 | 5,366.00 | 5,368.00 | 35.4K |
| 12:45 | 5,370.00 | 5,375.00 | 5,369.00 | 5,372.00 | 20.6K |
| 12:50 | 5,372.00 | 5,377.00 | 5,368.00 | 5,368.00 | 30.1K |
| 12:55 | 5,368.00 | 5,369.00 | 5,366.00 | 5,367.00 | 17.8K |
| 13:00 | 5,366.00 | 5,368.00 | 5,366.00 | 5,366.00 | 21.6K |
| 13:05 | 5,366.00 | 5,373.00 | 5,366.00 | 5,373.00 | 17.7K |
| 13:10 | 5,375.00 | 5,378.00 | 5,375.00 | 5,378.00 | 22.5K |
| 13:15 | 5,378.00 | 5,385.00 | 5,378.00 | 5,383.00 | 31.0K |
| 13:20 | 5,383.00 | 5,390.00 | 5,383.00 | 5,388.00 | 31.8K |
| 13:25 | 5,388.00 | 5,392.00 | 5,384.00 | 5,392.00 | 42.7K |
| 13:30 | 5,392.00 | 5,393.00 | 5,387.00 | 5,387.00 | 19.3K |
| 13:35 | 5,388.00 | 5,393.00 | 5,388.00 | 5,393.00 | 13.0K |
| 13:40 | 5,392.00 | 5,392.00 | 5,387.00 | 5,389.00 | 13.6K |
| 13:45 | 5,390.00 | 5,394.00 | 5,390.00 | 5,392.00 | 12.3K |
| 13:50 | 5,391.00 | 5,392.00 | 5,385.00 | 5,389.00 | 28.4K |
| 13:55 | 5,389.00 | 5,389.00 | 5,384.00 | 5,386.00 | 23.8K |
| 14:00 | 5,386.00 | 5,390.00 | 5,382.00 | 5,383.00 | 19.2K |
| 14:05 | 5,383.00 | 5,383.00 | 5,379.00 | 5,382.00 | 23.8K |
| 14:10 | 5,382.00 | 5,392.00 | 5,382.00 | 5,388.00 | 18.5K |
| 14:15 | 5,389.00 | 5,393.00 | 5,387.00 | 5,392.00 | 17.4K |
| 14:20 | 5,392.00 | 5,393.00 | 5,386.00 | 5,386.00 | 13.7K |
| 14:25 | 5,385.00 | 5,392.00 | 5,384.00 | 5,391.00 | 14.3K |
| 14:30 | 5,390.00 | 5,395.00 | 5,390.00 | 5,391.00 | 21.5K |
| 14:35 | 5,391.00 | 5,395.00 | 5,391.00 | 5,392.00 | 11.5K |
| 14:40 | 5,391.00 | 5,393.00 | 5,390.00 | 5,390.00 | 17.6K |
| 14:45 | 5,390.00 | 5,395.00 | 5,390.00 | 5,395.00 | 24.7K |
| 14:50 | 5,394.00 | 5,400.00 | 5,394.00 | 5,397.00 | 27.0K |
| 14:55 | 5,397.00 | 5,398.00 | 5,393.00 | 5,395.00 | 20.3K |
| 15:00 | 5,395.00 | 5,403.00 | 5,394.00 | 5,400.00 | 69.6K |
| 15:05 | 5,401.00 | 5,402.00 | 5,398.00 | 5,398.00 | 27.9K |
| 15:10 | 5,399.00 | 5,402.00 | 5,398.00 | 5,400.00 | 34.0K |
| 15:15 | 5,399.00 | 5,400.00 | 5,394.00 | 5,397.00 | 40.1K |
| 15:20 | 5,396.00 | 5,402.00 | 5,394.00 | 5,394.00 | 73.0K |
| 15:30 | 5,405.00 | 5,405.00 | 5,405.00 | 5,405.00 | 372.6K |