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 | 5,697.00 | 5,781.00 | 5,697.00 | 5,773.00 | 142.6K |
| 09:05 | 5,770.00 | 5,778.00 | 5,763.00 | 5,774.00 | 21.6K |
| 09:10 | 5,774.00 | 5,804.00 | 5,768.00 | 5,799.00 | 20.0K |
| 09:15 | 5,801.00 | 5,827.00 | 5,787.00 | 5,819.00 | 20.7K |
| 09:20 | 5,817.00 | 5,831.00 | 5,805.00 | 5,830.00 | 14.0K |
| 09:25 | 5,828.00 | 5,873.00 | 5,828.00 | 5,869.00 | 14.5K |
| 09:30 | 5,865.00 | 5,873.00 | 5,852.00 | 5,858.00 | 15.0K |
| 09:35 | 5,861.00 | 5,873.00 | 5,860.00 | 5,870.00 | 15.3K |
| 09:40 | 5,868.00 | 5,874.00 | 5,857.00 | 5,866.00 | 11.3K |
| 09:45 | 5,861.00 | 5,892.00 | 5,861.00 | 5,890.00 | 20.5K |
| 09:50 | 5,889.00 | 5,894.00 | 5,873.00 | 5,876.00 | 16.6K |
| 09:55 | 5,876.00 | 5,895.00 | 5,873.00 | 5,886.00 | 19.2K |
| 10:00 | 5,883.00 | 5,887.00 | 5,864.00 | 5,865.00 | 18.6K |
| 10:05 | 5,863.00 | 5,864.00 | 5,843.00 | 5,846.00 | 18.2K |
| 10:10 | 5,842.00 | 5,846.00 | 5,829.00 | 5,829.00 | 8.5K |
| 10:15 | 5,826.00 | 5,838.00 | 5,816.00 | 5,836.00 | 14.6K |
| 10:20 | 5,837.00 | 5,842.00 | 5,828.00 | 5,834.00 | 10.8K |
| 10:25 | 5,835.00 | 5,851.00 | 5,835.00 | 5,849.00 | 12.4K |
| 10:30 | 5,848.00 | 5,859.00 | 5,842.00 | 5,850.00 | 11.7K |
| 10:35 | 5,853.00 | 5,868.00 | 5,853.00 | 5,858.00 | 17.7K |
| 10:40 | 5,857.00 | 5,869.00 | 5,853.00 | 5,857.00 | 7.8K |
| 10:45 | 5,859.00 | 5,859.00 | 5,826.00 | 5,826.00 | 8.0K |
| 10:50 | 5,826.00 | 5,832.00 | 5,826.00 | 5,830.00 | 9.4K |
| 10:55 | 5,829.00 | 5,845.00 | 5,829.00 | 5,845.00 | 7.7K |
| 11:00 | 5,843.00 | 5,843.00 | 5,832.00 | 5,841.00 | 9.5K |
| 11:05 | 5,840.00 | 5,844.00 | 5,834.00 | 5,834.00 | 5.8K |
| 11:10 | 5,835.00 | 5,845.00 | 5,828.00 | 5,832.00 | 9.6K |
| 11:15 | 5,832.00 | 5,855.00 | 5,832.00 | 5,855.00 | 7.6K |
| 11:20 | 5,856.00 | 5,870.00 | 5,856.00 | 5,865.00 | 13.3K |
| 11:25 | 5,866.00 | 5,866.00 | 5,855.00 | 5,860.00 | 15.9K |
| 11:30 | 5,860.00 | 5,860.00 | 5,860.00 | 5,860.00 | 0.3K |
| 12:30 | 5,840.00 | 5,843.00 | 5,815.00 | 5,836.00 | 54.8K |
| 12:35 | 5,834.00 | 5,843.00 | 5,834.00 | 5,843.00 | 17.3K |
| 12:40 | 5,843.00 | 5,873.00 | 5,842.00 | 5,871.00 | 14.6K |
| 12:45 | 5,872.00 | 5,874.00 | 5,866.00 | 5,867.00 | 9.9K |
| 12:50 | 5,868.00 | 5,877.00 | 5,864.00 | 5,871.00 | 11.3K |
| 12:55 | 5,870.00 | 5,870.00 | 5,849.00 | 5,851.00 | 8.6K |
| 13:00 | 5,853.00 | 5,866.00 | 5,853.00 | 5,866.00 | 12.3K |
| 13:05 | 5,864.00 | 5,871.00 | 5,858.00 | 5,871.00 | 8.7K |
| 13:10 | 5,871.00 | 5,871.00 | 5,859.00 | 5,862.00 | 7.7K |
| 13:15 | 5,864.00 | 5,867.00 | 5,860.00 | 5,863.00 | 9.3K |
| 13:20 | 5,864.00 | 5,868.00 | 5,856.00 | 5,862.00 | 8.3K |
| 13:25 | 5,863.00 | 5,869.00 | 5,856.00 | 5,859.00 | 12.7K |
| 13:30 | 5,859.00 | 5,859.00 | 5,849.00 | 5,855.00 | 8.7K |
| 13:35 | 5,856.00 | 5,856.00 | 5,850.00 | 5,854.00 | 9.0K |
| 13:40 | 5,854.00 | 5,857.00 | 5,849.00 | 5,855.00 | 8.0K |
| 13:45 | 5,857.00 | 5,866.00 | 5,856.00 | 5,866.00 | 13.2K |
| 13:50 | 5,866.00 | 5,869.00 | 5,856.00 | 5,856.00 | 10.8K |
| 13:55 | 5,854.00 | 5,865.00 | 5,854.00 | 5,865.00 | 9.6K |
| 14:00 | 5,865.00 | 5,865.00 | 5,837.00 | 5,847.00 | 24.4K |
| 14:05 | 5,847.00 | 5,856.00 | 5,844.00 | 5,848.00 | 13.2K |
| 14:10 | 5,848.00 | 5,861.00 | 5,846.00 | 5,852.00 | 10.5K |
| 14:15 | 5,852.00 | 5,853.00 | 5,847.00 | 5,848.00 | 9.9K |
| 14:20 | 5,848.00 | 5,849.00 | 5,842.00 | 5,846.00 | 10.3K |
| 14:25 | 5,847.00 | 5,852.00 | 5,846.00 | 5,848.00 | 9.9K |
| 14:30 | 5,848.00 | 5,853.00 | 5,847.00 | 5,851.00 | 11.9K |
| 14:35 | 5,851.00 | 5,855.00 | 5,845.00 | 5,847.00 | 11.6K |
| 14:40 | 5,848.00 | 5,850.00 | 5,841.00 | 5,847.00 | 18.7K |
| 14:45 | 5,847.00 | 5,848.00 | 5,843.00 | 5,846.00 | 10.4K |
| 14:50 | 5,843.00 | 5,843.00 | 5,837.00 | 5,843.00 | 13.4K |
| 14:55 | 5,844.00 | 5,849.00 | 5,844.00 | 5,846.00 | 9.1K |
| 15:00 | 5,845.00 | 5,847.00 | 5,841.00 | 5,843.00 | 14.8K |
| 15:05 | 5,842.00 | 5,850.00 | 5,839.00 | 5,839.00 | 17.9K |
| 15:10 | 5,840.00 | 5,843.00 | 5,833.00 | 5,835.00 | 17.1K |
| 15:15 | 5,833.00 | 5,833.00 | 5,819.00 | 5,826.00 | 19.9K |
| 15:20 | 5,827.00 | 5,841.00 | 5,827.00 | 5,840.00 | 19.9K |
| 15:30 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | 553.3K |