3,775.00
最終更新: 2025-10-02
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 5,640.00 | 6,080.00 | 5,510.00 | 6,060.00 | 360.6K |
| 09:05 | 6,050.00 | 6,120.00 | 5,910.00 | 6,020.00 | 355.6K |
| 09:10 | 6,000.00 | 6,000.00 | 5,450.00 | 5,500.00 | 324.7K |
| 09:15 | 5,530.00 | 5,540.00 | 5,420.00 | 5,440.00 | 93.4K |
| 09:20 | 5,440.00 | 5,510.00 | 5,330.00 | 5,400.00 | 155.2K |
| 09:25 | 5,390.00 | 5,480.00 | 5,390.00 | 5,420.00 | 47.1K |
| 09:30 | 5,410.00 | 5,520.00 | 5,390.00 | 5,490.00 | 56.1K |
| 09:35 | 5,490.00 | 5,600.00 | 5,480.00 | 5,540.00 | 57.3K |
| 09:40 | 5,550.00 | 5,560.00 | 5,450.00 | 5,460.00 | 40.5K |
| 09:45 | 5,460.00 | 5,500.00 | 5,430.00 | 5,500.00 | 33.1K |
| 09:50 | 5,470.00 | 5,550.00 | 5,450.00 | 5,480.00 | 21.5K |
| 09:55 | 5,480.00 | 5,490.00 | 5,430.00 | 5,470.00 | 17.2K |
| 10:00 | 5,470.00 | 5,470.00 | 5,370.00 | 5,440.00 | 55.8K |
| 10:05 | 5,440.00 | 5,460.00 | 5,420.00 | 5,450.00 | 16.0K |
| 10:10 | 5,440.00 | 5,520.00 | 5,440.00 | 5,480.00 | 23.2K |
| 10:15 | 5,500.00 | 5,510.00 | 5,450.00 | 5,500.00 | 21.0K |
| 10:20 | 5,480.00 | 5,540.00 | 5,465.00 | 5,465.00 | 36.0K |
| 10:25 | 5,470.00 | 5,490.00 | 5,445.00 | 5,480.00 | 12.6K |
| 10:30 | 5,490.00 | 5,500.00 | 5,480.00 | 5,490.00 | 14.8K |
| 10:35 | 5,500.00 | 5,520.00 | 5,480.00 | 5,490.00 | 11.3K |
| 10:40 | 5,490.00 | 5,520.00 | 5,480.00 | 5,505.00 | 12.3K |
| 10:45 | 5,510.00 | 5,530.00 | 5,500.00 | 5,500.00 | 9.6K |
| 10:50 | 5,510.00 | 5,540.00 | 5,470.00 | 5,470.00 | 39.3K |
| 10:55 | 5,470.00 | 5,500.00 | 5,430.00 | 5,430.00 | 19.6K |
| 11:00 | 5,430.00 | 5,430.00 | 5,380.00 | 5,380.00 | 40.6K |
| 11:05 | 5,370.00 | 5,410.00 | 5,360.00 | 5,390.00 | 11.1K |
| 11:10 | 5,410.00 | 5,420.00 | 5,380.00 | 5,390.00 | 10.8K |
| 11:15 | 5,390.00 | 5,410.00 | 5,370.00 | 5,390.00 | 12.4K |
| 11:20 | 5,410.00 | 5,430.00 | 5,390.00 | 5,400.00 | 7.7K |
| 11:25 | 5,400.00 | 5,420.00 | 5,400.00 | 5,400.00 | 8.2K |
| 11:30 | 5,390.00 | 5,430.00 | 5,390.00 | 5,410.00 | 9.3K |
| 11:35 | 5,420.00 | 5,440.00 | 5,420.00 | 5,440.00 | 4.0K |
| 11:40 | 5,440.00 | 5,450.00 | 5,410.00 | 5,420.00 | 6.7K |
| 11:45 | 5,420.00 | 5,420.00 | 5,400.00 | 5,410.00 | 13.7K |
| 11:50 | 5,410.00 | 5,410.00 | 5,360.00 | 5,360.00 | 23.5K |
| 11:55 | 5,370.00 | 5,390.00 | 5,360.00 | 5,390.00 | 6.0K |
| 12:00 | 5,390.00 | 5,390.00 | 5,350.00 | 5,350.00 | 23.4K |
| 12:05 | 5,350.00 | 5,350.00 | 5,310.00 | 5,340.00 | 22.7K |
| 12:10 | 5,340.00 | 5,340.00 | 5,320.00 | 5,340.00 | 17.8K |
| 12:15 | 5,330.00 | 5,330.00 | 5,300.00 | 5,320.00 | 26.0K |
| 12:20 | 5,320.00 | 5,320.00 | 5,260.00 | 5,270.00 | 54.5K |
| 12:25 | 5,270.00 | 5,280.00 | 5,250.00 | 5,270.00 | 34.3K |
| 12:30 | 5,270.00 | 5,280.00 | 5,240.00 | 5,240.00 | 19.3K |
| 12:35 | 5,230.00 | 5,240.00 | 5,200.00 | 5,230.00 | 40.5K |
| 12:40 | 5,210.00 | 5,220.00 | 5,160.00 | 5,170.00 | 67.2K |
| 12:45 | 5,180.00 | 5,200.00 | 5,140.00 | 5,150.00 | 32.1K |
| 12:50 | 5,150.00 | 5,150.00 | 5,110.00 | 5,150.00 | 71.7K |
| 12:55 | 5,150.00 | 5,150.00 | 5,090.00 | 5,110.00 | 39.0K |
| 13:00 | 5,130.00 | 5,190.00 | 5,100.00 | 5,180.00 | 33.5K |
| 13:05 | 5,180.00 | 5,200.00 | 5,150.00 | 5,160.00 | 15.7K |
| 13:10 | 5,165.00 | 5,180.00 | 5,160.00 | 5,160.00 | 6.7K |
| 13:15 | 5,160.00 | 5,160.00 | 5,090.00 | 5,135.00 | 23.8K |
| 13:20 | 5,140.00 | 5,170.00 | 5,120.00 | 5,140.00 | 12.1K |
| 13:25 | 5,140.00 | 5,150.00 | 5,100.00 | 5,110.00 | 18.2K |
| 13:30 | 5,110.00 | 5,140.00 | 5,110.00 | 5,120.00 | 5.9K |
| 13:35 | 5,130.00 | 5,150.00 | 5,110.00 | 5,140.00 | 18.6K |
| 13:40 | 5,150.00 | 5,190.00 | 5,110.00 | 5,120.00 | 19.8K |
| 13:45 | 5,130.00 | 5,180.00 | 5,130.00 | 5,180.00 | 8.7K |
| 13:50 | 5,180.00 | 5,190.00 | 5,150.00 | 5,170.00 | 9.4K |
| 13:55 | 5,180.00 | 5,190.00 | 5,140.00 | 5,140.00 | 21.3K |
| 14:00 | 5,140.00 | 5,160.00 | 5,120.00 | 5,130.00 | 11.9K |
| 14:05 | 5,130.00 | 5,150.00 | 5,120.00 | 5,130.00 | 13.4K |
| 14:10 | 5,140.00 | 5,140.00 | 5,080.00 | 5,080.00 | 31.8K |
| 14:15 | 5,080.00 | 5,100.00 | 5,040.00 | 5,050.00 | 50.6K |
| 14:20 | 5,060.00 | 5,080.00 | 5,040.00 | 5,070.00 | 24.6K |
| 14:25 | 5,060.00 | 5,060.00 | 5,010.00 | 5,020.00 | 48.1K |
| 14:30 | 5,020.00 | 5,060.00 | 5,020.00 | 5,060.00 | 31.3K |
| 14:35 | 5,060.00 | 5,110.00 | 5,050.00 | 5,070.00 | 39.4K |
| 14:40 | 5,070.00 | 5,090.00 | 5,050.00 | 5,080.00 | 33.3K |
| 14:45 | 5,080.00 | 5,100.00 | 5,040.00 | 5,050.00 | 35.9K |
| 14:50 | 5,050.00 | 5,140.00 | 5,050.00 | 5,110.00 | 44.5K |
| 14:55 | 5,100.00 | 5,120.00 | 5,100.00 | 5,110.00 | 22.4K |
| 15:00 | 5,110.00 | 5,110.00 | 5,050.00 | 5,060.00 | 24.8K |
| 15:05 | 5,060.00 | 5,060.00 | 5,030.00 | 5,040.00 | 47.2K |
| 15:10 | 5,040.00 | 5,040.00 | 4,900.00 | 4,955.00 | 113.2K |
| 15:15 | 4,955.00 | 4,965.00 | 4,890.00 | 4,950.00 | 82.4K |
| 15:25 | 4,960.00 | 4,960.00 | 4,960.00 | 4,960.00 | 33.5K |