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 | 5,620.00 | 5,628.00 | 5,586.00 | 5,586.00 | 77.3K |
| 09:05 | 5,589.00 | 5,590.00 | 5,567.00 | 5,574.00 | 17.2K |
| 09:10 | 5,572.00 | 5,572.00 | 5,556.00 | 5,556.00 | 10.2K |
| 09:15 | 5,555.00 | 5,562.00 | 5,550.00 | 5,558.00 | 13.4K |
| 09:20 | 5,557.00 | 5,560.00 | 5,551.00 | 5,556.00 | 6.2K |
| 09:25 | 5,554.00 | 5,555.00 | 5,549.00 | 5,553.00 | 3.8K |
| 09:30 | 5,556.00 | 5,557.00 | 5,546.00 | 5,546.00 | 11.2K |
| 09:35 | 5,544.00 | 5,544.00 | 5,537.00 | 5,539.00 | 10.7K |
| 09:40 | 5,539.00 | 5,539.00 | 5,529.00 | 5,530.00 | 9.3K |
| 09:45 | 5,529.00 | 5,529.00 | 5,511.00 | 5,511.00 | 16.7K |
| 09:50 | 5,510.00 | 5,522.00 | 5,510.00 | 5,516.00 | 11.4K |
| 09:55 | 5,514.00 | 5,514.00 | 5,510.00 | 5,514.00 | 5.5K |
| 10:00 | 5,513.00 | 5,513.00 | 5,503.00 | 5,504.00 | 15.0K |
| 10:05 | 5,506.00 | 5,511.00 | 5,503.00 | 5,503.00 | 9.0K |
| 10:10 | 5,502.00 | 5,511.00 | 5,502.00 | 5,511.00 | 8.2K |
| 10:15 | 5,514.00 | 5,514.00 | 5,499.00 | 5,499.00 | 11.3K |
| 10:20 | 5,499.00 | 5,500.00 | 5,486.00 | 5,491.00 | 11.9K |
| 10:25 | 5,495.00 | 5,507.00 | 5,495.00 | 5,507.00 | 13.0K |
| 10:30 | 5,507.00 | 5,512.00 | 5,504.00 | 5,509.00 | 3.6K |
| 10:35 | 5,509.00 | 5,513.00 | 5,507.00 | 5,512.00 | 3.8K |
| 10:40 | 5,513.00 | 5,520.00 | 5,513.00 | 5,517.00 | 5.2K |
| 10:45 | 5,513.00 | 5,519.00 | 5,513.00 | 5,519.00 | 3.2K |
| 10:50 | 5,517.00 | 5,521.00 | 5,514.00 | 5,514.00 | 2.9K |
| 10:55 | 5,512.00 | 5,515.00 | 5,507.00 | 5,515.00 | 6.4K |
| 11:00 | 5,514.00 | 5,514.00 | 5,511.00 | 5,514.00 | 3.4K |
| 11:05 | 5,514.00 | 5,520.00 | 5,514.00 | 5,519.00 | 4.7K |
| 11:10 | 5,518.00 | 5,519.00 | 5,515.00 | 5,517.00 | 1.7K |
| 11:15 | 5,517.00 | 5,518.00 | 5,512.00 | 5,512.00 | 3.7K |
| 11:20 | 5,512.00 | 5,512.00 | 5,504.00 | 5,504.00 | 6.6K |
| 11:25 | 5,504.00 | 5,508.00 | 5,504.00 | 5,508.00 | 3.0K |
| 11:30 | 5,505.00 | 5,505.00 | 5,505.00 | 5,505.00 | 1.1K |
| 12:30 | 5,493.00 | 5,507.00 | 5,493.00 | 5,497.00 | 33.8K |
| 12:35 | 5,500.00 | 5,505.00 | 5,498.00 | 5,502.00 | 7.2K |
| 12:40 | 5,499.00 | 5,499.00 | 5,487.00 | 5,495.00 | 9.6K |
| 12:45 | 5,497.00 | 5,503.00 | 5,495.00 | 5,502.00 | 5.2K |
| 12:50 | 5,502.00 | 5,505.00 | 5,501.00 | 5,501.00 | 4.0K |
| 12:55 | 5,504.00 | 5,507.00 | 5,503.00 | 5,506.00 | 4.2K |
| 13:00 | 5,505.00 | 5,510.00 | 5,504.00 | 5,508.00 | 5.0K |
| 13:05 | 5,509.00 | 5,514.00 | 5,507.00 | 5,509.00 | 6.2K |
| 13:10 | 5,508.00 | 5,510.00 | 5,504.00 | 5,510.00 | 5.5K |
| 13:15 | 5,509.00 | 5,509.00 | 5,505.00 | 5,507.00 | 3.7K |
| 13:20 | 5,506.00 | 5,506.00 | 5,500.00 | 5,503.00 | 7.7K |
| 13:25 | 5,502.00 | 5,504.00 | 5,500.00 | 5,501.00 | 5.3K |
| 13:30 | 5,501.00 | 5,502.00 | 5,499.00 | 5,501.00 | 3.7K |
| 13:35 | 5,501.00 | 5,502.00 | 5,497.00 | 5,497.00 | 4.1K |
| 13:40 | 5,497.00 | 5,499.00 | 5,497.00 | 5,499.00 | 3.6K |
| 13:45 | 5,498.00 | 5,499.00 | 5,497.00 | 5,499.00 | 2.1K |
| 13:50 | 5,499.00 | 5,499.00 | 5,496.00 | 5,496.00 | 4.7K |
| 13:55 | 5,496.00 | 5,497.00 | 5,492.00 | 5,493.00 | 5.7K |
| 14:00 | 5,494.00 | 5,494.00 | 5,490.00 | 5,494.00 | 5.2K |
| 14:05 | 5,493.00 | 5,493.00 | 5,488.00 | 5,488.00 | 6.0K |
| 14:10 | 5,488.00 | 5,490.00 | 5,488.00 | 5,490.00 | 3.6K |
| 14:15 | 5,491.00 | 5,491.00 | 5,488.00 | 5,490.00 | 6.2K |
| 14:20 | 5,489.00 | 5,490.00 | 5,487.00 | 5,488.00 | 8.8K |
| 14:25 | 5,488.00 | 5,490.00 | 5,488.00 | 5,490.00 | 4.1K |
| 14:30 | 5,490.00 | 5,492.00 | 5,487.00 | 5,490.00 | 8.3K |
| 14:35 | 5,490.00 | 5,490.00 | 5,488.00 | 5,490.00 | 5.7K |
| 14:40 | 5,490.00 | 5,491.00 | 5,489.00 | 5,489.00 | 3.9K |
| 14:45 | 5,494.00 | 5,495.00 | 5,484.00 | 5,484.00 | 15.5K |
| 14:50 | 5,484.00 | 5,487.00 | 5,484.00 | 5,485.00 | 5.9K |
| 14:55 | 5,485.00 | 5,485.00 | 5,481.00 | 5,481.00 | 7.7K |
| 15:00 | 5,482.00 | 5,484.00 | 5,477.00 | 5,478.00 | 13.1K |
| 15:05 | 5,478.00 | 5,478.00 | 5,473.00 | 5,473.00 | 9.9K |
| 15:10 | 5,474.00 | 5,475.00 | 5,471.00 | 5,473.00 | 8.3K |
| 15:15 | 5,474.00 | 5,474.00 | 5,458.00 | 5,466.00 | 68.1K |
| 15:20 | 5,466.00 | 5,483.00 | 5,466.00 | 5,481.00 | 23.0K |
| 15:30 | 5,485.00 | 5,485.00 | 5,485.00 | 5,485.00 | 319.0K |