5,492.80
最終更新: 2025-10-08
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 5,434.41 | 5,441.53 | 5,424.87 | 5,436.74 | 20,434.8K |
| 09:35 | 5,436.43 | 5,439.50 | 5,427.01 | 5,433.30 | 15,054.9K |
| 09:40 | 5,433.30 | 5,452.22 | 5,433.30 | 5,450.55 | 14,023.6K |
| 09:45 | 5,449.84 | 5,449.84 | 5,427.93 | 5,428.85 | 9,964.5K |
| 09:50 | 5,428.85 | 5,432.40 | 5,427.52 | 5,431.54 | 9,707.0K |
| 09:55 | 5,428.06 | 5,430.37 | 5,416.97 | 5,417.72 | 5,889.7K |
| 10:00 | 5,413.85 | 5,415.47 | 5,410.36 | 5,412.69 | 7,370.4K |
| 10:05 | 5,412.69 | 5,420.01 | 5,410.45 | 5,418.39 | 5,842.7K |
| 10:10 | 5,418.39 | 5,421.41 | 5,411.02 | 5,419.00 | 5,921.0K |
| 10:15 | 5,416.19 | 5,419.96 | 5,412.16 | 5,415.68 | 5,619.9K |
| 10:20 | 5,412.94 | 5,424.83 | 5,412.94 | 5,423.13 | 3,874.6K |
| 10:25 | 5,422.06 | 5,433.75 | 5,413.25 | 5,433.27 | 10,285.0K |
| 10:30 | 5,430.61 | 5,431.99 | 5,425.46 | 5,429.90 | 7,006.6K |
| 10:35 | 5,427.53 | 5,431.25 | 5,426.40 | 5,429.85 | 5,173.5K |
| 10:40 | 5,430.15 | 5,433.94 | 5,420.55 | 5,424.39 | 8,200.4K |
| 10:45 | 5,420.50 | 5,423.83 | 5,415.56 | 5,419.40 | 4,138.7K |
| 10:50 | 5,418.85 | 5,423.35 | 5,416.36 | 5,416.36 | 5,491.5K |
| 10:55 | 5,414.50 | 5,417.97 | 5,411.67 | 5,414.93 | 3,622.1K |
| 11:00 | 5,414.92 | 5,422.91 | 5,414.92 | 5,422.91 | 3,740.2K |
| 11:05 | 5,422.32 | 5,425.60 | 5,420.96 | 5,421.32 | 8,767.4K |
| 11:10 | 5,421.32 | 5,427.10 | 5,421.32 | 5,425.27 | 4,948.8K |
| 11:15 | 5,422.61 | 5,433.32 | 5,422.11 | 5,432.83 | 5,457.9K |
| 11:20 | 5,431.55 | 5,438.22 | 5,431.28 | 5,433.79 | 10,796.1K |
| 11:25 | 5,432.09 | 5,434.59 | 5,429.97 | 5,432.38 | 4,587.1K |
| 11:30 | 5,432.06 | 5,435.47 | 5,431.85 | 5,433.97 | 2,912.1K |
| 11:35 | 5,431.34 | 5,441.66 | 5,430.91 | 5,441.66 | 1,915.9K |
| 11:40 | 5,437.02 | 5,440.15 | 5,435.46 | 5,440.15 | 1,860.8K |
| 11:45 | 5,436.21 | 5,439.75 | 5,435.78 | 5,439.13 | 2,576.6K |
| 11:50 | 5,437.25 | 5,438.77 | 5,433.10 | 5,434.15 | 1,957.5K |
| 11:55 | 5,434.15 | 5,434.15 | 5,428.75 | 5,428.75 | 1,393.3K |
| 12:00 | 5,428.75 | 5,428.75 | 5,428.75 | 5,428.75 | 21.3K |
| 12:05 | 5,428.75 | 5,428.75 | 5,428.75 | 5,428.75 | 0.0K |
| 13:00 | 5,429.02 | 5,437.57 | 5,424.33 | 5,437.57 | 7,587.1K |
| 13:05 | 5,434.16 | 5,437.40 | 5,429.32 | 5,434.36 | 5,833.5K |
| 13:10 | 5,432.23 | 5,436.99 | 5,426.73 | 5,429.26 | 6,101.6K |
| 13:15 | 5,427.91 | 5,430.53 | 5,421.32 | 5,422.39 | 6,623.1K |
| 13:20 | 5,420.51 | 5,426.38 | 5,419.64 | 5,425.94 | 7,907.5K |
| 13:25 | 5,420.44 | 5,424.45 | 5,412.71 | 5,413.46 | 14,433.1K |
| 13:30 | 5,413.42 | 5,413.42 | 5,406.36 | 5,406.76 | 6,598.1K |
| 13:35 | 5,404.02 | 5,406.36 | 5,401.62 | 5,402.68 | 8,066.1K |
| 13:40 | 5,400.28 | 5,409.34 | 5,400.28 | 5,406.21 | 4,683.9K |
| 13:45 | 5,406.33 | 5,407.66 | 5,402.28 | 5,405.11 | 3,998.0K |
| 13:50 | 5,401.04 | 5,405.91 | 5,400.39 | 5,403.40 | 4,781.5K |
| 13:55 | 5,399.85 | 5,401.86 | 5,393.83 | 5,393.83 | 5,134.6K |
| 14:00 | 5,390.08 | 5,394.25 | 5,389.48 | 5,391.27 | 3,448.0K |
| 14:05 | 5,388.48 | 5,396.14 | 5,388.19 | 5,394.83 | 3,698.2K |
| 14:10 | 5,391.11 | 5,396.47 | 5,391.11 | 5,392.96 | 2,691.7K |
| 14:15 | 5,392.96 | 5,397.00 | 5,391.86 | 5,396.58 | 3,011.6K |
| 14:20 | 5,396.13 | 5,402.08 | 5,393.06 | 5,400.63 | 2,257.2K |
| 14:25 | 5,400.38 | 5,401.09 | 5,396.18 | 5,400.87 | 7,285.7K |
| 14:30 | 5,400.56 | 5,401.97 | 5,395.39 | 5,399.89 | 2,895.9K |
| 14:35 | 5,399.67 | 5,404.39 | 5,397.43 | 5,403.27 | 2,417.7K |
| 14:40 | 5,402.77 | 5,405.79 | 5,400.65 | 5,404.28 | 5,017.7K |
| 14:45 | 5,403.54 | 5,405.13 | 5,399.53 | 5,401.68 | 3,571.0K |
| 14:50 | 5,401.36 | 5,401.98 | 5,396.98 | 5,400.40 | 3,159.0K |
| 14:55 | 5,398.16 | 5,399.31 | 5,393.71 | 5,395.07 | 4,729.5K |
| 15:00 | 5,393.39 | 5,405.04 | 5,392.53 | 5,399.75 | 4,113.5K |
| 15:05 | 5,396.78 | 5,404.00 | 5,396.78 | 5,402.86 | 1,916.2K |
| 15:10 | 5,399.37 | 5,403.66 | 5,399.17 | 5,399.17 | 2,450.3K |
| 15:15 | 5,397.01 | 5,400.40 | 5,394.57 | 5,397.49 | 3,098.8K |
| 15:20 | 5,395.59 | 5,402.35 | 5,395.59 | 5,401.51 | 3,110.2K |
| 15:25 | 5,399.14 | 5,401.01 | 5,394.68 | 5,395.29 | 3,422.4K |
| 15:30 | 5,394.99 | 5,398.74 | 5,394.13 | 5,396.69 | 3,367.2K |
| 15:35 | 5,394.54 | 5,395.10 | 5,390.36 | 5,395.09 | 5,272.2K |
| 15:40 | 5,391.91 | 5,397.49 | 5,390.09 | 5,391.41 | 4,005.4K |
| 15:45 | 5,389.32 | 5,396.08 | 5,389.32 | 5,395.58 | 5,234.5K |
| 15:50 | 5,393.11 | 5,397.22 | 5,392.56 | 5,394.10 | 5,392.8K |
| 15:55 | 5,392.25 | 5,399.44 | 5,391.02 | 5,397.16 | 24,975.1K |