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 | 5,412.73 | 5,428.02 | 5,389.20 | 5,389.83 | 16,931.9K |
| 09:35 | 5,390.04 | 5,399.40 | 5,388.83 | 5,399.07 | 10,714.4K |
| 09:40 | 5,398.86 | 5,404.84 | 5,396.91 | 5,397.85 | 9,829.4K |
| 09:45 | 5,398.02 | 5,403.51 | 5,394.60 | 5,395.54 | 7,725.5K |
| 09:50 | 5,396.33 | 5,396.33 | 5,388.96 | 5,393.30 | 6,726.9K |
| 09:55 | 5,393.68 | 5,393.68 | 5,385.23 | 5,386.19 | 9,118.6K |
| 10:00 | 5,385.87 | 5,391.08 | 5,383.95 | 5,387.81 | 11,119.1K |
| 10:05 | 5,386.07 | 5,386.71 | 5,380.64 | 5,383.31 | 14,610.3K |
| 10:10 | 5,382.66 | 5,394.68 | 5,382.66 | 5,393.91 | 9,371.4K |
| 10:15 | 5,393.91 | 5,400.91 | 5,393.04 | 5,399.52 | 6,630.4K |
| 10:20 | 5,399.52 | 5,404.07 | 5,399.21 | 5,402.99 | 8,210.1K |
| 10:25 | 5,403.55 | 5,403.77 | 5,395.48 | 5,396.06 | 13,546.3K |
| 10:30 | 5,396.06 | 5,399.85 | 5,394.92 | 5,399.85 | 6,961.3K |
| 10:35 | 5,399.85 | 5,400.83 | 5,396.28 | 5,399.32 | 2,916.7K |
| 10:40 | 5,399.07 | 5,405.02 | 5,398.83 | 5,402.36 | 8,393.7K |
| 10:45 | 5,402.51 | 5,404.22 | 5,401.18 | 5,402.88 | 7,418.6K |
| 10:50 | 5,402.88 | 5,406.00 | 5,401.90 | 5,405.96 | 7,044.3K |
| 10:55 | 5,405.16 | 5,406.53 | 5,402.62 | 5,405.99 | 8,464.4K |
| 11:00 | 5,405.60 | 5,407.02 | 5,401.80 | 5,404.16 | 6,833.3K |
| 11:05 | 5,402.92 | 5,405.23 | 5,398.96 | 5,404.22 | 32,654.6K |
| 11:10 | 5,405.74 | 5,407.15 | 5,401.31 | 5,401.99 | 8,747.8K |
| 11:15 | 5,401.99 | 5,403.03 | 5,393.62 | 5,393.97 | 19,572.2K |
| 11:20 | 5,394.31 | 5,397.16 | 5,392.65 | 5,396.12 | 9,582.9K |
| 11:25 | 5,396.12 | 5,400.35 | 5,395.42 | 5,399.43 | 6,485.0K |
| 11:30 | 5,399.14 | 5,401.49 | 5,397.73 | 5,398.32 | 4,462.7K |
| 11:35 | 5,398.37 | 5,400.04 | 5,396.20 | 5,396.56 | 5,209.6K |
| 11:40 | 5,396.41 | 5,400.03 | 5,396.06 | 5,397.23 | 2,757.6K |
| 11:45 | 5,397.78 | 5,398.63 | 5,391.13 | 5,391.13 | 3,790.3K |
| 11:50 | 5,391.13 | 5,394.21 | 5,390.19 | 5,393.50 | 2,340.5K |
| 11:55 | 5,393.50 | 5,397.61 | 5,392.46 | 5,397.17 | 2,615.9K |
| 12:00 | 5,398.01 | 5,398.01 | 5,398.01 | 5,398.01 | 8.9K |
| 12:05 | 5,398.01 | 5,398.01 | 5,398.01 | 5,398.01 | 0.0K |
| 13:00 | 5,397.06 | 5,401.70 | 5,396.72 | 5,399.45 | 19,099.1K |
| 13:05 | 5,398.34 | 5,399.59 | 5,394.01 | 5,395.24 | 14,024.8K |
| 13:10 | 5,393.80 | 5,395.67 | 5,392.39 | 5,393.57 | 14,670.3K |
| 13:15 | 5,393.45 | 5,395.47 | 5,391.61 | 5,392.19 | 7,719.7K |
| 13:20 | 5,392.44 | 5,393.22 | 5,389.93 | 5,391.57 | 10,784.6K |
| 13:25 | 5,391.37 | 5,392.51 | 5,388.44 | 5,390.69 | 10,618.3K |
| 13:30 | 5,389.89 | 5,391.75 | 5,382.59 | 5,382.74 | 8,050.9K |
| 13:35 | 5,382.94 | 5,383.61 | 5,377.73 | 5,379.20 | 14,688.9K |
| 13:40 | 5,379.51 | 5,382.57 | 5,377.68 | 5,382.57 | 10,295.6K |
| 13:45 | 5,383.24 | 5,385.51 | 5,382.06 | 5,385.04 | 10,303.2K |
| 13:50 | 5,386.55 | 5,392.39 | 5,384.50 | 5,392.08 | 10,762.2K |
| 13:55 | 5,391.82 | 5,394.08 | 5,388.21 | 5,391.98 | 8,438.7K |
| 14:00 | 5,390.03 | 5,390.75 | 5,382.77 | 5,384.10 | 8,972.4K |
| 14:05 | 5,384.36 | 5,389.48 | 5,381.86 | 5,389.01 | 6,495.2K |
| 14:10 | 5,389.01 | 5,389.72 | 5,385.28 | 5,388.51 | 13,525.5K |
| 14:15 | 5,388.88 | 5,393.66 | 5,387.30 | 5,393.19 | 8,039.9K |
| 14:20 | 5,393.32 | 5,396.30 | 5,392.74 | 5,392.99 | 4,561.8K |
| 14:25 | 5,392.99 | 5,395.51 | 5,389.89 | 5,390.69 | 7,907.1K |
| 14:30 | 5,391.20 | 5,395.71 | 5,390.88 | 5,394.07 | 4,945.6K |
| 14:35 | 5,394.07 | 5,398.35 | 5,394.07 | 5,397.47 | 4,713.4K |
| 14:40 | 5,397.87 | 5,398.31 | 5,394.06 | 5,396.39 | 5,225.1K |
| 14:45 | 5,397.24 | 5,397.49 | 5,392.95 | 5,395.04 | 8,437.6K |
| 14:50 | 5,394.35 | 5,395.07 | 5,390.64 | 5,394.59 | 6,080.4K |
| 14:55 | 5,393.75 | 5,398.84 | 5,393.75 | 5,398.84 | 4,106.2K |
| 15:00 | 5,398.21 | 5,398.93 | 5,394.24 | 5,397.33 | 5,984.4K |
| 15:05 | 5,397.33 | 5,400.81 | 5,394.26 | 5,394.63 | 4,711.9K |
| 15:10 | 5,394.43 | 5,398.95 | 5,394.43 | 5,396.37 | 4,936.1K |
| 15:15 | 5,396.06 | 5,397.20 | 5,393.39 | 5,395.38 | 5,091.8K |
| 15:20 | 5,395.12 | 5,398.50 | 5,394.16 | 5,397.06 | 9,388.2K |
| 15:25 | 5,398.09 | 5,399.02 | 5,394.07 | 5,397.81 | 8,093.9K |
| 15:30 | 5,397.74 | 5,400.21 | 5,395.49 | 5,397.38 | 4,014.0K |
| 15:35 | 5,397.46 | 5,405.81 | 5,395.06 | 5,405.42 | 5,234.1K |
| 15:40 | 5,404.87 | 5,405.61 | 5,400.06 | 5,404.23 | 4,774.6K |
| 15:45 | 5,403.57 | 5,405.63 | 5,401.22 | 5,401.99 | 7,115.1K |
| 15:50 | 5,401.99 | 5,404.88 | 5,399.12 | 5,404.88 | 8,842.2K |
| 15:55 | 5,406.22 | 5,406.22 | 5,398.71 | 5,398.71 | 21,763.5K |