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 | 5,747.00 | 5,796.00 | 5,747.00 | 5,782.00 | 107.1K |
| 09:05 | 5,783.00 | 5,786.00 | 5,766.00 | 5,779.00 | 24.8K |
| 09:10 | 5,783.00 | 5,804.00 | 5,774.00 | 5,804.00 | 27.5K |
| 09:15 | 5,803.00 | 5,809.00 | 5,788.00 | 5,791.00 | 23.0K |
| 09:20 | 5,791.00 | 5,802.00 | 5,789.00 | 5,798.00 | 10.8K |
| 09:25 | 5,798.00 | 5,802.00 | 5,797.00 | 5,799.00 | 12.7K |
| 09:30 | 5,795.00 | 5,798.00 | 5,787.00 | 5,797.00 | 9.9K |
| 09:35 | 5,795.00 | 5,798.00 | 5,784.00 | 5,784.00 | 10.8K |
| 09:40 | 5,783.00 | 5,789.00 | 5,767.00 | 5,770.00 | 15.4K |
| 09:45 | 5,769.00 | 5,769.00 | 5,751.00 | 5,751.00 | 8.1K |
| 09:50 | 5,749.00 | 5,750.00 | 5,725.00 | 5,737.00 | 12.5K |
| 09:55 | 5,737.00 | 5,739.00 | 5,729.00 | 5,736.00 | 8.7K |
| 10:00 | 5,737.00 | 5,748.00 | 5,737.00 | 5,741.00 | 9.4K |
| 10:05 | 5,742.00 | 5,751.00 | 5,742.00 | 5,751.00 | 8.2K |
| 10:10 | 5,750.00 | 5,753.00 | 5,744.00 | 5,749.00 | 9.7K |
| 10:15 | 5,748.00 | 5,751.00 | 5,745.00 | 5,751.00 | 6.2K |
| 10:20 | 5,752.00 | 5,753.00 | 5,742.00 | 5,744.00 | 6.9K |
| 10:25 | 5,746.00 | 5,750.00 | 5,744.00 | 5,749.00 | 8.4K |
| 10:30 | 5,753.00 | 5,756.00 | 5,751.00 | 5,755.00 | 8.1K |
| 10:35 | 5,755.00 | 5,767.00 | 5,755.00 | 5,766.00 | 6.8K |
| 10:40 | 5,768.00 | 5,768.00 | 5,762.00 | 5,766.00 | 6.4K |
| 10:45 | 5,767.00 | 5,775.00 | 5,766.00 | 5,768.00 | 8.7K |
| 10:50 | 5,766.00 | 5,771.00 | 5,764.00 | 5,769.00 | 5.1K |
| 10:55 | 5,767.00 | 5,771.00 | 5,765.00 | 5,770.00 | 7.4K |
| 11:00 | 5,772.00 | 5,772.00 | 5,760.00 | 5,767.00 | 14.6K |
| 11:05 | 5,769.00 | 5,770.00 | 5,761.00 | 5,761.00 | 3.7K |
| 11:10 | 5,763.00 | 5,776.00 | 5,763.00 | 5,767.00 | 6.5K |
| 11:15 | 5,767.00 | 5,771.00 | 5,767.00 | 5,771.00 | 3.3K |
| 11:20 | 5,768.00 | 5,769.00 | 5,763.00 | 5,766.00 | 5.5K |
| 11:25 | 5,768.00 | 5,768.00 | 5,759.00 | 5,766.00 | 8.2K |
| 11:30 | 5,767.00 | 5,767.00 | 5,767.00 | 5,767.00 | 0.6K |
| 12:30 | 5,750.00 | 5,768.00 | 5,750.00 | 5,763.00 | 19.6K |
| 12:35 | 5,765.00 | 5,772.00 | 5,760.00 | 5,772.00 | 7.1K |
| 12:40 | 5,772.00 | 5,775.00 | 5,769.00 | 5,772.00 | 4.2K |
| 12:45 | 5,773.00 | 5,774.00 | 5,770.00 | 5,770.00 | 3.2K |
| 12:50 | 5,770.00 | 5,774.00 | 5,766.00 | 5,774.00 | 7.0K |
| 12:55 | 5,772.00 | 5,779.00 | 5,771.00 | 5,771.00 | 4.9K |
| 13:00 | 5,770.00 | 5,777.00 | 5,770.00 | 5,776.00 | 2.9K |
| 13:05 | 5,774.00 | 5,782.00 | 5,773.00 | 5,782.00 | 4.9K |
| 13:10 | 5,782.00 | 5,787.00 | 5,782.00 | 5,785.00 | 4.5K |
| 13:15 | 5,785.00 | 5,790.00 | 5,785.00 | 5,789.00 | 9.4K |
| 13:20 | 5,787.00 | 5,788.00 | 5,783.00 | 5,783.00 | 3.4K |
| 13:25 | 5,782.00 | 5,785.00 | 5,782.00 | 5,782.00 | 2.7K |
| 13:30 | 5,783.00 | 5,783.00 | 5,776.00 | 5,776.00 | 6.3K |
| 13:35 | 5,779.00 | 5,781.00 | 5,777.00 | 5,778.00 | 4.4K |
| 13:40 | 5,777.00 | 5,779.00 | 5,776.00 | 5,776.00 | 4.0K |
| 13:45 | 5,777.00 | 5,780.00 | 5,777.00 | 5,777.00 | 3.7K |
| 13:50 | 5,776.00 | 5,782.00 | 5,775.00 | 5,779.00 | 5.3K |
| 13:55 | 5,781.00 | 5,785.00 | 5,781.00 | 5,784.00 | 5.6K |
| 14:00 | 5,785.00 | 5,787.00 | 5,783.00 | 5,783.00 | 4.3K |
| 14:05 | 5,785.00 | 5,790.00 | 5,785.00 | 5,787.00 | 10.4K |
| 14:10 | 5,787.00 | 5,789.00 | 5,787.00 | 5,789.00 | 4.9K |
| 14:15 | 5,790.00 | 5,792.00 | 5,786.00 | 5,786.00 | 4.4K |
| 14:20 | 5,786.00 | 5,789.00 | 5,786.00 | 5,789.00 | 6.4K |
| 14:25 | 5,789.00 | 5,793.00 | 5,789.00 | 5,791.00 | 6.1K |
| 14:30 | 5,792.00 | 5,792.00 | 5,790.00 | 5,791.00 | 3.5K |
| 14:35 | 5,792.00 | 5,793.00 | 5,785.00 | 5,786.00 | 9.1K |
| 14:40 | 5,786.00 | 5,788.00 | 5,784.00 | 5,786.00 | 7.4K |
| 14:45 | 5,786.00 | 5,787.00 | 5,784.00 | 5,786.00 | 6.5K |
| 14:50 | 5,786.00 | 5,791.00 | 5,786.00 | 5,789.00 | 7.7K |
| 14:55 | 5,791.00 | 5,794.00 | 5,791.00 | 5,793.00 | 7.1K |
| 15:00 | 5,794.00 | 5,797.00 | 5,792.00 | 5,794.00 | 10.4K |
| 15:05 | 5,794.00 | 5,795.00 | 5,789.00 | 5,790.00 | 10.1K |
| 15:10 | 5,790.00 | 5,790.00 | 5,786.00 | 5,788.00 | 9.0K |
| 15:15 | 5,787.00 | 5,787.00 | 5,777.00 | 5,777.00 | 12.0K |
| 15:20 | 5,777.00 | 5,789.00 | 5,777.00 | 5,785.00 | 14.2K |
| 15:30 | 5,795.00 | 5,795.00 | 5,795.00 | 5,795.00 | 415.9K |