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 | 5,409.94 | 5,409.94 | 5,379.39 | 5,382.38 | 34,192.8K |
| 09:35 | 5,384.32 | 5,389.51 | 5,377.30 | 5,389.51 | 20,730.9K |
| 09:40 | 5,390.19 | 5,396.97 | 5,388.68 | 5,395.82 | 8,360.8K |
| 09:45 | 5,395.57 | 5,398.49 | 5,383.90 | 5,385.70 | 9,574.5K |
| 09:50 | 5,384.09 | 5,384.09 | 5,378.64 | 5,382.92 | 14,763.0K |
| 09:55 | 5,383.42 | 5,387.78 | 5,378.79 | 5,380.30 | 8,317.1K |
| 10:00 | 5,380.06 | 5,380.43 | 5,373.77 | 5,376.09 | 10,232.3K |
| 10:05 | 5,377.09 | 5,379.45 | 5,372.33 | 5,376.14 | 6,451.0K |
| 10:10 | 5,376.23 | 5,395.89 | 5,375.73 | 5,394.26 | 14,096.7K |
| 10:15 | 5,394.44 | 5,397.98 | 5,391.72 | 5,397.98 | 4,287.9K |
| 10:20 | 5,397.98 | 5,401.59 | 5,396.02 | 5,401.09 | 6,053.3K |
| 10:25 | 5,400.84 | 5,403.84 | 5,398.48 | 5,401.96 | 5,673.9K |
| 10:30 | 5,401.96 | 5,409.17 | 5,401.05 | 5,407.67 | 5,922.4K |
| 10:35 | 5,407.67 | 5,408.61 | 5,404.49 | 5,405.02 | 4,507.1K |
| 10:40 | 5,405.02 | 5,413.50 | 5,405.02 | 5,408.95 | 5,677.5K |
| 10:45 | 5,408.95 | 5,409.18 | 5,405.00 | 5,407.32 | 8,350.2K |
| 10:50 | 5,408.26 | 5,414.03 | 5,408.26 | 5,410.69 | 4,438.9K |
| 10:55 | 5,410.69 | 5,415.89 | 5,409.09 | 5,415.53 | 6,845.1K |
| 11:00 | 5,415.53 | 5,422.99 | 5,412.52 | 5,421.66 | 7,362.1K |
| 11:05 | 5,422.37 | 5,425.12 | 5,417.69 | 5,417.75 | 4,610.3K |
| 11:10 | 5,418.06 | 5,418.90 | 5,414.18 | 5,414.55 | 8,696.4K |
| 11:15 | 5,414.92 | 5,415.41 | 5,411.87 | 5,413.23 | 5,415.7K |
| 11:20 | 5,413.33 | 5,418.49 | 5,413.33 | 5,414.38 | 5,108.2K |
| 11:25 | 5,414.99 | 5,421.24 | 5,414.58 | 5,421.24 | 3,356.4K |
| 11:30 | 5,421.24 | 5,421.24 | 5,415.59 | 5,415.92 | 4,624.5K |
| 11:35 | 5,415.85 | 5,420.15 | 5,413.52 | 5,413.67 | 1,736.1K |
| 11:40 | 5,413.61 | 5,417.95 | 5,413.61 | 5,417.95 | 2,400.2K |
| 11:45 | 5,417.70 | 5,420.65 | 5,417.09 | 5,417.41 | 2,913.6K |
| 11:50 | 5,417.41 | 5,419.66 | 5,416.59 | 5,419.51 | 2,334.1K |
| 11:55 | 5,419.14 | 5,419.32 | 5,412.56 | 5,413.20 | 1,722.2K |
| 12:00 | 5,413.20 | 5,413.20 | 5,413.20 | 5,413.20 | 3.8K |
| 12:05 | 5,413.20 | 5,413.20 | 5,413.20 | 5,413.20 | 0.0K |
| 13:00 | 5,411.31 | 5,417.26 | 5,410.92 | 5,412.19 | 5,817.6K |
| 13:05 | 5,411.18 | 5,414.43 | 5,408.50 | 5,414.09 | 4,531.6K |
| 13:10 | 5,413.72 | 5,414.90 | 5,410.80 | 5,411.70 | 2,823.9K |
| 13:15 | 5,412.82 | 5,414.57 | 5,408.57 | 5,410.05 | 2,740.4K |
| 13:20 | 5,410.39 | 5,411.51 | 5,408.13 | 5,409.45 | 3,596.6K |
| 13:25 | 5,409.45 | 5,409.83 | 5,400.78 | 5,401.45 | 8,329.2K |
| 13:30 | 5,401.45 | 5,402.57 | 5,397.35 | 5,401.73 | 5,584.8K |
| 13:35 | 5,401.23 | 5,402.76 | 5,397.08 | 5,402.32 | 3,277.7K |
| 13:40 | 5,401.79 | 5,405.27 | 5,399.08 | 5,399.92 | 5,681.1K |
| 13:45 | 5,400.38 | 5,403.70 | 5,399.13 | 5,403.70 | 6,469.0K |
| 13:50 | 5,403.70 | 5,404.52 | 5,399.94 | 5,401.63 | 6,289.3K |
| 13:55 | 5,401.61 | 5,406.48 | 5,400.88 | 5,403.76 | 3,367.5K |
| 14:00 | 5,404.32 | 5,408.03 | 5,402.04 | 5,408.03 | 4,910.7K |
| 14:05 | 5,407.89 | 5,408.21 | 5,404.39 | 5,408.03 | 6,042.7K |
| 14:10 | 5,407.65 | 5,412.88 | 5,406.45 | 5,412.75 | 3,148.1K |
| 14:15 | 5,412.36 | 5,413.20 | 5,409.77 | 5,412.94 | 5,389.5K |
| 14:20 | 5,412.30 | 5,414.82 | 5,409.92 | 5,412.15 | 5,276.3K |
| 14:25 | 5,412.40 | 5,416.36 | 5,412.36 | 5,414.80 | 5,295.6K |
| 14:30 | 5,415.14 | 5,416.68 | 5,413.38 | 5,415.85 | 5,675.6K |
| 14:35 | 5,415.31 | 5,420.79 | 5,414.55 | 5,420.62 | 5,042.9K |
| 14:40 | 5,420.46 | 5,424.27 | 5,419.60 | 5,422.61 | 3,804.4K |
| 14:45 | 5,422.61 | 5,425.02 | 5,422.38 | 5,424.42 | 6,589.6K |
| 14:50 | 5,424.42 | 5,426.46 | 5,423.26 | 5,423.26 | 4,532.4K |
| 14:55 | 5,424.01 | 5,430.24 | 5,424.01 | 5,426.35 | 5,604.9K |
| 15:00 | 5,426.31 | 5,427.21 | 5,419.12 | 5,420.98 | 5,334.0K |
| 15:05 | 5,421.08 | 5,421.35 | 5,416.60 | 5,417.23 | 5,908.1K |
| 15:10 | 5,416.94 | 5,422.32 | 5,415.08 | 5,420.79 | 3,733.9K |
| 15:15 | 5,421.97 | 5,421.97 | 5,416.92 | 5,417.77 | 5,260.0K |
| 15:20 | 5,417.77 | 5,419.79 | 5,411.35 | 5,412.32 | 13,904.7K |
| 15:25 | 5,411.95 | 5,415.73 | 5,409.84 | 5,414.84 | 8,814.6K |
| 15:30 | 5,415.69 | 5,424.69 | 5,415.69 | 5,424.69 | 6,432.7K |
| 15:35 | 5,423.85 | 5,426.19 | 5,422.14 | 5,422.46 | 3,285.3K |
| 15:40 | 5,422.69 | 5,425.54 | 5,420.17 | 5,424.32 | 3,436.8K |
| 15:45 | 5,424.56 | 5,426.77 | 5,422.55 | 5,425.36 | 6,848.1K |
| 15:50 | 5,425.52 | 5,425.93 | 5,420.93 | 5,422.89 | 4,434.8K |
| 15:55 | 5,422.92 | 5,424.12 | 5,415.40 | 5,420.03 | 17,574.7K |