5,503.28
最終更新: 2025-10-06
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 5,336.95 | 5,361.69 | 5,322.54 | 5,338.16 | 14,344.8K |
| 09:35 | 5,339.26 | 5,339.26 | 5,313.83 | 5,318.13 | 8,266.0K |
| 09:40 | 5,318.13 | 5,342.16 | 5,318.13 | 5,341.77 | 10,797.6K |
| 09:45 | 5,340.59 | 5,341.69 | 5,332.99 | 5,335.76 | 8,037.7K |
| 09:50 | 5,335.42 | 5,343.21 | 5,334.88 | 5,340.33 | 6,655.9K |
| 09:55 | 5,340.34 | 5,341.89 | 5,327.42 | 5,332.82 | 5,956.1K |
| 10:00 | 5,332.61 | 5,336.27 | 5,317.60 | 5,317.60 | 9,020.5K |
| 10:05 | 5,318.35 | 5,321.20 | 5,306.67 | 5,309.18 | 6,636.1K |
| 10:10 | 5,309.18 | 5,318.41 | 5,307.58 | 5,307.58 | 5,131.6K |
| 10:15 | 5,308.56 | 5,309.80 | 5,302.67 | 5,305.11 | 5,705.7K |
| 10:20 | 5,305.11 | 5,314.72 | 5,305.11 | 5,314.00 | 2,982.9K |
| 10:25 | 5,314.13 | 5,316.03 | 5,312.69 | 5,315.86 | 3,479.4K |
| 10:30 | 5,315.66 | 5,327.39 | 5,315.28 | 5,326.55 | 6,684.2K |
| 10:35 | 5,325.92 | 5,335.10 | 5,324.08 | 5,335.10 | 3,947.8K |
| 10:40 | 5,335.35 | 5,342.06 | 5,332.73 | 5,332.89 | 4,467.5K |
| 10:45 | 5,332.89 | 5,352.00 | 5,332.89 | 5,351.93 | 5,662.5K |
| 10:50 | 5,353.50 | 5,354.49 | 5,343.61 | 5,347.15 | 3,479.1K |
| 10:55 | 5,346.95 | 5,354.10 | 5,346.95 | 5,353.71 | 2,891.8K |
| 11:00 | 5,353.64 | 5,356.15 | 5,349.08 | 5,352.28 | 4,011.1K |
| 11:05 | 5,352.92 | 5,359.82 | 5,352.92 | 5,355.74 | 5,321.1K |
| 11:10 | 5,355.74 | 5,364.64 | 5,355.74 | 5,364.64 | 5,362.3K |
| 11:15 | 5,365.84 | 5,366.89 | 5,357.37 | 5,357.52 | 7,585.0K |
| 11:20 | 5,357.52 | 5,361.27 | 5,355.40 | 5,355.40 | 4,164.5K |
| 11:25 | 5,355.40 | 5,356.86 | 5,352.61 | 5,352.61 | 4,790.0K |
| 11:30 | 5,353.42 | 5,356.86 | 5,352.08 | 5,355.06 | 1,517.9K |
| 11:35 | 5,355.59 | 5,355.81 | 5,350.34 | 5,351.03 | 1,316.8K |
| 11:40 | 5,351.03 | 5,355.90 | 5,351.03 | 5,355.06 | 1,254.6K |
| 11:45 | 5,355.35 | 5,357.10 | 5,353.78 | 5,355.58 | 3,354.2K |
| 11:50 | 5,356.10 | 5,360.19 | 5,356.10 | 5,358.19 | 1,222.9K |
| 11:55 | 5,359.08 | 5,368.48 | 5,358.96 | 5,367.81 | 3,329.1K |
| 12:00 | 5,367.68 | 5,367.68 | 5,367.68 | 5,367.68 | 0.0K |
| 12:05 | 5,367.68 | 5,367.68 | 5,367.68 | 5,367.68 | 0.0K |
| 13:00 | 5,364.89 | 5,372.93 | 5,364.89 | 5,371.26 | 4,203.5K |
| 13:05 | 5,372.06 | 5,374.11 | 5,354.79 | 5,357.29 | 6,610.9K |
| 13:10 | 5,357.29 | 5,364.81 | 5,357.29 | 5,362.58 | 1,546.9K |
| 13:15 | 5,362.82 | 5,364.34 | 5,359.46 | 5,361.54 | 6,739.5K |
| 13:20 | 5,362.34 | 5,364.72 | 5,350.41 | 5,351.20 | 3,772.1K |
| 13:25 | 5,351.20 | 5,354.35 | 5,349.31 | 5,353.71 | 2,399.7K |
| 13:30 | 5,353.71 | 5,357.03 | 5,348.61 | 5,348.71 | 5,787.4K |
| 13:35 | 5,349.08 | 5,356.26 | 5,349.08 | 5,356.26 | 1,862.3K |
| 13:40 | 5,356.26 | 5,361.36 | 5,354.32 | 5,361.24 | 4,798.4K |
| 13:45 | 5,361.24 | 5,364.96 | 5,359.08 | 5,359.92 | 3,628.0K |
| 13:50 | 5,359.92 | 5,361.37 | 5,354.39 | 5,356.20 | 3,310.4K |
| 13:55 | 5,357.01 | 5,358.02 | 5,354.43 | 5,354.84 | 2,668.6K |
| 14:00 | 5,354.29 | 5,355.41 | 5,343.35 | 5,346.11 | 4,030.4K |
| 14:05 | 5,346.57 | 5,346.57 | 5,336.34 | 5,340.28 | 7,830.6K |
| 14:10 | 5,340.28 | 5,341.15 | 5,335.24 | 5,338.81 | 3,642.5K |
| 14:15 | 5,338.81 | 5,343.97 | 5,334.90 | 5,335.26 | 4,984.8K |
| 14:20 | 5,334.62 | 5,336.65 | 5,331.19 | 5,333.33 | 3,819.8K |
| 14:25 | 5,333.33 | 5,349.37 | 5,333.09 | 5,349.37 | 6,428.0K |
| 14:30 | 5,351.40 | 5,351.69 | 5,345.66 | 5,347.73 | 2,301.3K |
| 14:35 | 5,348.49 | 5,357.99 | 5,347.89 | 5,356.87 | 4,190.4K |
| 14:40 | 5,356.87 | 5,359.89 | 5,355.73 | 5,358.15 | 3,300.3K |
| 14:45 | 5,357.65 | 5,363.14 | 5,357.65 | 5,360.98 | 5,093.3K |
| 14:50 | 5,363.76 | 5,367.13 | 5,361.94 | 5,364.96 | 3,620.8K |
| 14:55 | 5,364.97 | 5,366.99 | 5,361.91 | 5,366.88 | 3,193.2K |
| 15:00 | 5,366.82 | 5,366.82 | 5,359.67 | 5,359.67 | 3,620.0K |
| 15:05 | 5,361.17 | 5,361.98 | 5,356.05 | 5,360.95 | 2,158.6K |
| 15:10 | 5,360.79 | 5,367.93 | 5,360.02 | 5,365.87 | 2,374.3K |
| 15:15 | 5,364.71 | 5,369.39 | 5,364.71 | 5,367.16 | 2,799.1K |
| 15:20 | 5,366.79 | 5,367.68 | 5,358.63 | 5,359.61 | 5,147.6K |
| 15:25 | 5,361.18 | 5,364.68 | 5,360.09 | 5,361.39 | 2,656.7K |
| 15:30 | 5,362.83 | 5,363.50 | 5,356.49 | 5,361.19 | 4,685.0K |
| 15:35 | 5,362.12 | 5,363.65 | 5,358.09 | 5,361.51 | 4,006.9K |
| 15:40 | 5,362.21 | 5,363.62 | 5,359.57 | 5,360.32 | 4,604.6K |
| 15:45 | 5,361.00 | 5,361.00 | 5,354.10 | 5,354.81 | 4,834.4K |
| 15:50 | 5,356.93 | 5,361.05 | 5,352.92 | 5,357.05 | 4,383.1K |
| 15:55 | 5,355.81 | 5,356.28 | 5,341.26 | 5,341.26 | 56,571.1K |