4,570.00
最終更新: 2025-10-06
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 6,200.00 | 6,220.00 | 5,900.00 | 5,960.00 | 2,934.0K |
| 09:05 | 5,930.00 | 6,090.00 | 5,910.00 | 6,000.00 | 720.6K |
| 09:10 | 5,990.00 | 6,040.00 | 5,840.00 | 5,980.00 | 644.0K |
| 09:15 | 5,980.00 | 6,100.00 | 5,890.00 | 6,050.00 | 716.8K |
| 09:20 | 6,050.00 | 6,050.00 | 5,750.00 | 5,810.00 | 588.6K |
| 09:25 | 5,800.00 | 5,800.00 | 5,660.00 | 5,720.00 | 357.7K |
| 09:30 | 5,740.00 | 5,760.00 | 5,680.00 | 5,740.00 | 153.8K |
| 09:35 | 5,740.00 | 5,760.00 | 5,700.00 | 5,740.00 | 106.6K |
| 09:40 | 5,730.00 | 5,740.00 | 5,700.00 | 5,700.00 | 82.8K |
| 09:45 | 5,710.00 | 5,800.00 | 5,700.00 | 5,780.00 | 131.3K |
| 09:50 | 5,760.00 | 5,850.00 | 5,760.00 | 5,800.00 | 185.4K |
| 09:55 | 5,800.00 | 5,800.00 | 5,690.00 | 5,740.00 | 142.6K |
| 10:00 | 5,740.00 | 5,750.00 | 5,590.00 | 5,590.00 | 138.4K |
| 10:05 | 5,610.00 | 5,620.00 | 5,470.00 | 5,570.00 | 335.0K |
| 10:10 | 5,560.00 | 5,620.00 | 5,530.00 | 5,570.00 | 116.1K |
| 10:15 | 5,570.00 | 5,610.00 | 5,510.00 | 5,520.00 | 89.6K |
| 10:20 | 5,520.00 | 5,590.00 | 5,510.00 | 5,590.00 | 47.1K |
| 10:25 | 5,600.00 | 5,610.00 | 5,540.00 | 5,550.00 | 42.5K |
| 10:30 | 5,540.00 | 5,590.00 | 5,530.00 | 5,540.00 | 55.9K |
| 10:35 | 5,530.00 | 5,580.00 | 5,520.00 | 5,520.00 | 37.5K |
| 10:40 | 5,520.00 | 5,590.00 | 5,520.00 | 5,590.00 | 22.9K |
| 10:45 | 5,580.00 | 5,580.00 | 5,540.00 | 5,550.00 | 22.7K |
| 10:50 | 5,550.00 | 5,650.00 | 5,540.00 | 5,650.00 | 111.7K |
| 10:55 | 5,630.00 | 5,670.00 | 5,600.00 | 5,650.00 | 134.4K |
| 11:00 | 5,650.00 | 5,690.00 | 5,560.00 | 5,570.00 | 117.9K |
| 11:05 | 5,580.00 | 5,620.00 | 5,550.00 | 5,570.00 | 45.1K |
| 11:10 | 5,550.00 | 5,580.00 | 5,540.00 | 5,540.00 | 32.5K |
| 11:15 | 5,540.00 | 5,550.00 | 5,470.00 | 5,490.00 | 92.5K |
| 11:20 | 5,480.00 | 5,500.00 | 5,460.00 | 5,480.00 | 43.2K |
| 11:25 | 5,480.00 | 5,520.00 | 5,470.00 | 5,520.00 | 25.9K |
| 11:30 | 5,520.00 | 5,570.00 | 5,500.00 | 5,540.00 | 53.8K |
| 11:35 | 5,540.00 | 5,560.00 | 5,520.00 | 5,530.00 | 17.4K |
| 11:40 | 5,530.00 | 5,550.00 | 5,510.00 | 5,510.00 | 19.0K |
| 11:45 | 5,510.00 | 5,520.00 | 5,490.00 | 5,500.00 | 23.2K |
| 11:50 | 5,510.00 | 5,570.00 | 5,490.00 | 5,520.00 | 48.4K |
| 11:55 | 5,530.00 | 5,540.00 | 5,480.00 | 5,490.00 | 16.9K |
| 12:00 | 5,480.00 | 5,490.00 | 5,370.00 | 5,410.00 | 158.9K |
| 12:05 | 5,400.00 | 5,430.00 | 5,400.00 | 5,420.00 | 30.8K |
| 12:10 | 5,430.00 | 5,430.00 | 5,390.00 | 5,410.00 | 24.8K |
| 12:15 | 5,410.00 | 5,430.00 | 5,400.00 | 5,420.00 | 9.3K |
| 12:20 | 5,420.00 | 5,430.00 | 5,390.00 | 5,390.00 | 27.6K |
| 12:25 | 5,390.00 | 5,410.00 | 5,370.00 | 5,380.00 | 19.5K |
| 12:30 | 5,380.00 | 5,440.00 | 5,380.00 | 5,430.00 | 11.5K |
| 12:35 | 5,430.00 | 5,440.00 | 5,390.00 | 5,400.00 | 15.5K |
| 12:40 | 5,400.00 | 5,460.00 | 5,390.00 | 5,440.00 | 31.8K |
| 12:45 | 5,450.00 | 5,450.00 | 5,400.00 | 5,430.00 | 30.5K |
| 12:50 | 5,440.00 | 5,450.00 | 5,410.00 | 5,430.00 | 34.9K |
| 12:55 | 5,420.00 | 5,440.00 | 5,370.00 | 5,390.00 | 35.2K |
| 13:00 | 5,380.00 | 5,430.00 | 5,340.00 | 5,410.00 | 56.8K |
| 13:05 | 5,420.00 | 5,440.00 | 5,400.00 | 5,430.00 | 26.8K |
| 13:10 | 5,420.00 | 5,430.00 | 5,360.00 | 5,370.00 | 23.0K |
| 13:15 | 5,360.00 | 5,380.00 | 5,350.00 | 5,370.00 | 24.5K |
| 13:20 | 5,360.00 | 5,360.00 | 5,270.00 | 5,300.00 | 79.2K |
| 13:25 | 5,290.00 | 5,330.00 | 5,290.00 | 5,320.00 | 17.9K |
| 13:30 | 5,320.00 | 5,330.00 | 5,300.00 | 5,300.00 | 15.9K |
| 13:35 | 5,300.00 | 5,320.00 | 5,260.00 | 5,280.00 | 29.2K |
| 13:40 | 5,270.00 | 5,530.00 | 5,270.00 | 5,530.00 | 252.3K |
| 13:45 | 5,530.00 | 5,530.00 | 5,440.00 | 5,490.00 | 130.0K |
| 13:50 | 5,490.00 | 5,510.00 | 5,450.00 | 5,500.00 | 81.6K |
| 13:55 | 5,500.00 | 5,740.00 | 5,480.00 | 5,730.00 | 438.0K |
| 14:00 | 5,730.00 | 5,760.00 | 5,630.00 | 5,640.00 | 523.9K |
| 14:05 | 5,650.00 | 5,730.00 | 5,630.00 | 5,690.00 | 134.6K |
| 14:10 | 5,680.00 | 5,690.00 | 5,540.00 | 5,600.00 | 186.9K |
| 14:15 | 5,600.00 | 5,660.00 | 5,600.00 | 5,650.00 | 75.0K |
| 14:20 | 5,650.00 | 5,880.00 | 5,650.00 | 5,800.00 | 848.9K |
| 14:25 | 5,810.00 | 5,820.00 | 5,720.00 | 5,810.00 | 296.4K |
| 14:30 | 5,810.00 | 5,820.00 | 5,670.00 | 5,680.00 | 274.6K |
| 14:35 | 5,660.00 | 5,660.00 | 5,560.00 | 5,570.00 | 210.8K |
| 14:40 | 5,560.00 | 5,650.00 | 5,550.00 | 5,600.00 | 138.1K |
| 14:45 | 5,600.00 | 5,670.00 | 5,540.00 | 5,570.00 | 112.8K |
| 14:50 | 5,580.00 | 5,590.00 | 5,520.00 | 5,550.00 | 92.6K |
| 14:55 | 5,540.00 | 5,630.00 | 5,520.00 | 5,530.00 | 91.0K |
| 15:00 | 5,540.00 | 5,560.00 | 5,430.00 | 5,430.00 | 208.9K |
| 15:05 | 5,430.00 | 5,530.00 | 5,430.00 | 5,500.00 | 63.9K |
| 15:10 | 5,510.00 | 5,530.00 | 5,470.00 | 5,500.00 | 64.6K |
| 15:15 | 5,500.00 | 5,570.00 | 5,480.00 | 5,570.00 | 107.2K |
| 15:25 | 5,640.00 | 5,640.00 | 5,640.00 | 5,640.00 | 125.5K |