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 | 5,577.00 | 5,594.00 | 5,569.00 | 5,574.00 | 270.2K |
| 09:05 | 5,572.00 | 5,587.00 | 5,568.00 | 5,578.00 | 70.7K |
| 09:10 | 5,585.00 | 5,588.00 | 5,575.00 | 5,582.00 | 46.1K |
| 09:15 | 5,583.00 | 5,596.00 | 5,582.00 | 5,588.00 | 79.0K |
| 09:20 | 5,588.00 | 5,589.00 | 5,571.00 | 5,575.00 | 40.8K |
| 09:25 | 5,574.00 | 5,595.00 | 5,573.00 | 5,593.00 | 62.1K |
| 09:30 | 5,592.00 | 5,594.00 | 5,580.00 | 5,587.00 | 28.0K |
| 09:35 | 5,588.00 | 5,595.00 | 5,586.00 | 5,587.00 | 22.5K |
| 09:40 | 5,587.00 | 5,589.00 | 5,578.00 | 5,580.00 | 22.9K |
| 09:45 | 5,579.00 | 5,580.00 | 5,576.00 | 5,577.00 | 21.0K |
| 09:50 | 5,580.00 | 5,580.00 | 5,570.00 | 5,571.00 | 29.7K |
| 09:55 | 5,570.00 | 5,572.00 | 5,559.00 | 5,560.00 | 33.0K |
| 10:00 | 5,561.00 | 5,562.00 | 5,555.00 | 5,560.00 | 46.1K |
| 10:05 | 5,560.00 | 5,562.00 | 5,556.00 | 5,561.00 | 38.9K |
| 10:10 | 5,560.00 | 5,567.00 | 5,560.00 | 5,563.00 | 26.3K |
| 10:15 | 5,563.00 | 5,565.00 | 5,559.00 | 5,565.00 | 15.3K |
| 10:20 | 5,565.00 | 5,577.00 | 5,563.00 | 5,577.00 | 24.4K |
| 10:25 | 5,577.00 | 5,577.00 | 5,572.00 | 5,573.00 | 16.0K |
| 10:30 | 5,572.00 | 5,575.00 | 5,568.00 | 5,575.00 | 27.5K |
| 10:35 | 5,575.00 | 5,579.00 | 5,574.00 | 5,579.00 | 13.3K |
| 10:40 | 5,578.00 | 5,582.00 | 5,577.00 | 5,581.00 | 21.8K |
| 10:45 | 5,580.00 | 5,582.00 | 5,577.00 | 5,580.00 | 15.9K |
| 10:50 | 5,580.00 | 5,581.00 | 5,575.00 | 5,578.00 | 15.5K |
| 10:55 | 5,578.00 | 5,580.00 | 5,578.00 | 5,580.00 | 9.2K |
| 11:00 | 5,581.00 | 5,582.00 | 5,579.00 | 5,579.00 | 21.0K |
| 11:05 | 5,580.00 | 5,581.00 | 5,578.00 | 5,580.00 | 8.7K |
| 11:10 | 5,579.00 | 5,583.00 | 5,579.00 | 5,582.00 | 13.3K |
| 11:15 | 5,583.00 | 5,585.00 | 5,582.00 | 5,582.00 | 15.0K |
| 11:20 | 5,581.00 | 5,581.00 | 5,580.00 | 5,581.00 | 6.0K |
| 11:25 | 5,582.00 | 5,583.00 | 5,579.00 | 5,579.00 | 13.4K |
| 11:30 | 5,579.00 | 5,579.00 | 5,579.00 | 5,579.00 | 4.1K |
| 12:30 | 5,570.00 | 5,581.00 | 5,570.00 | 5,581.00 | 172.4K |
| 12:35 | 5,581.00 | 5,594.00 | 5,580.00 | 5,586.00 | 78.1K |
| 12:40 | 5,586.00 | 5,586.00 | 5,577.00 | 5,579.00 | 35.6K |
| 12:45 | 5,578.00 | 5,579.00 | 5,574.00 | 5,574.00 | 18.0K |
| 12:50 | 5,573.00 | 5,580.00 | 5,573.00 | 5,580.00 | 17.1K |
| 12:55 | 5,580.00 | 5,583.00 | 5,580.00 | 5,582.00 | 9.3K |
| 13:00 | 5,582.00 | 5,593.00 | 5,582.00 | 5,592.00 | 47.8K |
| 13:05 | 5,591.00 | 5,593.00 | 5,589.00 | 5,593.00 | 13.6K |
| 13:10 | 5,594.00 | 5,594.00 | 5,588.00 | 5,588.00 | 11.3K |
| 13:15 | 5,588.00 | 5,590.00 | 5,587.00 | 5,590.00 | 13.2K |
| 13:20 | 5,589.00 | 5,595.00 | 5,589.00 | 5,592.00 | 20.3K |
| 13:25 | 5,592.00 | 5,594.00 | 5,590.00 | 5,594.00 | 16.8K |
| 13:30 | 5,593.00 | 5,593.00 | 5,590.00 | 5,590.00 | 11.7K |
| 13:35 | 5,590.00 | 5,594.00 | 5,589.00 | 5,589.00 | 11.6K |
| 13:40 | 5,589.00 | 5,591.00 | 5,588.00 | 5,589.00 | 9.4K |
| 13:45 | 5,589.00 | 5,591.00 | 5,588.00 | 5,590.00 | 12.8K |
| 13:50 | 5,591.00 | 5,591.00 | 5,587.00 | 5,587.00 | 10.6K |
| 13:55 | 5,588.00 | 5,588.00 | 5,586.00 | 5,586.00 | 12.2K |
| 14:00 | 5,586.00 | 5,586.00 | 5,581.00 | 5,581.00 | 11.4K |
| 14:05 | 5,581.00 | 5,584.00 | 5,578.00 | 5,579.00 | 17.7K |
| 14:10 | 5,578.00 | 5,580.00 | 5,577.00 | 5,580.00 | 21.7K |
| 14:15 | 5,580.00 | 5,580.00 | 5,577.00 | 5,577.00 | 6.8K |
| 14:20 | 5,577.00 | 5,577.00 | 5,573.00 | 5,575.00 | 45.7K |
| 14:25 | 5,575.00 | 5,578.00 | 5,570.00 | 5,570.00 | 35.5K |
| 14:30 | 5,570.00 | 5,571.00 | 5,565.00 | 5,565.00 | 31.4K |
| 14:35 | 5,565.00 | 5,566.00 | 5,562.00 | 5,566.00 | 12.8K |
| 14:40 | 5,566.00 | 5,570.00 | 5,563.00 | 5,563.00 | 29.4K |
| 14:45 | 5,562.00 | 5,565.00 | 5,562.00 | 5,562.00 | 14.9K |
| 14:50 | 5,561.00 | 5,567.00 | 5,561.00 | 5,564.00 | 17.0K |
| 14:55 | 5,565.00 | 5,569.00 | 5,564.00 | 5,569.00 | 12.6K |
| 15:00 | 5,568.00 | 5,572.00 | 5,567.00 | 5,568.00 | 19.6K |
| 15:05 | 5,568.00 | 5,568.00 | 5,560.00 | 5,561.00 | 19.2K |
| 15:10 | 5,561.00 | 5,564.00 | 5,559.00 | 5,559.00 | 34.6K |
| 15:15 | 5,558.00 | 5,560.00 | 5,555.00 | 5,556.00 | 28.3K |
| 15:20 | 5,557.00 | 5,561.00 | 5,555.00 | 5,561.00 | 47.1K |
| 15:30 | 5,555.00 | 5,555.00 | 5,555.00 | 5,555.00 | 325.5K |