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 | 5,625.00 | 5,637.00 | 5,533.00 | 5,533.00 | 84.7K |
| 09:05 | 5,532.00 | 5,543.00 | 5,524.00 | 5,537.00 | 12.3K |
| 09:10 | 5,540.00 | 5,550.00 | 5,530.00 | 5,550.00 | 9.3K |
| 09:15 | 5,548.00 | 5,551.00 | 5,537.00 | 5,537.00 | 4.8K |
| 09:20 | 5,542.00 | 5,543.00 | 5,526.00 | 5,526.00 | 5.0K |
| 09:25 | 5,526.00 | 5,534.00 | 5,520.00 | 5,529.00 | 3.5K |
| 09:30 | 5,528.00 | 5,537.00 | 5,525.00 | 5,528.00 | 5.8K |
| 09:35 | 5,530.00 | 5,532.00 | 5,524.00 | 5,528.00 | 3.3K |
| 09:40 | 5,527.00 | 5,530.00 | 5,524.00 | 5,527.00 | 3.3K |
| 09:45 | 5,528.00 | 5,529.00 | 5,522.00 | 5,522.00 | 4.3K |
| 09:50 | 5,517.00 | 5,522.00 | 5,517.00 | 5,522.00 | 2.3K |
| 09:55 | 5,520.00 | 5,531.00 | 5,514.00 | 5,527.00 | 8.2K |
| 10:00 | 5,529.00 | 5,533.00 | 5,527.00 | 5,527.00 | 3.1K |
| 10:05 | 5,528.00 | 5,532.00 | 5,524.00 | 5,528.00 | 3.8K |
| 10:10 | 5,527.00 | 5,527.00 | 5,523.00 | 5,523.00 | 2.1K |
| 10:15 | 5,523.00 | 5,524.00 | 5,517.00 | 5,519.00 | 4.5K |
| 10:20 | 5,516.00 | 5,516.00 | 5,511.00 | 5,511.00 | 3.3K |
| 10:25 | 5,512.00 | 5,543.00 | 5,512.00 | 5,543.00 | 8.1K |
| 10:30 | 5,541.00 | 5,547.00 | 5,541.00 | 5,544.00 | 4.6K |
| 10:35 | 5,547.00 | 5,552.00 | 5,544.00 | 5,545.00 | 5.6K |
| 10:40 | 5,544.00 | 5,553.00 | 5,544.00 | 5,550.00 | 3.2K |
| 10:45 | 5,552.00 | 5,558.00 | 5,552.00 | 5,553.00 | 1.9K |
| 10:50 | 5,549.00 | 5,550.00 | 5,548.00 | 5,548.00 | 2.0K |
| 10:55 | 5,549.00 | 5,550.00 | 5,542.00 | 5,542.00 | 2.5K |
| 11:00 | 5,540.00 | 5,546.00 | 5,539.00 | 5,545.00 | 15.5K |
| 11:05 | 5,545.00 | 5,547.00 | 5,544.00 | 5,544.00 | 1.2K |
| 11:10 | 5,545.00 | 5,545.00 | 5,543.00 | 5,544.00 | 3.8K |
| 11:15 | 5,543.00 | 5,544.00 | 5,540.00 | 5,540.00 | 5.3K |
| 11:20 | 5,540.00 | 5,545.00 | 5,540.00 | 5,544.00 | 18.7K |
| 11:25 | 5,546.00 | 5,548.00 | 5,544.00 | 5,548.00 | 2.7K |
| 11:30 | 5,547.00 | 5,547.00 | 5,547.00 | 5,547.00 | 0.6K |
| 12:30 | 5,539.00 | 5,543.00 | 5,533.00 | 5,541.00 | 42.5K |
| 12:35 | 5,540.00 | 5,547.00 | 5,540.00 | 5,547.00 | 4.4K |
| 12:40 | 5,549.00 | 5,553.00 | 5,548.00 | 5,553.00 | 6.2K |
| 12:45 | 5,551.00 | 5,552.00 | 5,548.00 | 5,549.00 | 3.5K |
| 12:50 | 5,547.00 | 5,557.00 | 5,547.00 | 5,553.00 | 6.4K |
| 12:55 | 5,553.00 | 5,553.00 | 5,548.00 | 5,548.00 | 2.6K |
| 13:00 | 5,549.00 | 5,549.00 | 5,546.00 | 5,546.00 | 3.2K |
| 13:05 | 5,549.00 | 5,549.00 | 5,546.00 | 5,546.00 | 6.0K |
| 13:10 | 5,548.00 | 5,551.00 | 5,548.00 | 5,550.00 | 5.2K |
| 13:15 | 5,550.00 | 5,550.00 | 5,548.00 | 5,550.00 | 4.7K |
| 13:20 | 5,551.00 | 5,552.00 | 5,551.00 | 5,551.00 | 3.0K |
| 13:25 | 5,552.00 | 5,553.00 | 5,549.00 | 5,550.00 | 5.3K |
| 13:30 | 5,550.00 | 5,550.00 | 5,544.00 | 5,544.00 | 3.1K |
| 13:35 | 5,544.00 | 5,548.00 | 5,544.00 | 5,548.00 | 8.7K |
| 13:40 | 5,547.00 | 5,554.00 | 5,547.00 | 5,554.00 | 3.3K |
| 13:45 | 5,554.00 | 5,555.00 | 5,551.00 | 5,554.00 | 7.4K |
| 13:50 | 5,553.00 | 5,553.00 | 5,551.00 | 5,551.00 | 2.8K |
| 13:55 | 5,552.00 | 5,559.00 | 5,551.00 | 5,558.00 | 3.8K |
| 14:00 | 5,556.00 | 5,557.00 | 5,547.00 | 5,552.00 | 7.1K |
| 14:05 | 5,552.00 | 5,552.00 | 5,548.00 | 5,549.00 | 6.0K |
| 14:10 | 5,547.00 | 5,548.00 | 5,545.00 | 5,547.00 | 9.3K |
| 14:15 | 5,549.00 | 5,549.00 | 5,543.00 | 5,547.00 | 5.6K |
| 14:20 | 5,547.00 | 5,552.00 | 5,547.00 | 5,550.00 | 4.9K |
| 14:25 | 5,549.00 | 5,549.00 | 5,547.00 | 5,548.00 | 6.7K |
| 14:30 | 5,548.00 | 5,553.00 | 5,548.00 | 5,549.00 | 10.7K |
| 14:35 | 5,547.00 | 5,547.00 | 5,543.00 | 5,546.00 | 7.0K |
| 14:40 | 5,545.00 | 5,548.00 | 5,545.00 | 5,548.00 | 5.8K |
| 14:45 | 5,548.00 | 5,553.00 | 5,547.00 | 5,551.00 | 6.6K |
| 14:50 | 5,550.00 | 5,553.00 | 5,550.00 | 5,552.00 | 7.6K |
| 14:55 | 5,551.00 | 5,553.00 | 5,550.00 | 5,552.00 | 5.8K |
| 15:00 | 5,552.00 | 5,555.00 | 5,551.00 | 5,553.00 | 9.4K |
| 15:05 | 5,553.00 | 5,557.00 | 5,553.00 | 5,554.00 | 10.8K |
| 15:10 | 5,553.00 | 5,556.00 | 5,551.00 | 5,552.00 | 10.6K |
| 15:15 | 5,552.00 | 5,553.00 | 5,549.00 | 5,550.00 | 13.8K |
| 15:20 | 5,552.00 | 5,554.00 | 5,545.00 | 5,545.00 | 18.7K |
| 15:30 | 5,554.00 | 5,554.00 | 5,554.00 | 5,554.00 | 489.5K |