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 | 5,561.00 | 5,561.00 | 5,507.00 | 5,517.00 | 353.6K |
| 09:05 | 5,515.00 | 5,517.00 | 5,496.00 | 5,506.00 | 178.3K |
| 09:10 | 5,506.00 | 5,506.00 | 5,493.00 | 5,504.00 | 126.6K |
| 09:15 | 5,502.00 | 5,504.00 | 5,486.00 | 5,489.00 | 158.1K |
| 09:20 | 5,488.00 | 5,499.00 | 5,488.00 | 5,492.00 | 45.8K |
| 09:25 | 5,494.00 | 5,500.00 | 5,492.00 | 5,496.00 | 38.3K |
| 09:30 | 5,495.00 | 5,504.00 | 5,492.00 | 5,502.00 | 49.4K |
| 09:35 | 5,502.00 | 5,502.00 | 5,490.00 | 5,493.00 | 51.1K |
| 09:40 | 5,492.00 | 5,504.00 | 5,490.00 | 5,502.00 | 30.6K |
| 09:45 | 5,502.00 | 5,514.00 | 5,502.00 | 5,510.00 | 47.9K |
| 09:50 | 5,509.00 | 5,521.00 | 5,508.00 | 5,521.00 | 23.5K |
| 09:55 | 5,522.00 | 5,535.00 | 5,522.00 | 5,527.00 | 86.0K |
| 10:00 | 5,527.00 | 5,536.00 | 5,521.00 | 5,522.00 | 72.0K |
| 10:05 | 5,523.00 | 5,526.00 | 5,521.00 | 5,525.00 | 52.1K |
| 10:10 | 5,525.00 | 5,530.00 | 5,524.00 | 5,529.00 | 20.6K |
| 10:15 | 5,529.00 | 5,530.00 | 5,525.00 | 5,528.00 | 23.0K |
| 10:20 | 5,528.00 | 5,530.00 | 5,521.00 | 5,529.00 | 25.8K |
| 10:25 | 5,528.00 | 5,528.00 | 5,521.00 | 5,521.00 | 15.0K |
| 10:30 | 5,521.00 | 5,523.00 | 5,508.00 | 5,510.00 | 48.3K |
| 10:35 | 5,510.00 | 5,514.00 | 5,507.00 | 5,512.00 | 46.7K |
| 10:40 | 5,512.00 | 5,512.00 | 5,510.00 | 5,510.00 | 13.7K |
| 10:45 | 5,510.00 | 5,511.00 | 5,507.00 | 5,508.00 | 31.5K |
| 10:50 | 5,509.00 | 5,518.00 | 5,509.00 | 5,515.00 | 20.3K |
| 10:55 | 5,515.00 | 5,519.00 | 5,511.00 | 5,517.00 | 10.5K |
| 11:00 | 5,517.00 | 5,521.00 | 5,511.00 | 5,515.00 | 23.8K |
| 11:05 | 5,515.00 | 5,515.00 | 5,509.00 | 5,513.00 | 11.5K |
| 11:10 | 5,513.00 | 5,519.00 | 5,513.00 | 5,517.00 | 12.4K |
| 11:15 | 5,516.00 | 5,517.00 | 5,507.00 | 5,508.00 | 15.0K |
| 11:20 | 5,507.00 | 5,513.00 | 5,506.00 | 5,512.00 | 17.3K |
| 11:25 | 5,512.00 | 5,515.00 | 5,512.00 | 5,513.00 | 12.7K |
| 11:30 | 5,515.00 | 5,515.00 | 5,515.00 | 5,515.00 | 1.8K |
| 12:30 | 5,515.00 | 5,520.00 | 5,510.00 | 5,517.00 | 58.1K |
| 12:35 | 5,517.00 | 5,520.00 | 5,516.00 | 5,516.00 | 22.9K |
| 12:40 | 5,516.00 | 5,521.00 | 5,511.00 | 5,512.00 | 29.3K |
| 12:45 | 5,512.00 | 5,514.00 | 5,511.00 | 5,512.00 | 16.1K |
| 12:50 | 5,512.00 | 5,512.00 | 5,510.00 | 5,511.00 | 17.0K |
| 12:55 | 5,512.00 | 5,519.00 | 5,512.00 | 5,516.00 | 21.0K |
| 13:00 | 5,518.00 | 5,519.00 | 5,513.00 | 5,514.00 | 19.6K |
| 13:05 | 5,513.00 | 5,515.00 | 5,512.00 | 5,512.00 | 14.3K |
| 13:10 | 5,513.00 | 5,513.00 | 5,508.00 | 5,509.00 | 22.5K |
| 13:15 | 5,509.00 | 5,510.00 | 5,506.00 | 5,506.00 | 22.1K |
| 13:20 | 5,507.00 | 5,508.00 | 5,506.00 | 5,507.00 | 18.4K |
| 13:25 | 5,506.00 | 5,509.00 | 5,505.00 | 5,509.00 | 12.8K |
| 13:30 | 5,508.00 | 5,511.00 | 5,508.00 | 5,508.00 | 12.0K |
| 13:35 | 5,508.00 | 5,515.00 | 5,508.00 | 5,514.00 | 20.8K |
| 13:40 | 5,514.00 | 5,517.00 | 5,514.00 | 5,515.00 | 40.7K |
| 13:45 | 5,515.00 | 5,515.00 | 5,511.00 | 5,511.00 | 26.7K |
| 13:50 | 5,511.00 | 5,512.00 | 5,510.00 | 5,510.00 | 8.2K |
| 13:55 | 5,509.00 | 5,510.00 | 5,506.00 | 5,507.00 | 42.1K |
| 14:00 | 5,507.00 | 5,511.00 | 5,506.00 | 5,509.00 | 31.8K |
| 14:05 | 5,509.00 | 5,509.00 | 5,502.00 | 5,503.00 | 21.6K |
| 14:10 | 5,502.00 | 5,507.00 | 5,502.00 | 5,507.00 | 18.0K |
| 14:15 | 5,507.00 | 5,508.00 | 5,505.00 | 5,506.00 | 10.4K |
| 14:20 | 5,506.00 | 5,508.00 | 5,506.00 | 5,508.00 | 10.5K |
| 14:25 | 5,508.00 | 5,513.00 | 5,508.00 | 5,513.00 | 18.8K |
| 14:30 | 5,512.00 | 5,512.00 | 5,508.00 | 5,508.00 | 18.8K |
| 14:35 | 5,508.00 | 5,508.00 | 5,505.00 | 5,508.00 | 12.8K |
| 14:40 | 5,507.00 | 5,508.00 | 5,504.00 | 5,506.00 | 47.2K |
| 14:45 | 5,507.00 | 5,508.00 | 5,504.00 | 5,507.00 | 16.9K |
| 14:50 | 5,506.00 | 5,510.00 | 5,506.00 | 5,506.00 | 13.4K |
| 14:55 | 5,507.00 | 5,509.00 | 5,506.00 | 5,507.00 | 20.3K |
| 15:00 | 5,506.00 | 5,510.00 | 5,505.00 | 5,506.00 | 33.9K |
| 15:05 | 5,506.00 | 5,507.00 | 5,504.00 | 5,505.00 | 24.0K |
| 15:10 | 5,505.00 | 5,512.00 | 5,505.00 | 5,512.00 | 23.0K |
| 15:15 | 5,512.00 | 5,512.00 | 5,508.00 | 5,510.00 | 21.8K |
| 15:20 | 5,511.00 | 5,512.00 | 5,509.00 | 5,511.00 | 29.3K |
| 15:30 | 5,510.00 | 5,510.00 | 5,510.00 | 5,510.00 | 314.4K |