5,450.00
最終更新: 2025-10-06
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 5,670.00 | 5,670.00 | 5,620.00 | 5,660.00 | 72.2K |
| 09:05 | 5,650.00 | 5,760.00 | 5,650.00 | 5,760.00 | 53.9K |
| 09:10 | 5,760.00 | 5,860.00 | 5,750.00 | 5,790.00 | 169.0K |
| 09:15 | 5,800.00 | 5,820.00 | 5,750.00 | 5,820.00 | 66.2K |
| 09:20 | 5,810.00 | 5,810.00 | 5,730.00 | 5,750.00 | 77.4K |
| 09:25 | 5,750.00 | 5,780.00 | 5,740.00 | 5,770.00 | 30.3K |
| 09:30 | 5,760.00 | 5,780.00 | 5,740.00 | 5,740.00 | 21.3K |
| 09:35 | 5,740.00 | 5,770.00 | 5,740.00 | 5,740.00 | 23.7K |
| 09:40 | 5,740.00 | 5,760.00 | 5,730.00 | 5,760.00 | 14.8K |
| 09:45 | 5,760.00 | 5,830.00 | 5,760.00 | 5,820.00 | 44.3K |
| 09:50 | 5,830.00 | 5,870.00 | 5,810.00 | 5,870.00 | 80.0K |
| 09:55 | 5,860.00 | 5,880.00 | 5,820.00 | 5,850.00 | 100.6K |
| 10:00 | 5,860.00 | 5,910.00 | 5,850.00 | 5,910.00 | 92.8K |
| 10:05 | 5,900.00 | 6,020.00 | 5,900.00 | 5,920.00 | 285.9K |
| 10:10 | 5,930.00 | 5,930.00 | 5,880.00 | 5,910.00 | 84.9K |
| 10:15 | 5,900.00 | 5,920.00 | 5,870.00 | 5,900.00 | 46.2K |
| 10:20 | 5,890.00 | 5,950.00 | 5,870.00 | 5,950.00 | 57.2K |
| 10:25 | 5,950.00 | 5,980.00 | 5,910.00 | 5,960.00 | 61.7K |
| 10:30 | 5,960.00 | 5,980.00 | 5,920.00 | 5,930.00 | 40.9K |
| 10:35 | 5,930.00 | 5,930.00 | 5,890.00 | 5,930.00 | 20.0K |
| 10:40 | 5,930.00 | 5,930.00 | 5,900.00 | 5,910.00 | 11.9K |
| 10:45 | 5,920.00 | 5,930.00 | 5,890.00 | 5,920.00 | 57.2K |
| 10:50 | 5,930.00 | 5,930.00 | 5,890.00 | 5,890.00 | 31.2K |
| 10:55 | 5,890.00 | 5,920.00 | 5,890.00 | 5,910.00 | 10.8K |
| 11:00 | 5,900.00 | 5,910.00 | 5,850.00 | 5,900.00 | 47.2K |
| 11:05 | 5,900.00 | 5,900.00 | 5,870.00 | 5,880.00 | 7.8K |
| 11:10 | 5,880.00 | 5,900.00 | 5,850.00 | 5,890.00 | 24.4K |
| 11:15 | 5,890.00 | 5,890.00 | 5,870.00 | 5,870.00 | 6.3K |
| 11:20 | 5,870.00 | 5,890.00 | 5,850.00 | 5,890.00 | 13.5K |
| 11:25 | 5,890.00 | 5,890.00 | 5,870.00 | 5,870.00 | 4.6K |
| 11:30 | 5,860.00 | 5,880.00 | 5,850.00 | 5,860.00 | 6.0K |
| 11:35 | 5,860.00 | 5,900.00 | 5,860.00 | 5,900.00 | 10.2K |
| 11:40 | 5,880.00 | 5,900.00 | 5,880.00 | 5,890.00 | 8.5K |
| 11:45 | 5,880.00 | 5,900.00 | 5,880.00 | 5,890.00 | 2.2K |
| 11:50 | 5,900.00 | 5,900.00 | 5,880.00 | 5,890.00 | 2.7K |
| 11:55 | 5,880.00 | 5,890.00 | 5,870.00 | 5,880.00 | 10.3K |
| 12:00 | 5,870.00 | 5,870.00 | 5,840.00 | 5,850.00 | 22.2K |
| 12:05 | 5,850.00 | 5,870.00 | 5,830.00 | 5,860.00 | 6.4K |
| 12:10 | 5,860.00 | 5,870.00 | 5,830.00 | 5,860.00 | 4.7K |
| 12:15 | 5,860.00 | 5,870.00 | 5,840.00 | 5,870.00 | 6.7K |
| 12:20 | 5,870.00 | 5,890.00 | 5,850.00 | 5,870.00 | 12.8K |
| 12:25 | 5,860.00 | 5,880.00 | 5,850.00 | 5,880.00 | 5.0K |
| 12:30 | 5,870.00 | 5,880.00 | 5,840.00 | 5,850.00 | 6.4K |
| 12:35 | 5,840.00 | 5,880.00 | 5,820.00 | 5,860.00 | 15.9K |
| 12:40 | 5,860.00 | 5,880.00 | 5,860.00 | 5,880.00 | 5.7K |
| 12:45 | 5,880.00 | 5,880.00 | 5,840.00 | 5,870.00 | 11.0K |
| 12:50 | 5,860.00 | 5,880.00 | 5,840.00 | 5,840.00 | 3.7K |
| 12:55 | 5,840.00 | 5,880.00 | 5,840.00 | 5,870.00 | 5.4K |
| 13:00 | 5,870.00 | 5,920.00 | 5,870.00 | 5,920.00 | 36.8K |
| 13:05 | 5,920.00 | 5,940.00 | 5,910.00 | 5,930.00 | 44.1K |
| 13:10 | 5,950.00 | 5,980.00 | 5,930.00 | 5,980.00 | 82.2K |
| 13:15 | 5,980.00 | 6,020.00 | 5,970.00 | 6,000.00 | 131.2K |
| 13:20 | 5,980.00 | 6,020.00 | 5,980.00 | 6,020.00 | 60.3K |
| 13:25 | 6,010.00 | 6,030.00 | 5,980.00 | 5,980.00 | 32.1K |
| 13:30 | 5,980.00 | 5,990.00 | 5,960.00 | 5,990.00 | 31.3K |
| 13:35 | 5,990.00 | 6,000.00 | 5,980.00 | 6,000.00 | 14.9K |
| 13:40 | 6,000.00 | 6,000.00 | 5,970.00 | 5,980.00 | 22.6K |
| 13:45 | 5,970.00 | 6,000.00 | 5,970.00 | 5,990.00 | 19.5K |
| 13:50 | 5,990.00 | 5,990.00 | 5,970.00 | 5,980.00 | 13.5K |
| 13:55 | 5,980.00 | 6,000.00 | 5,970.00 | 6,000.00 | 20.0K |
| 14:00 | 5,990.00 | 5,990.00 | 5,950.00 | 5,970.00 | 14.6K |
| 14:05 | 5,970.00 | 5,970.00 | 5,930.00 | 5,930.00 | 22.2K |
| 14:10 | 5,940.00 | 5,960.00 | 5,930.00 | 5,940.00 | 16.0K |
| 14:15 | 5,950.00 | 5,970.00 | 5,920.00 | 5,970.00 | 34.3K |
| 14:20 | 5,960.00 | 5,980.00 | 5,950.00 | 5,980.00 | 10.9K |
| 14:25 | 5,970.00 | 5,980.00 | 5,950.00 | 5,950.00 | 9.1K |
| 14:30 | 5,970.00 | 6,000.00 | 5,960.00 | 5,990.00 | 25.7K |
| 14:35 | 5,990.00 | 5,990.00 | 5,960.00 | 5,980.00 | 14.2K |
| 14:40 | 5,970.00 | 5,990.00 | 5,970.00 | 5,980.00 | 11.1K |
| 14:45 | 5,980.00 | 6,010.00 | 5,980.00 | 6,000.00 | 48.3K |
| 14:50 | 6,000.00 | 6,020.00 | 5,980.00 | 5,990.00 | 23.1K |
| 14:55 | 5,990.00 | 6,000.00 | 5,980.00 | 5,980.00 | 12.6K |
| 15:00 | 5,980.00 | 6,000.00 | 5,970.00 | 5,980.00 | 33.2K |
| 15:05 | 5,980.00 | 6,000.00 | 5,980.00 | 6,000.00 | 23.4K |
| 15:10 | 6,000.00 | 6,010.00 | 5,990.00 | 5,990.00 | 47.1K |
| 15:15 | 6,000.00 | 6,040.00 | 5,980.00 | 6,040.00 | 125.3K |
| 15:25 | 6,040.00 | 6,040.00 | 6,040.00 | 6,040.00 | 75.0K |