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 | 5,502.00 | 5,516.00 | 5,495.00 | 5,516.00 | 230.2K |
| 09:05 | 5,515.00 | 5,523.00 | 5,514.00 | 5,517.00 | 76.6K |
| 09:10 | 5,516.00 | 5,522.00 | 5,513.00 | 5,519.00 | 51.3K |
| 09:15 | 5,517.00 | 5,522.00 | 5,512.00 | 5,517.00 | 30.4K |
| 09:20 | 5,514.00 | 5,519.00 | 5,510.00 | 5,510.00 | 78.1K |
| 09:25 | 5,510.00 | 5,517.00 | 5,509.00 | 5,515.00 | 28.9K |
| 09:30 | 5,514.00 | 5,519.00 | 5,508.00 | 5,515.00 | 38.1K |
| 09:35 | 5,514.00 | 5,521.00 | 5,514.00 | 5,521.00 | 37.6K |
| 09:40 | 5,521.00 | 5,521.00 | 5,515.00 | 5,518.00 | 24.3K |
| 09:45 | 5,520.00 | 5,536.00 | 5,519.00 | 5,536.00 | 113.2K |
| 09:50 | 5,536.00 | 5,538.00 | 5,531.00 | 5,534.00 | 22.6K |
| 09:55 | 5,533.00 | 5,534.00 | 5,533.00 | 5,534.00 | 12.1K |
| 10:00 | 5,534.00 | 5,535.00 | 5,531.00 | 5,533.00 | 26.9K |
| 10:05 | 5,534.00 | 5,537.00 | 5,533.00 | 5,533.00 | 23.4K |
| 10:10 | 5,533.00 | 5,535.00 | 5,532.00 | 5,534.00 | 13.6K |
| 10:15 | 5,534.00 | 5,535.00 | 5,517.00 | 5,518.00 | 99.8K |
| 10:20 | 5,520.00 | 5,521.00 | 5,513.00 | 5,517.00 | 29.1K |
| 10:25 | 5,516.00 | 5,522.00 | 5,513.00 | 5,516.00 | 34.3K |
| 10:30 | 5,518.00 | 5,523.00 | 5,518.00 | 5,521.00 | 15.9K |
| 10:35 | 5,521.00 | 5,525.00 | 5,521.00 | 5,523.00 | 13.8K |
| 10:40 | 5,523.00 | 5,529.00 | 5,522.00 | 5,529.00 | 18.3K |
| 10:45 | 5,530.00 | 5,535.00 | 5,527.00 | 5,531.00 | 27.1K |
| 10:50 | 5,532.00 | 5,535.00 | 5,531.00 | 5,535.00 | 14.9K |
| 10:55 | 5,535.00 | 5,536.00 | 5,530.00 | 5,531.00 | 11.5K |
| 11:00 | 5,531.00 | 5,532.00 | 5,528.00 | 5,529.00 | 15.6K |
| 11:05 | 5,529.00 | 5,529.00 | 5,524.00 | 5,527.00 | 10.6K |
| 11:10 | 5,527.00 | 5,528.00 | 5,523.00 | 5,526.00 | 15.2K |
| 11:15 | 5,526.00 | 5,528.00 | 5,522.00 | 5,523.00 | 13.3K |
| 11:20 | 5,523.00 | 5,525.00 | 5,522.00 | 5,525.00 | 12.1K |
| 11:25 | 5,524.00 | 5,526.00 | 5,523.00 | 5,523.00 | 12.3K |
| 11:30 | 5,524.00 | 5,524.00 | 5,524.00 | 5,524.00 | 2.2K |
| 12:30 | 5,524.00 | 5,530.00 | 5,504.00 | 5,508.00 | 120.6K |
| 12:35 | 5,505.00 | 5,513.00 | 5,504.00 | 5,509.00 | 20.7K |
| 12:40 | 5,508.00 | 5,509.00 | 5,498.00 | 5,502.00 | 111.1K |
| 12:45 | 5,501.00 | 5,511.00 | 5,495.00 | 5,504.00 | 127.4K |
| 12:50 | 5,504.00 | 5,511.00 | 5,502.00 | 5,503.00 | 61.8K |
| 12:55 | 5,503.00 | 5,503.00 | 5,492.00 | 5,495.00 | 112.3K |
| 13:00 | 5,497.00 | 5,499.00 | 5,486.00 | 5,487.00 | 128.8K |
| 13:05 | 5,486.00 | 5,489.00 | 5,468.00 | 5,470.00 | 176.2K |
| 13:10 | 5,469.00 | 5,473.00 | 5,458.00 | 5,459.00 | 70.2K |
| 13:15 | 5,457.00 | 5,461.00 | 5,442.00 | 5,442.00 | 116.7K |
| 13:20 | 5,441.00 | 5,445.00 | 5,435.00 | 5,440.00 | 73.4K |
| 13:25 | 5,440.00 | 5,450.00 | 5,431.00 | 5,441.00 | 66.8K |
| 13:30 | 5,444.00 | 5,459.00 | 5,440.00 | 5,456.00 | 71.2K |
| 13:35 | 5,456.00 | 5,459.00 | 5,448.00 | 5,451.00 | 42.3K |
| 13:40 | 5,451.00 | 5,460.00 | 5,451.00 | 5,456.00 | 31.9K |
| 13:45 | 5,461.00 | 5,468.00 | 5,454.00 | 5,466.00 | 67.1K |
| 13:50 | 5,468.00 | 5,469.00 | 5,458.00 | 5,467.00 | 57.6K |
| 13:55 | 5,466.00 | 5,471.00 | 5,461.00 | 5,463.00 | 41.7K |
| 14:00 | 5,463.00 | 5,466.00 | 5,460.00 | 5,460.00 | 39.0K |
| 14:05 | 5,461.00 | 5,466.00 | 5,458.00 | 5,461.00 | 30.7K |
| 14:10 | 5,461.00 | 5,466.00 | 5,461.00 | 5,463.00 | 22.8K |
| 14:15 | 5,464.00 | 5,467.00 | 5,461.00 | 5,465.00 | 23.8K |
| 14:20 | 5,466.00 | 5,470.00 | 5,465.00 | 5,468.00 | 24.8K |
| 14:25 | 5,468.00 | 5,472.00 | 5,463.00 | 5,463.00 | 71.2K |
| 14:30 | 5,466.00 | 5,469.00 | 5,462.00 | 5,462.00 | 32.1K |
| 14:35 | 5,462.00 | 5,469.00 | 5,461.00 | 5,469.00 | 51.0K |
| 14:40 | 5,471.00 | 5,471.00 | 5,456.00 | 5,457.00 | 47.7K |
| 14:45 | 5,457.00 | 5,463.00 | 5,456.00 | 5,456.00 | 24.2K |
| 14:50 | 5,457.00 | 5,472.00 | 5,457.00 | 5,470.00 | 60.4K |
| 14:55 | 5,472.00 | 5,479.00 | 5,470.00 | 5,473.00 | 100.2K |
| 15:00 | 5,471.00 | 5,474.00 | 5,467.00 | 5,472.00 | 39.3K |
| 15:05 | 5,471.00 | 5,471.00 | 5,461.00 | 5,465.00 | 33.2K |
| 15:10 | 5,466.00 | 5,470.00 | 5,463.00 | 5,466.00 | 34.4K |
| 15:15 | 5,468.00 | 5,468.00 | 5,461.00 | 5,461.00 | 46.2K |
| 15:20 | 5,461.00 | 5,464.00 | 5,460.00 | 5,460.00 | 59.6K |
| 15:30 | 5,445.00 | 5,445.00 | 5,445.00 | 5,445.00 | 1,748.9K |