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 | 5,464.00 | 5,483.00 | 5,450.00 | 5,470.00 | 78.9K |
| 09:05 | 5,469.00 | 5,496.00 | 5,467.00 | 5,496.00 | 22.5K |
| 09:10 | 5,495.00 | 5,504.00 | 5,488.00 | 5,504.00 | 13.8K |
| 09:15 | 5,502.00 | 5,515.00 | 5,502.00 | 5,511.00 | 15.6K |
| 09:20 | 5,512.00 | 5,515.00 | 5,502.00 | 5,514.00 | 10.6K |
| 09:25 | 5,514.00 | 5,514.00 | 5,497.00 | 5,500.00 | 10.2K |
| 09:30 | 5,500.00 | 5,510.00 | 5,500.00 | 5,506.00 | 24.1K |
| 09:35 | 5,506.00 | 5,514.00 | 5,499.00 | 5,505.00 | 14.4K |
| 09:40 | 5,506.00 | 5,506.00 | 5,498.00 | 5,499.00 | 10.1K |
| 09:45 | 5,501.00 | 5,503.00 | 5,488.00 | 5,492.00 | 13.8K |
| 09:50 | 5,495.00 | 5,499.00 | 5,488.00 | 5,494.00 | 12.0K |
| 09:55 | 5,493.00 | 5,502.00 | 5,493.00 | 5,499.00 | 7.4K |
| 10:00 | 5,498.00 | 5,503.00 | 5,497.00 | 5,499.00 | 9.7K |
| 10:05 | 5,498.00 | 5,502.00 | 5,498.00 | 5,499.00 | 8.2K |
| 10:10 | 5,496.00 | 5,497.00 | 5,491.00 | 5,495.00 | 7.8K |
| 10:15 | 5,497.00 | 5,502.00 | 5,496.00 | 5,501.00 | 6.3K |
| 10:20 | 5,502.00 | 5,507.00 | 5,499.00 | 5,505.00 | 6.6K |
| 10:25 | 5,506.00 | 5,509.00 | 5,505.00 | 5,508.00 | 5.9K |
| 10:30 | 5,508.00 | 5,508.00 | 5,495.00 | 5,495.00 | 5.5K |
| 10:35 | 5,495.00 | 5,496.00 | 5,490.00 | 5,496.00 | 4.3K |
| 10:40 | 5,500.00 | 5,504.00 | 5,498.00 | 5,503.00 | 8.5K |
| 10:45 | 5,504.00 | 5,506.00 | 5,504.00 | 5,506.00 | 5.6K |
| 10:50 | 5,504.00 | 5,505.00 | 5,496.00 | 5,502.00 | 5.4K |
| 10:55 | 5,501.00 | 5,506.00 | 5,500.00 | 5,500.00 | 4.4K |
| 11:00 | 5,499.00 | 5,505.00 | 5,498.00 | 5,498.00 | 5.4K |
| 11:05 | 5,497.00 | 5,497.00 | 5,488.00 | 5,490.00 | 6.0K |
| 11:10 | 5,491.00 | 5,493.00 | 5,491.00 | 5,492.00 | 3.0K |
| 11:15 | 5,493.00 | 5,493.00 | 5,487.00 | 5,489.00 | 4.0K |
| 11:20 | 5,489.00 | 5,495.00 | 5,487.00 | 5,487.00 | 4.2K |
| 11:25 | 5,487.00 | 5,491.00 | 5,483.00 | 5,491.00 | 5.5K |
| 11:30 | 5,487.00 | 5,487.00 | 5,487.00 | 5,487.00 | 2.0K |
| 12:30 | 5,475.00 | 5,485.00 | 5,473.00 | 5,483.00 | 28.4K |
| 12:35 | 5,484.00 | 5,488.00 | 5,483.00 | 5,487.00 | 5.8K |
| 12:40 | 5,487.00 | 5,491.00 | 5,487.00 | 5,489.00 | 3.8K |
| 12:45 | 5,489.00 | 5,497.00 | 5,489.00 | 5,494.00 | 7.5K |
| 12:50 | 5,494.00 | 5,495.00 | 5,492.00 | 5,493.00 | 5.2K |
| 12:55 | 5,496.00 | 5,499.00 | 5,495.00 | 5,499.00 | 5.1K |
| 13:00 | 5,498.00 | 5,500.00 | 5,496.00 | 5,499.00 | 5.0K |
| 13:05 | 5,501.00 | 5,501.00 | 5,498.00 | 5,500.00 | 5.4K |
| 13:10 | 5,499.00 | 5,502.00 | 5,498.00 | 5,501.00 | 2.9K |
| 13:15 | 5,499.00 | 5,500.00 | 5,498.00 | 5,498.00 | 3.6K |
| 13:20 | 5,499.00 | 5,499.00 | 5,494.00 | 5,495.00 | 5.5K |
| 13:25 | 5,495.00 | 5,495.00 | 5,492.00 | 5,492.00 | 4.9K |
| 13:30 | 5,491.00 | 5,494.00 | 5,491.00 | 5,491.00 | 3.8K |
| 13:35 | 5,490.00 | 5,491.00 | 5,483.00 | 5,485.00 | 7.7K |
| 13:40 | 5,484.00 | 5,484.00 | 5,478.00 | 5,478.00 | 5.6K |
| 13:45 | 5,479.00 | 5,480.00 | 5,479.00 | 5,479.00 | 3.9K |
| 13:50 | 5,478.00 | 5,482.00 | 5,478.00 | 5,482.00 | 4.7K |
| 13:55 | 5,483.00 | 5,483.00 | 5,473.00 | 5,475.00 | 6.8K |
| 14:00 | 5,476.00 | 5,481.00 | 5,476.00 | 5,479.00 | 4.5K |
| 14:05 | 5,478.00 | 5,479.00 | 5,476.00 | 5,476.00 | 6.4K |
| 14:10 | 5,476.00 | 5,478.00 | 5,476.00 | 5,477.00 | 3.5K |
| 14:15 | 5,478.00 | 5,481.00 | 5,476.00 | 5,479.00 | 6.6K |
| 14:20 | 5,479.00 | 5,479.00 | 5,476.00 | 5,479.00 | 3.5K |
| 14:25 | 5,479.00 | 5,482.00 | 5,479.00 | 5,481.00 | 3.9K |
| 14:30 | 5,482.00 | 5,482.00 | 5,476.00 | 5,479.00 | 10.2K |
| 14:35 | 5,479.00 | 5,481.00 | 5,479.00 | 5,481.00 | 1.9K |
| 14:40 | 5,482.00 | 5,485.00 | 5,482.00 | 5,484.00 | 7.5K |
| 14:45 | 5,484.00 | 5,484.00 | 5,481.00 | 5,481.00 | 5.4K |
| 14:50 | 5,483.00 | 5,483.00 | 5,480.00 | 5,482.00 | 7.9K |
| 14:55 | 5,481.00 | 5,482.00 | 5,480.00 | 5,482.00 | 6.8K |
| 15:00 | 5,482.00 | 5,488.00 | 5,482.00 | 5,488.00 | 6.8K |
| 15:05 | 5,488.00 | 5,490.00 | 5,486.00 | 5,486.00 | 9.4K |
| 15:10 | 5,484.00 | 5,484.00 | 5,480.00 | 5,482.00 | 9.5K |
| 15:15 | 5,480.00 | 5,481.00 | 5,468.00 | 5,468.00 | 17.6K |
| 15:20 | 5,467.00 | 5,473.00 | 5,467.00 | 5,468.00 | 22.6K |
| 15:30 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 855.3K |