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 | 5,540.00 | 5,555.00 | 5,522.00 | 5,530.00 | 274.0K |
| 09:05 | 5,530.00 | 5,538.00 | 5,515.00 | 5,537.00 | 96.1K |
| 09:10 | 5,537.00 | 5,537.00 | 5,510.00 | 5,522.00 | 148.9K |
| 09:15 | 5,521.00 | 5,553.00 | 5,521.00 | 5,548.00 | 88.4K |
| 09:20 | 5,547.00 | 5,556.00 | 5,538.00 | 5,539.00 | 66.1K |
| 09:25 | 5,537.00 | 5,547.00 | 5,535.00 | 5,536.00 | 72.6K |
| 09:30 | 5,538.00 | 5,554.00 | 5,537.00 | 5,554.00 | 33.7K |
| 09:35 | 5,553.00 | 5,561.00 | 5,548.00 | 5,553.00 | 78.1K |
| 09:40 | 5,552.00 | 5,560.00 | 5,552.00 | 5,554.00 | 26.6K |
| 09:45 | 5,555.00 | 5,555.00 | 5,539.00 | 5,545.00 | 37.2K |
| 09:50 | 5,544.00 | 5,545.00 | 5,537.00 | 5,544.00 | 27.2K |
| 09:55 | 5,545.00 | 5,550.00 | 5,545.00 | 5,549.00 | 26.6K |
| 10:00 | 5,548.00 | 5,549.00 | 5,540.00 | 5,545.00 | 39.2K |
| 10:05 | 5,548.00 | 5,550.00 | 5,542.00 | 5,545.00 | 20.1K |
| 10:10 | 5,545.00 | 5,555.00 | 5,543.00 | 5,553.00 | 21.4K |
| 10:15 | 5,554.00 | 5,554.00 | 5,550.00 | 5,550.00 | 16.9K |
| 10:20 | 5,550.00 | 5,551.00 | 5,539.00 | 5,543.00 | 38.0K |
| 10:25 | 5,542.00 | 5,549.00 | 5,542.00 | 5,547.00 | 28.8K |
| 10:30 | 5,547.00 | 5,550.00 | 5,545.00 | 5,550.00 | 16.9K |
| 10:35 | 5,550.00 | 5,552.00 | 5,547.00 | 5,552.00 | 16.9K |
| 10:40 | 5,551.00 | 5,560.00 | 5,551.00 | 5,559.00 | 39.6K |
| 10:45 | 5,559.00 | 5,566.00 | 5,559.00 | 5,564.00 | 55.4K |
| 10:50 | 5,564.00 | 5,567.00 | 5,560.00 | 5,566.00 | 26.2K |
| 10:55 | 5,565.00 | 5,569.00 | 5,564.00 | 5,564.00 | 27.1K |
| 11:00 | 5,564.00 | 5,565.00 | 5,563.00 | 5,565.00 | 18.1K |
| 11:05 | 5,562.00 | 5,565.00 | 5,560.00 | 5,563.00 | 38.8K |
| 11:10 | 5,564.00 | 5,564.00 | 5,559.00 | 5,563.00 | 19.4K |
| 11:15 | 5,563.00 | 5,564.00 | 5,554.00 | 5,556.00 | 21.4K |
| 11:20 | 5,555.00 | 5,555.00 | 5,542.00 | 5,543.00 | 42.0K |
| 11:25 | 5,541.00 | 5,545.00 | 5,540.00 | 5,543.00 | 20.5K |
| 11:30 | 5,544.00 | 5,544.00 | 5,544.00 | 5,544.00 | 3.1K |
| 12:30 | 5,544.00 | 5,549.00 | 5,542.00 | 5,543.00 | 97.4K |
| 12:35 | 5,544.00 | 5,549.00 | 5,543.00 | 5,543.00 | 25.8K |
| 12:40 | 5,543.00 | 5,545.00 | 5,535.00 | 5,537.00 | 63.4K |
| 12:45 | 5,538.00 | 5,542.00 | 5,537.00 | 5,542.00 | 15.5K |
| 12:50 | 5,543.00 | 5,547.00 | 5,539.00 | 5,544.00 | 22.3K |
| 12:55 | 5,545.00 | 5,550.00 | 5,540.00 | 5,541.00 | 60.2K |
| 13:00 | 5,540.00 | 5,540.00 | 5,534.00 | 5,538.00 | 97.9K |
| 13:05 | 5,539.00 | 5,553.00 | 5,539.00 | 5,552.00 | 75.0K |
| 13:10 | 5,551.00 | 5,552.00 | 5,541.00 | 5,544.00 | 111.3K |
| 13:15 | 5,543.00 | 5,543.00 | 5,541.00 | 5,541.00 | 8.5K |
| 13:20 | 5,542.00 | 5,544.00 | 5,540.00 | 5,544.00 | 19.1K |
| 13:25 | 5,543.00 | 5,545.00 | 5,542.00 | 5,545.00 | 7.2K |
| 13:30 | 5,545.00 | 5,545.00 | 5,540.00 | 5,540.00 | 9.7K |
| 13:35 | 5,541.00 | 5,544.00 | 5,540.00 | 5,542.00 | 14.9K |
| 13:40 | 5,542.00 | 5,544.00 | 5,542.00 | 5,542.00 | 10.6K |
| 13:45 | 5,543.00 | 5,553.00 | 5,543.00 | 5,552.00 | 43.4K |
| 13:50 | 5,552.00 | 5,552.00 | 5,550.00 | 5,551.00 | 75.2K |
| 13:55 | 5,551.00 | 5,553.00 | 5,550.00 | 5,553.00 | 7.2K |
| 14:00 | 5,552.00 | 5,554.00 | 5,551.00 | 5,554.00 | 11.3K |
| 14:05 | 5,554.00 | 5,555.00 | 5,552.00 | 5,552.00 | 15.5K |
| 14:10 | 5,553.00 | 5,553.00 | 5,547.00 | 5,549.00 | 14.9K |
| 14:15 | 5,549.00 | 5,549.00 | 5,545.00 | 5,548.00 | 11.7K |
| 14:20 | 5,547.00 | 5,549.00 | 5,547.00 | 5,547.00 | 8.5K |
| 14:25 | 5,547.00 | 5,547.00 | 5,541.00 | 5,544.00 | 13.9K |
| 14:30 | 5,545.00 | 5,545.00 | 5,537.00 | 5,539.00 | 47.1K |
| 14:35 | 5,538.00 | 5,539.00 | 5,537.00 | 5,539.00 | 13.6K |
| 14:40 | 5,539.00 | 5,540.00 | 5,536.00 | 5,536.00 | 19.5K |
| 14:45 | 5,536.00 | 5,537.00 | 5,533.00 | 5,536.00 | 22.2K |
| 14:50 | 5,536.00 | 5,537.00 | 5,534.00 | 5,537.00 | 17.8K |
| 14:55 | 5,536.00 | 5,538.00 | 5,535.00 | 5,535.00 | 17.8K |
| 15:00 | 5,536.00 | 5,544.00 | 5,536.00 | 5,541.00 | 38.0K |
| 15:05 | 5,540.00 | 5,541.00 | 5,536.00 | 5,538.00 | 24.6K |
| 15:10 | 5,539.00 | 5,539.00 | 5,538.00 | 5,538.00 | 18.2K |
| 15:15 | 5,538.00 | 5,538.00 | 5,531.00 | 5,534.00 | 45.5K |
| 15:20 | 5,533.00 | 5,540.00 | 5,532.00 | 5,540.00 | 54.4K |
| 15:30 | 5,544.00 | 5,544.00 | 5,544.00 | 5,544.00 | 324.4K |