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 | 5,656.00 | 5,696.00 | 5,650.00 | 5,689.00 | 100.3K |
| 09:05 | 5,692.00 | 5,699.00 | 5,681.00 | 5,688.00 | 18.7K |
| 09:10 | 5,691.00 | 5,707.00 | 5,691.00 | 5,704.00 | 14.2K |
| 09:15 | 5,703.00 | 5,706.00 | 5,692.00 | 5,695.00 | 16.1K |
| 09:20 | 5,694.00 | 5,696.00 | 5,689.00 | 5,695.00 | 11.7K |
| 09:25 | 5,697.00 | 5,704.00 | 5,695.00 | 5,698.00 | 13.9K |
| 09:30 | 5,703.00 | 5,705.00 | 5,696.00 | 5,698.00 | 12.5K |
| 09:35 | 5,699.00 | 5,699.00 | 5,690.00 | 5,692.00 | 10.6K |
| 09:40 | 5,693.00 | 5,699.00 | 5,693.00 | 5,693.00 | 7.2K |
| 09:45 | 5,692.00 | 5,695.00 | 5,681.00 | 5,684.00 | 13.0K |
| 09:50 | 5,684.00 | 5,686.00 | 5,682.00 | 5,686.00 | 8.4K |
| 09:55 | 5,686.00 | 5,686.00 | 5,679.00 | 5,680.00 | 9.6K |
| 10:00 | 5,680.00 | 5,681.00 | 5,675.00 | 5,680.00 | 8.6K |
| 10:05 | 5,681.00 | 5,681.00 | 5,677.00 | 5,678.00 | 7.0K |
| 10:10 | 5,678.00 | 5,682.00 | 5,676.00 | 5,679.00 | 9.4K |
| 10:15 | 5,676.00 | 5,678.00 | 5,673.00 | 5,673.00 | 13.2K |
| 10:20 | 5,675.00 | 5,679.00 | 5,672.00 | 5,679.00 | 6.3K |
| 10:25 | 5,680.00 | 5,684.00 | 5,675.00 | 5,676.00 | 13.7K |
| 10:30 | 5,679.00 | 5,680.00 | 5,670.00 | 5,670.00 | 7.1K |
| 10:35 | 5,668.00 | 5,670.00 | 5,655.00 | 5,656.00 | 12.7K |
| 10:40 | 5,656.00 | 5,656.00 | 5,645.00 | 5,651.00 | 9.7K |
| 10:45 | 5,650.00 | 5,653.00 | 5,647.00 | 5,651.00 | 5.2K |
| 10:50 | 5,650.00 | 5,656.00 | 5,650.00 | 5,656.00 | 5.8K |
| 10:55 | 5,657.00 | 5,660.00 | 5,656.00 | 5,656.00 | 6.0K |
| 11:00 | 5,655.00 | 5,655.00 | 5,644.00 | 5,644.00 | 9.6K |
| 11:05 | 5,643.00 | 5,647.00 | 5,642.00 | 5,644.00 | 6.9K |
| 11:10 | 5,643.00 | 5,645.00 | 5,642.00 | 5,643.00 | 5.5K |
| 11:15 | 5,644.00 | 5,645.00 | 5,640.00 | 5,642.00 | 7.5K |
| 11:20 | 5,642.00 | 5,642.00 | 5,635.00 | 5,637.00 | 8.8K |
| 11:25 | 5,637.00 | 5,638.00 | 5,634.00 | 5,637.00 | 8.1K |
| 11:30 | 5,640.00 | 5,640.00 | 5,640.00 | 5,640.00 | 2.3K |
| 12:30 | 5,634.00 | 5,638.00 | 5,620.00 | 5,625.00 | 34.0K |
| 12:35 | 5,628.00 | 5,631.00 | 5,628.00 | 5,628.00 | 7.4K |
| 12:40 | 5,628.00 | 5,628.00 | 5,620.00 | 5,621.00 | 9.9K |
| 12:45 | 5,620.00 | 5,638.00 | 5,607.00 | 5,627.00 | 37.0K |
| 12:50 | 5,627.00 | 5,641.00 | 5,621.00 | 5,623.00 | 11.0K |
| 12:55 | 5,622.00 | 5,622.00 | 5,605.00 | 5,609.00 | 10.5K |
| 13:00 | 5,610.00 | 5,612.00 | 5,565.00 | 5,577.00 | 40.3K |
| 13:05 | 5,579.00 | 5,581.00 | 5,563.00 | 5,563.00 | 26.0K |
| 13:10 | 5,567.00 | 5,569.00 | 5,557.00 | 5,566.00 | 23.3K |
| 13:15 | 5,566.00 | 5,580.00 | 5,565.00 | 5,566.00 | 24.6K |
| 13:20 | 5,567.00 | 5,579.00 | 5,566.00 | 5,577.00 | 11.6K |
| 13:25 | 5,574.00 | 5,579.00 | 5,560.00 | 5,561.00 | 14.6K |
| 13:30 | 5,560.00 | 5,574.00 | 5,560.00 | 5,570.00 | 14.8K |
| 13:35 | 5,571.00 | 5,573.00 | 5,563.00 | 5,567.00 | 22.9K |
| 13:40 | 5,566.00 | 5,577.00 | 5,566.00 | 5,567.00 | 12.3K |
| 13:45 | 5,568.00 | 5,594.00 | 5,566.00 | 5,587.00 | 17.5K |
| 13:50 | 5,587.00 | 5,590.00 | 5,582.00 | 5,585.00 | 22.3K |
| 13:55 | 5,586.00 | 5,591.00 | 5,583.00 | 5,589.00 | 8.0K |
| 14:00 | 5,587.00 | 5,590.00 | 5,585.00 | 5,590.00 | 8.6K |
| 14:05 | 5,591.00 | 5,599.00 | 5,591.00 | 5,597.00 | 7.4K |
| 14:10 | 5,596.00 | 5,601.00 | 5,596.00 | 5,599.00 | 7.1K |
| 14:15 | 5,600.00 | 5,601.00 | 5,597.00 | 5,600.00 | 6.6K |
| 14:20 | 5,598.00 | 5,601.00 | 5,598.00 | 5,599.00 | 5.8K |
| 14:25 | 5,599.00 | 5,602.00 | 5,595.00 | 5,595.00 | 9.1K |
| 14:30 | 5,594.00 | 5,594.00 | 5,590.00 | 5,591.00 | 7.7K |
| 14:35 | 5,589.00 | 5,589.00 | 5,583.00 | 5,588.00 | 9.3K |
| 14:40 | 5,590.00 | 5,590.00 | 5,578.00 | 5,578.00 | 8.5K |
| 14:45 | 5,581.00 | 5,584.00 | 5,572.00 | 5,572.00 | 10.6K |
| 14:50 | 5,571.00 | 5,578.00 | 5,569.00 | 5,575.00 | 10.5K |
| 14:55 | 5,576.00 | 5,580.00 | 5,573.00 | 5,573.00 | 13.6K |
| 15:00 | 5,573.00 | 5,574.00 | 5,568.00 | 5,571.00 | 12.3K |
| 15:05 | 5,574.00 | 5,580.00 | 5,571.00 | 5,577.00 | 13.0K |
| 15:10 | 5,577.00 | 5,580.00 | 5,572.00 | 5,577.00 | 12.7K |
| 15:15 | 5,578.00 | 5,578.00 | 5,567.00 | 5,571.00 | 19.4K |
| 15:20 | 5,571.00 | 5,571.00 | 5,558.00 | 5,558.00 | 34.7K |
| 15:30 | 5,579.00 | 5,579.00 | 5,579.00 | 5,579.00 | 1,170.3K |