5,425.00
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 5,418.00 | 5,448.00 | 5,418.00 | 5,445.00 | 31.2K |
| 09:05 | 5,445.00 | 5,446.00 | 5,433.00 | 5,437.00 | 8.8K |
| 09:10 | 5,436.00 | 5,437.00 | 5,430.00 | 5,436.00 | 4.8K |
| 09:15 | 5,436.00 | 5,438.00 | 5,432.00 | 5,433.00 | 3.5K |
| 09:20 | 5,431.00 | 5,432.00 | 5,428.00 | 5,429.00 | 3.1K |
| 09:25 | 5,432.00 | 5,432.00 | 5,427.00 | 5,428.00 | 2.6K |
| 09:30 | 5,428.00 | 5,436.00 | 5,425.00 | 5,435.00 | 7.6K |
| 09:35 | 5,435.00 | 5,438.00 | 5,432.00 | 5,432.00 | 5.4K |
| 09:40 | 5,428.00 | 5,429.00 | 5,422.00 | 5,426.00 | 6.3K |
| 09:45 | 5,423.00 | 5,426.00 | 5,422.00 | 5,425.00 | 2.4K |
| 09:50 | 5,426.00 | 5,427.00 | 5,423.00 | 5,423.00 | 4.5K |
| 09:55 | 5,424.00 | 5,424.00 | 5,421.00 | 5,421.00 | 3.4K |
| 10:00 | 5,417.00 | 5,417.00 | 5,411.00 | 5,414.00 | 5.2K |
| 10:05 | 5,414.00 | 5,427.00 | 5,413.00 | 5,425.00 | 3.9K |
| 10:10 | 5,424.00 | 5,425.00 | 5,420.00 | 5,424.00 | 2.4K |
| 10:15 | 5,424.00 | 5,424.00 | 5,418.00 | 5,418.00 | 3.1K |
| 10:20 | 5,418.00 | 5,424.00 | 5,418.00 | 5,423.00 | 2.6K |
| 10:25 | 5,422.00 | 5,423.00 | 5,421.00 | 5,421.00 | 2.0K |
| 10:30 | 5,424.00 | 5,426.00 | 5,421.00 | 5,424.00 | 2.4K |
| 10:35 | 5,426.00 | 5,429.00 | 5,426.00 | 5,429.00 | 1.7K |
| 10:40 | 5,430.00 | 5,430.00 | 5,427.00 | 5,427.00 | 3.1K |
| 10:45 | 5,428.00 | 5,428.00 | 5,426.00 | 5,428.00 | 2.0K |
| 10:50 | 5,428.00 | 5,431.00 | 5,428.00 | 5,428.00 | 1.1K |
| 10:55 | 5,430.00 | 5,430.00 | 5,427.00 | 5,429.00 | 1.5K |
| 11:00 | 5,429.00 | 5,435.00 | 5,429.00 | 5,433.00 | 1.4K |
| 11:05 | 5,434.00 | 5,434.00 | 5,432.00 | 5,432.00 | 0.8K |
| 11:10 | 5,431.00 | 5,435.00 | 5,431.00 | 5,432.00 | 2.9K |
| 11:15 | 5,432.00 | 5,434.00 | 5,431.00 | 5,433.00 | 2.7K |
| 11:20 | 5,433.00 | 5,437.00 | 5,431.00 | 5,437.00 | 4.1K |
| 11:25 | 5,436.00 | 5,440.00 | 5,434.00 | 5,439.00 | 4.1K |
| 11:30 | 5,441.00 | 5,441.00 | 5,441.00 | 5,441.00 | 0.4K |
| 12:30 | 5,428.00 | 5,435.00 | 5,426.00 | 5,429.00 | 17.4K |
| 12:35 | 5,429.00 | 5,429.00 | 5,426.00 | 5,427.00 | 3.6K |
| 12:40 | 5,429.00 | 5,431.00 | 5,422.00 | 5,422.00 | 9.5K |
| 12:45 | 5,422.00 | 5,425.00 | 5,422.00 | 5,424.00 | 2.3K |
| 12:50 | 5,424.00 | 5,426.00 | 5,421.00 | 5,422.00 | 2.2K |
| 12:55 | 5,422.00 | 5,423.00 | 5,420.00 | 5,420.00 | 2.4K |
| 13:00 | 5,420.00 | 5,420.00 | 5,414.00 | 5,416.00 | 4.3K |
| 13:05 | 5,416.00 | 5,422.00 | 5,416.00 | 5,419.00 | 3.1K |
| 13:10 | 5,420.00 | 5,422.00 | 5,420.00 | 5,420.00 | 2.2K |
| 13:15 | 5,419.00 | 5,420.00 | 5,418.00 | 5,418.00 | 2.1K |
| 13:20 | 5,418.00 | 5,420.00 | 5,415.00 | 5,420.00 | 3.7K |
| 13:25 | 5,420.00 | 5,420.00 | 5,416.00 | 5,416.00 | 4.6K |
| 13:30 | 5,415.00 | 5,426.00 | 5,414.00 | 5,425.00 | 7.0K |
| 13:35 | 5,424.00 | 5,425.00 | 5,422.00 | 5,423.00 | 3.2K |
| 13:40 | 5,423.00 | 5,429.00 | 5,423.00 | 5,427.00 | 2.1K |
| 13:45 | 5,425.00 | 5,426.00 | 5,425.00 | 5,425.00 | 1.4K |
| 13:50 | 5,425.00 | 5,427.00 | 5,424.00 | 5,425.00 | 3.1K |
| 13:55 | 5,425.00 | 5,427.00 | 5,423.00 | 5,427.00 | 4.2K |
| 14:00 | 5,425.00 | 5,427.00 | 5,422.00 | 5,423.00 | 7.1K |
| 14:05 | 5,423.00 | 5,428.00 | 5,422.00 | 5,428.00 | 4.7K |
| 14:10 | 5,428.00 | 5,428.00 | 5,426.00 | 5,427.00 | 2.1K |
| 14:15 | 5,427.00 | 5,429.00 | 5,426.00 | 5,426.00 | 4.0K |
| 14:20 | 5,428.00 | 5,429.00 | 5,426.00 | 5,427.00 | 3.8K |
| 14:25 | 5,429.00 | 5,431.00 | 5,427.00 | 5,430.00 | 4.0K |
| 14:30 | 5,429.00 | 5,429.00 | 5,426.00 | 5,426.00 | 3.6K |
| 14:35 | 5,425.00 | 5,429.00 | 5,425.00 | 5,429.00 | 4.0K |
| 14:40 | 5,429.00 | 5,429.00 | 5,425.00 | 5,427.00 | 4.0K |
| 14:45 | 5,428.00 | 5,429.00 | 5,426.00 | 5,428.00 | 3.5K |
| 14:50 | 5,429.00 | 5,431.00 | 5,428.00 | 5,430.00 | 4.7K |
| 14:55 | 5,430.00 | 5,432.00 | 5,428.00 | 5,431.00 | 4.8K |
| 15:00 | 5,430.00 | 5,439.00 | 5,429.00 | 5,433.00 | 8.2K |
| 15:05 | 5,435.00 | 5,435.00 | 5,432.00 | 5,434.00 | 5.6K |
| 15:10 | 5,434.00 | 5,434.00 | 5,431.00 | 5,431.00 | 6.7K |
| 15:15 | 5,430.00 | 5,435.00 | 5,429.00 | 5,433.00 | 10.4K |
| 15:20 | 5,431.00 | 5,434.00 | 5,426.00 | 5,426.00 | 13.6K |
| 15:30 | 5,416.00 | 5,416.00 | 5,416.00 | 5,416.00 | 526.4K |