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 | 5,556.00 | 5,590.00 | 5,556.00 | 5,590.00 | 49.8K |
| 09:05 | 5,592.00 | 5,598.00 | 5,583.00 | 5,584.00 | 15.1K |
| 09:10 | 5,584.00 | 5,592.00 | 5,563.00 | 5,581.00 | 12.9K |
| 09:15 | 5,581.00 | 5,593.00 | 5,581.00 | 5,592.00 | 9.6K |
| 09:20 | 5,592.00 | 5,598.00 | 5,590.00 | 5,596.00 | 25.3K |
| 09:25 | 5,596.00 | 5,598.00 | 5,589.00 | 5,595.00 | 33.3K |
| 09:30 | 5,596.00 | 5,608.00 | 5,594.00 | 5,607.00 | 11.5K |
| 09:35 | 5,606.00 | 5,612.00 | 5,604.00 | 5,604.00 | 9.9K |
| 09:40 | 5,603.00 | 5,613.00 | 5,603.00 | 5,609.00 | 9.7K |
| 09:45 | 5,609.00 | 5,611.00 | 5,604.00 | 5,610.00 | 11.2K |
| 09:50 | 5,609.00 | 5,614.00 | 5,604.00 | 5,607.00 | 8.9K |
| 09:55 | 5,604.00 | 5,611.00 | 5,601.00 | 5,611.00 | 8.7K |
| 10:00 | 5,611.00 | 5,613.00 | 5,596.00 | 5,597.00 | 9.0K |
| 10:05 | 5,598.00 | 5,603.00 | 5,595.00 | 5,595.00 | 5.2K |
| 10:10 | 5,599.00 | 5,601.00 | 5,594.00 | 5,598.00 | 16.9K |
| 10:15 | 5,597.00 | 5,598.00 | 5,591.00 | 5,591.00 | 3.8K |
| 10:20 | 5,590.00 | 5,594.00 | 5,581.00 | 5,582.00 | 6.4K |
| 10:25 | 5,583.00 | 5,590.00 | 5,583.00 | 5,584.00 | 5.0K |
| 10:30 | 5,586.00 | 5,590.00 | 5,582.00 | 5,588.00 | 5.6K |
| 10:35 | 5,588.00 | 5,590.00 | 5,583.00 | 5,590.00 | 2.8K |
| 10:40 | 5,591.00 | 5,594.00 | 5,588.00 | 5,594.00 | 4.3K |
| 10:45 | 5,595.00 | 5,597.00 | 5,593.00 | 5,597.00 | 3.8K |
| 10:50 | 5,598.00 | 5,607.00 | 5,598.00 | 5,602.00 | 7.0K |
| 10:55 | 5,601.00 | 5,601.00 | 5,595.00 | 5,596.00 | 3.3K |
| 11:00 | 5,595.00 | 5,595.00 | 5,590.00 | 5,590.00 | 2.8K |
| 11:05 | 5,590.00 | 5,594.00 | 5,590.00 | 5,594.00 | 2.1K |
| 11:10 | 5,595.00 | 5,595.00 | 5,590.00 | 5,590.00 | 5.3K |
| 11:15 | 5,589.00 | 5,590.00 | 5,586.00 | 5,590.00 | 4.2K |
| 11:20 | 5,590.00 | 5,591.00 | 5,585.00 | 5,589.00 | 5.4K |
| 11:25 | 5,589.00 | 5,589.00 | 5,584.00 | 5,585.00 | 4.7K |
| 11:30 | 5,585.00 | 5,585.00 | 5,585.00 | 5,585.00 | 0.4K |
| 12:30 | 5,589.00 | 5,595.00 | 5,586.00 | 5,594.00 | 13.4K |
| 12:35 | 5,594.00 | 5,594.00 | 5,584.00 | 5,586.00 | 5.5K |
| 12:40 | 5,585.00 | 5,586.00 | 5,582.00 | 5,585.00 | 4.0K |
| 12:45 | 5,584.00 | 5,584.00 | 5,580.00 | 5,583.00 | 5.7K |
| 12:50 | 5,586.00 | 5,587.00 | 5,580.00 | 5,580.00 | 3.9K |
| 12:55 | 5,582.00 | 5,586.00 | 5,582.00 | 5,583.00 | 4.0K |
| 13:00 | 5,584.00 | 5,588.00 | 5,584.00 | 5,588.00 | 3.4K |
| 13:05 | 5,587.00 | 5,588.00 | 5,584.00 | 5,584.00 | 4.5K |
| 13:10 | 5,584.00 | 5,586.00 | 5,582.00 | 5,582.00 | 4.8K |
| 13:15 | 5,582.00 | 5,584.00 | 5,581.00 | 5,581.00 | 4.1K |
| 13:20 | 5,582.00 | 5,582.00 | 5,574.00 | 5,575.00 | 8.1K |
| 13:25 | 5,575.00 | 5,576.00 | 5,573.00 | 5,575.00 | 5.2K |
| 13:30 | 5,574.00 | 5,574.00 | 5,567.00 | 5,567.00 | 6.5K |
| 13:35 | 5,570.00 | 5,571.00 | 5,568.00 | 5,570.00 | 9.3K |
| 13:40 | 5,570.00 | 5,571.00 | 5,564.00 | 5,564.00 | 7.9K |
| 13:45 | 5,565.00 | 5,571.00 | 5,565.00 | 5,570.00 | 3.6K |
| 13:50 | 5,570.00 | 5,571.00 | 5,569.00 | 5,570.00 | 4.0K |
| 13:55 | 5,570.00 | 5,571.00 | 5,569.00 | 5,569.00 | 3.6K |
| 14:00 | 5,569.00 | 5,572.00 | 5,566.00 | 5,572.00 | 5.4K |
| 14:05 | 5,572.00 | 5,575.00 | 5,572.00 | 5,572.00 | 6.4K |
| 14:10 | 5,571.00 | 5,573.00 | 5,569.00 | 5,569.00 | 5.0K |
| 14:15 | 5,569.00 | 5,573.00 | 5,568.00 | 5,573.00 | 4.4K |
| 14:20 | 5,572.00 | 5,575.00 | 5,571.00 | 5,571.00 | 4.3K |
| 14:25 | 5,570.00 | 5,570.00 | 5,568.00 | 5,568.00 | 4.2K |
| 14:30 | 5,569.00 | 5,570.00 | 5,568.00 | 5,570.00 | 6.9K |
| 14:35 | 5,569.00 | 5,569.00 | 5,563.00 | 5,565.00 | 3.8K |
| 14:40 | 5,565.00 | 5,566.00 | 5,558.00 | 5,560.00 | 6.0K |
| 14:45 | 5,560.00 | 5,561.00 | 5,555.00 | 5,558.00 | 5.5K |
| 14:50 | 5,559.00 | 5,562.00 | 5,559.00 | 5,560.00 | 6.0K |
| 14:55 | 5,559.00 | 5,561.00 | 5,558.00 | 5,559.00 | 4.5K |
| 15:00 | 5,559.00 | 5,565.00 | 5,559.00 | 5,563.00 | 9.4K |
| 15:05 | 5,563.00 | 5,565.00 | 5,557.00 | 5,560.00 | 11.2K |
| 15:10 | 5,558.00 | 5,566.00 | 5,558.00 | 5,565.00 | 5.8K |
| 15:15 | 5,565.00 | 5,567.00 | 5,563.00 | 5,563.00 | 6.6K |
| 15:20 | 5,564.00 | 5,564.00 | 5,558.00 | 5,560.00 | 13.7K |
| 15:30 | 5,551.00 | 5,551.00 | 5,551.00 | 5,551.00 | 355.8K |