5,423.00
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 5,515.00 | 5,533.00 | 5,510.00 | 5,523.00 | 48.1K |
| 09:05 | 5,523.00 | 5,526.00 | 5,511.00 | 5,526.00 | 16.9K |
| 09:10 | 5,527.00 | 5,530.00 | 5,523.00 | 5,524.00 | 9.1K |
| 09:15 | 5,522.00 | 5,526.00 | 5,515.00 | 5,515.00 | 15.4K |
| 09:20 | 5,515.00 | 5,516.00 | 5,512.00 | 5,513.00 | 6.2K |
| 09:25 | 5,513.00 | 5,517.00 | 5,511.00 | 5,511.00 | 10.2K |
| 09:30 | 5,511.00 | 5,517.00 | 5,511.00 | 5,515.00 | 8.5K |
| 09:35 | 5,513.00 | 5,517.00 | 5,512.00 | 5,517.00 | 7.3K |
| 09:40 | 5,517.00 | 5,519.00 | 5,512.00 | 5,519.00 | 7.9K |
| 09:45 | 5,521.00 | 5,530.00 | 5,519.00 | 5,519.00 | 7.4K |
| 09:50 | 5,518.00 | 5,525.00 | 5,518.00 | 5,524.00 | 7.4K |
| 09:55 | 5,523.00 | 5,528.00 | 5,523.00 | 5,528.00 | 3.3K |
| 10:00 | 5,529.00 | 5,529.00 | 5,521.00 | 5,523.00 | 4.7K |
| 10:05 | 5,522.00 | 5,525.00 | 5,520.00 | 5,520.00 | 4.2K |
| 10:10 | 5,522.00 | 5,527.00 | 5,521.00 | 5,525.00 | 5.1K |
| 10:15 | 5,526.00 | 5,526.00 | 5,520.00 | 5,520.00 | 4.2K |
| 10:20 | 5,520.00 | 5,522.00 | 5,519.00 | 5,522.00 | 2.3K |
| 10:25 | 5,523.00 | 5,524.00 | 5,518.00 | 5,523.00 | 3.6K |
| 10:30 | 5,523.00 | 5,531.00 | 5,523.00 | 5,525.00 | 10.4K |
| 10:35 | 5,528.00 | 5,530.00 | 5,527.00 | 5,530.00 | 3.1K |
| 10:40 | 5,531.00 | 5,535.00 | 5,528.00 | 5,528.00 | 7.0K |
| 10:45 | 5,530.00 | 5,534.00 | 5,530.00 | 5,530.00 | 4.1K |
| 10:50 | 5,530.00 | 5,540.00 | 5,530.00 | 5,535.00 | 7.8K |
| 10:55 | 5,534.00 | 5,535.00 | 5,527.00 | 5,527.00 | 5.6K |
| 11:00 | 5,526.00 | 5,528.00 | 5,521.00 | 5,523.00 | 7.7K |
| 11:05 | 5,525.00 | 5,525.00 | 5,520.00 | 5,521.00 | 4.6K |
| 11:10 | 5,523.00 | 5,524.00 | 5,522.00 | 5,522.00 | 3.7K |
| 11:15 | 5,522.00 | 5,522.00 | 5,519.00 | 5,522.00 | 5.5K |
| 11:20 | 5,522.00 | 5,525.00 | 5,522.00 | 5,522.00 | 4.6K |
| 11:25 | 5,524.00 | 5,526.00 | 5,522.00 | 5,522.00 | 3.8K |
| 11:30 | 5,521.00 | 5,521.00 | 5,521.00 | 5,521.00 | 0.7K |
| 12:30 | 5,519.00 | 5,522.00 | 5,515.00 | 5,521.00 | 20.7K |
| 12:35 | 5,521.00 | 5,521.00 | 5,516.00 | 5,518.00 | 7.5K |
| 12:40 | 5,519.00 | 5,520.00 | 5,513.00 | 5,517.00 | 16.4K |
| 12:45 | 5,517.00 | 5,527.00 | 5,517.00 | 5,524.00 | 5.3K |
| 12:50 | 5,524.00 | 5,526.00 | 5,523.00 | 5,526.00 | 3.5K |
| 12:55 | 5,526.00 | 5,526.00 | 5,521.00 | 5,523.00 | 6.4K |
| 13:00 | 5,523.00 | 5,523.00 | 5,521.00 | 5,522.00 | 3.9K |
| 13:05 | 5,523.00 | 5,532.00 | 5,523.00 | 5,529.00 | 9.7K |
| 13:10 | 5,530.00 | 5,530.00 | 5,526.00 | 5,527.00 | 3.6K |
| 13:15 | 5,528.00 | 5,529.00 | 5,527.00 | 5,528.00 | 5.7K |
| 13:20 | 5,527.00 | 5,528.00 | 5,525.00 | 5,527.00 | 5.7K |
| 13:25 | 5,527.00 | 5,527.00 | 5,524.00 | 5,524.00 | 4.6K |
| 13:30 | 5,524.00 | 5,529.00 | 5,524.00 | 5,525.00 | 5.4K |
| 13:35 | 5,525.00 | 5,525.00 | 5,522.00 | 5,523.00 | 6.0K |
| 13:40 | 5,523.00 | 5,525.00 | 5,523.00 | 5,523.00 | 3.8K |
| 13:45 | 5,523.00 | 5,523.00 | 5,520.00 | 5,520.00 | 3.8K |
| 13:50 | 5,520.00 | 5,520.00 | 5,518.00 | 5,518.00 | 4.1K |
| 13:55 | 5,518.00 | 5,519.00 | 5,517.00 | 5,517.00 | 4.5K |
| 14:00 | 5,517.00 | 5,517.00 | 5,510.00 | 5,510.00 | 10.6K |
| 14:05 | 5,510.00 | 5,510.00 | 5,503.00 | 5,504.00 | 6.2K |
| 14:10 | 5,504.00 | 5,504.00 | 5,500.00 | 5,500.00 | 6.7K |
| 14:15 | 5,499.00 | 5,499.00 | 5,495.00 | 5,495.00 | 4.0K |
| 14:20 | 5,494.00 | 5,497.00 | 5,493.00 | 5,496.00 | 5.9K |
| 14:25 | 5,496.00 | 5,500.00 | 5,496.00 | 5,500.00 | 5.3K |
| 14:30 | 5,500.00 | 5,506.00 | 5,500.00 | 5,505.00 | 12.5K |
| 14:35 | 5,504.00 | 5,505.00 | 5,502.00 | 5,504.00 | 4.6K |
| 14:40 | 5,504.00 | 5,504.00 | 5,490.00 | 5,490.00 | 7.2K |
| 14:45 | 5,491.00 | 5,495.00 | 5,490.00 | 5,495.00 | 6.9K |
| 14:50 | 5,495.00 | 5,495.00 | 5,492.00 | 5,493.00 | 5.1K |
| 14:55 | 5,492.00 | 5,493.00 | 5,491.00 | 5,491.00 | 4.3K |
| 15:00 | 5,491.00 | 5,500.00 | 5,491.00 | 5,500.00 | 7.2K |
| 15:05 | 5,500.00 | 5,506.00 | 5,499.00 | 5,501.00 | 9.9K |
| 15:10 | 5,503.00 | 5,503.00 | 5,497.00 | 5,500.00 | 8.2K |
| 15:15 | 5,501.00 | 5,504.00 | 5,500.00 | 5,504.00 | 6.8K |
| 15:20 | 5,503.00 | 5,517.00 | 5,503.00 | 5,511.00 | 17.3K |
| 15:30 | 5,501.00 | 5,501.00 | 5,501.00 | 5,501.00 | 299.9K |