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 | 5,402.99 | 5,423.54 | 5,401.69 | 5,415.00 | 21,093.7K |
| 09:35 | 5,413.84 | 5,414.59 | 5,403.15 | 5,408.55 | 8,545.5K |
| 09:40 | 5,408.55 | 5,409.37 | 5,398.77 | 5,398.77 | 10,253.5K |
| 09:45 | 5,399.84 | 5,400.46 | 5,393.40 | 5,393.58 | 8,330.0K |
| 09:50 | 5,393.58 | 5,393.95 | 5,389.95 | 5,391.09 | 8,582.0K |
| 09:55 | 5,392.00 | 5,392.82 | 5,385.53 | 5,387.90 | 4,671.6K |
| 10:00 | 5,387.00 | 5,389.81 | 5,385.49 | 5,389.29 | 7,724.5K |
| 10:05 | 5,388.45 | 5,388.45 | 5,380.58 | 5,382.01 | 7,608.7K |
| 10:10 | 5,381.17 | 5,382.01 | 5,372.82 | 5,378.30 | 7,354.2K |
| 10:15 | 5,378.30 | 5,379.88 | 5,375.02 | 5,378.68 | 5,403.0K |
| 10:20 | 5,378.68 | 5,387.50 | 5,378.68 | 5,387.50 | 5,062.4K |
| 10:25 | 5,386.89 | 5,393.36 | 5,386.12 | 5,387.35 | 4,872.5K |
| 10:30 | 5,387.70 | 5,392.27 | 5,386.47 | 5,389.85 | 5,315.2K |
| 10:35 | 5,391.16 | 5,393.38 | 5,389.46 | 5,391.23 | 6,528.6K |
| 10:40 | 5,390.77 | 5,393.83 | 5,388.40 | 5,390.70 | 8,852.3K |
| 10:45 | 5,390.70 | 5,393.53 | 5,388.37 | 5,388.97 | 4,721.9K |
| 10:50 | 5,390.02 | 5,391.97 | 5,381.73 | 5,382.47 | 8,555.7K |
| 10:55 | 5,382.47 | 5,386.85 | 5,381.84 | 5,384.56 | 4,870.4K |
| 11:00 | 5,383.09 | 5,384.81 | 5,380.00 | 5,383.97 | 6,941.0K |
| 11:05 | 5,383.11 | 5,384.30 | 5,380.34 | 5,382.95 | 6,059.1K |
| 11:10 | 5,382.11 | 5,384.57 | 5,377.17 | 5,377.17 | 12,411.0K |
| 11:15 | 5,377.98 | 5,381.48 | 5,375.77 | 5,375.77 | 7,236.3K |
| 11:20 | 5,376.01 | 5,376.01 | 5,372.65 | 5,374.97 | 6,531.0K |
| 11:25 | 5,374.13 | 5,377.42 | 5,371.80 | 5,375.34 | 4,964.9K |
| 11:30 | 5,375.34 | 5,376.82 | 5,372.47 | 5,374.45 | 4,254.8K |
| 11:35 | 5,374.45 | 5,375.01 | 5,372.53 | 5,374.39 | 2,991.6K |
| 11:40 | 5,372.99 | 5,373.83 | 5,368.27 | 5,368.99 | 2,968.7K |
| 11:45 | 5,369.31 | 5,369.67 | 5,364.93 | 5,366.23 | 3,961.5K |
| 11:50 | 5,365.38 | 5,366.11 | 5,362.20 | 5,363.88 | 3,029.7K |
| 11:55 | 5,363.88 | 5,365.00 | 5,360.88 | 5,362.15 | 3,054.7K |
| 12:00 | 5,361.43 | 5,361.43 | 5,361.43 | 5,361.43 | 13.8K |
| 12:05 | 5,361.43 | 5,361.43 | 5,361.43 | 5,361.43 | 0.0K |
| 13:00 | 5,358.53 | 5,363.11 | 5,356.65 | 5,361.61 | 12,465.4K |
| 13:05 | 5,362.09 | 5,362.19 | 5,357.96 | 5,359.16 | 7,958.4K |
| 13:10 | 5,358.85 | 5,362.73 | 5,357.00 | 5,360.35 | 4,536.2K |
| 13:15 | 5,360.04 | 5,364.74 | 5,359.89 | 5,364.74 | 4,741.7K |
| 13:20 | 5,365.12 | 5,366.94 | 5,361.43 | 5,362.01 | 5,444.8K |
| 13:25 | 5,361.76 | 5,362.76 | 5,359.34 | 5,362.37 | 4,949.1K |
| 13:30 | 5,363.54 | 5,366.18 | 5,361.57 | 5,365.10 | 3,501.2K |
| 13:35 | 5,363.79 | 5,369.21 | 5,363.79 | 5,367.63 | 6,489.6K |
| 13:40 | 5,367.21 | 5,367.88 | 5,359.89 | 5,361.84 | 5,525.4K |
| 13:45 | 5,361.54 | 5,365.34 | 5,360.41 | 5,362.98 | 4,143.3K |
| 13:50 | 5,363.59 | 5,363.64 | 5,360.87 | 5,361.57 | 7,522.5K |
| 13:55 | 5,360.55 | 5,364.56 | 5,360.46 | 5,363.21 | 4,687.0K |
| 14:00 | 5,364.01 | 5,364.01 | 5,355.28 | 5,355.68 | 4,320.3K |
| 14:05 | 5,356.04 | 5,358.54 | 5,354.86 | 5,357.97 | 3,668.4K |
| 14:10 | 5,357.83 | 5,359.62 | 5,355.54 | 5,358.73 | 4,775.8K |
| 14:15 | 5,358.89 | 5,358.93 | 5,354.64 | 5,354.90 | 5,398.3K |
| 14:20 | 5,354.97 | 5,361.54 | 5,354.24 | 5,359.85 | 4,540.7K |
| 14:25 | 5,359.85 | 5,359.85 | 5,354.97 | 5,355.61 | 3,839.3K |
| 14:30 | 5,354.92 | 5,356.80 | 5,352.47 | 5,355.98 | 4,815.2K |
| 14:35 | 5,355.85 | 5,356.94 | 5,353.62 | 5,355.73 | 3,071.3K |
| 14:40 | 5,356.05 | 5,357.05 | 5,351.01 | 5,351.85 | 9,826.7K |
| 14:45 | 5,351.11 | 5,353.78 | 5,349.10 | 5,353.78 | 8,348.0K |
| 14:50 | 5,353.07 | 5,353.07 | 5,349.54 | 5,350.74 | 7,109.4K |
| 14:55 | 5,350.74 | 5,351.13 | 5,346.59 | 5,348.23 | 4,773.4K |
| 15:00 | 5,349.60 | 5,349.60 | 5,344.05 | 5,345.02 | 9,447.2K |
| 15:05 | 5,345.11 | 5,352.00 | 5,344.47 | 5,350.64 | 3,185.5K |
| 15:10 | 5,350.78 | 5,353.49 | 5,348.84 | 5,352.62 | 3,956.8K |
| 15:15 | 5,352.62 | 5,358.17 | 5,351.62 | 5,357.73 | 4,165.9K |
| 15:20 | 5,357.49 | 5,360.22 | 5,355.63 | 5,358.21 | 4,312.3K |
| 15:25 | 5,358.21 | 5,359.32 | 5,354.05 | 5,355.48 | 8,137.2K |
| 15:30 | 5,356.69 | 5,357.56 | 5,353.22 | 5,355.85 | 4,899.2K |
| 15:35 | 5,355.90 | 5,358.55 | 5,353.47 | 5,354.58 | 7,366.1K |
| 15:40 | 5,354.82 | 5,357.83 | 5,353.01 | 5,356.60 | 4,338.5K |
| 15:45 | 5,357.60 | 5,360.13 | 5,356.10 | 5,358.98 | 8,039.9K |
| 15:50 | 5,358.49 | 5,358.49 | 5,353.89 | 5,356.29 | 5,184.0K |
| 15:55 | 5,356.35 | 5,361.65 | 5,354.28 | 5,359.06 | 35,074.9K |