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 | 5,670.00 | 5,679.00 | 5,646.00 | 5,650.00 | 48.4K |
| 09:05 | 5,651.00 | 5,651.00 | 5,629.00 | 5,632.00 | 20.6K |
| 09:10 | 5,627.00 | 5,630.00 | 5,606.00 | 5,628.00 | 24.1K |
| 09:15 | 5,626.00 | 5,629.00 | 5,620.00 | 5,620.00 | 31.7K |
| 09:20 | 5,621.00 | 5,621.00 | 5,612.00 | 5,614.00 | 19.2K |
| 09:25 | 5,615.00 | 5,624.00 | 5,610.00 | 5,621.00 | 11.5K |
| 09:30 | 5,621.00 | 5,632.00 | 5,620.00 | 5,632.00 | 6.1K |
| 09:35 | 5,633.00 | 5,638.00 | 5,630.00 | 5,638.00 | 5.7K |
| 09:40 | 5,638.00 | 5,642.00 | 5,636.00 | 5,640.00 | 4.6K |
| 09:45 | 5,637.00 | 5,640.00 | 5,631.00 | 5,631.00 | 7.3K |
| 09:50 | 5,632.00 | 5,632.00 | 5,622.00 | 5,622.00 | 7.1K |
| 09:55 | 5,621.00 | 5,628.00 | 5,620.00 | 5,628.00 | 5.2K |
| 10:00 | 5,629.00 | 5,634.00 | 5,629.00 | 5,630.00 | 7.5K |
| 10:05 | 5,634.00 | 5,645.00 | 5,634.00 | 5,644.00 | 6.0K |
| 10:10 | 5,643.00 | 5,644.00 | 5,638.00 | 5,644.00 | 6.8K |
| 10:15 | 5,644.00 | 5,649.00 | 5,642.00 | 5,644.00 | 19.1K |
| 10:20 | 5,645.00 | 5,645.00 | 5,641.00 | 5,642.00 | 6.6K |
| 10:25 | 5,640.00 | 5,642.00 | 5,638.00 | 5,640.00 | 7.1K |
| 10:30 | 5,640.00 | 5,641.00 | 5,633.00 | 5,633.00 | 5.9K |
| 10:35 | 5,635.00 | 5,635.00 | 5,627.00 | 5,630.00 | 6.0K |
| 10:40 | 5,631.00 | 5,634.00 | 5,629.00 | 5,631.00 | 7.2K |
| 10:45 | 5,632.00 | 5,644.00 | 5,632.00 | 5,644.00 | 10.1K |
| 10:50 | 5,645.00 | 5,650.00 | 5,645.00 | 5,649.00 | 7.4K |
| 10:55 | 5,648.00 | 5,648.00 | 5,644.00 | 5,646.00 | 6.9K |
| 11:00 | 5,644.00 | 5,644.00 | 5,642.00 | 5,643.00 | 7.1K |
| 11:05 | 5,643.00 | 5,651.00 | 5,643.00 | 5,651.00 | 6.0K |
| 11:10 | 5,652.00 | 5,654.00 | 5,652.00 | 5,653.00 | 8.0K |
| 11:15 | 5,655.00 | 5,664.00 | 5,653.00 | 5,663.00 | 6.6K |
| 11:20 | 5,665.00 | 5,665.00 | 5,656.00 | 5,657.00 | 7.5K |
| 11:25 | 5,657.00 | 5,665.00 | 5,657.00 | 5,664.00 | 4.6K |
| 11:30 | 5,661.00 | 5,661.00 | 5,661.00 | 5,661.00 | 0.3K |
| 12:30 | 5,672.00 | 5,680.00 | 5,669.00 | 5,672.00 | 28.7K |
| 12:35 | 5,675.00 | 5,675.00 | 5,665.00 | 5,665.00 | 10.4K |
| 12:40 | 5,665.00 | 5,665.00 | 5,660.00 | 5,663.00 | 5.7K |
| 12:45 | 5,662.00 | 5,671.00 | 5,662.00 | 5,670.00 | 6.8K |
| 12:50 | 5,671.00 | 5,678.00 | 5,670.00 | 5,676.00 | 7.7K |
| 12:55 | 5,676.00 | 5,678.00 | 5,674.00 | 5,678.00 | 10.9K |
| 13:00 | 5,676.00 | 5,678.00 | 5,675.00 | 5,675.00 | 8.7K |
| 13:05 | 5,676.00 | 5,681.00 | 5,670.00 | 5,681.00 | 9.2K |
| 13:10 | 5,681.00 | 5,684.00 | 5,678.00 | 5,684.00 | 9.7K |
| 13:15 | 5,684.00 | 5,690.00 | 5,683.00 | 5,683.00 | 10.2K |
| 13:20 | 5,683.00 | 5,684.00 | 5,676.00 | 5,676.00 | 7.8K |
| 13:25 | 5,675.00 | 5,677.00 | 5,673.00 | 5,677.00 | 4.0K |
| 13:30 | 5,677.00 | 5,678.00 | 5,669.00 | 5,671.00 | 10.1K |
| 13:35 | 5,671.00 | 5,675.00 | 5,670.00 | 5,675.00 | 6.4K |
| 13:40 | 5,675.00 | 5,675.00 | 5,672.00 | 5,674.00 | 7.3K |
| 13:45 | 5,673.00 | 5,673.00 | 5,671.00 | 5,671.00 | 3.9K |
| 13:50 | 5,670.00 | 5,673.00 | 5,667.00 | 5,673.00 | 7.0K |
| 13:55 | 5,673.00 | 5,677.00 | 5,673.00 | 5,677.00 | 5.8K |
| 14:00 | 5,677.00 | 5,680.00 | 5,676.00 | 5,676.00 | 17.7K |
| 14:05 | 5,678.00 | 5,680.00 | 5,676.00 | 5,676.00 | 7.8K |
| 14:10 | 5,676.00 | 5,677.00 | 5,676.00 | 5,676.00 | 5.9K |
| 14:15 | 5,675.00 | 5,676.00 | 5,673.00 | 5,676.00 | 8.3K |
| 14:20 | 5,676.00 | 5,678.00 | 5,675.00 | 5,677.00 | 5.5K |
| 14:25 | 5,676.00 | 5,679.00 | 5,675.00 | 5,679.00 | 12.8K |
| 14:30 | 5,678.00 | 5,679.00 | 5,674.00 | 5,675.00 | 10.6K |
| 14:35 | 5,675.00 | 5,678.00 | 5,674.00 | 5,676.00 | 7.2K |
| 14:40 | 5,677.00 | 5,679.00 | 5,672.00 | 5,672.00 | 8.5K |
| 14:45 | 5,672.00 | 5,676.00 | 5,670.00 | 5,673.00 | 7.1K |
| 14:50 | 5,672.00 | 5,675.00 | 5,672.00 | 5,673.00 | 8.5K |
| 14:55 | 5,674.00 | 5,675.00 | 5,670.00 | 5,675.00 | 5.0K |
| 15:00 | 5,675.00 | 5,680.00 | 5,675.00 | 5,675.00 | 15.6K |
| 15:05 | 5,675.00 | 5,689.00 | 5,675.00 | 5,683.00 | 19.8K |
| 15:10 | 5,682.00 | 5,684.00 | 5,680.00 | 5,684.00 | 14.7K |
| 15:15 | 5,684.00 | 5,687.00 | 5,680.00 | 5,681.00 | 23.4K |
| 15:20 | 5,681.00 | 5,685.00 | 5,676.00 | 5,684.00 | 26.8K |
| 15:30 | 5,673.00 | 5,673.00 | 5,673.00 | 5,673.00 | 433.1K |