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 | 5,281.40 | 5,286.12 | 5,261.72 | 5,263.04 | 21,381.3K |
| 09:35 | 5,262.68 | 5,269.69 | 5,261.60 | 5,262.21 | 12,013.7K |
| 09:40 | 5,263.35 | 5,270.53 | 5,257.50 | 5,268.13 | 8,138.9K |
| 09:45 | 5,268.97 | 5,275.72 | 5,268.31 | 5,274.02 | 8,185.6K |
| 09:50 | 5,273.85 | 5,275.81 | 5,269.68 | 5,272.60 | 5,568.6K |
| 09:55 | 5,273.00 | 5,276.99 | 5,269.83 | 5,270.93 | 4,942.1K |
| 10:00 | 5,271.28 | 5,276.01 | 5,270.47 | 5,276.01 | 3,889.3K |
| 10:05 | 5,275.42 | 5,290.24 | 5,274.20 | 5,289.19 | 9,161.0K |
| 10:10 | 5,289.44 | 5,296.08 | 5,289.44 | 5,293.40 | 4,630.4K |
| 10:15 | 5,292.62 | 5,295.72 | 5,288.17 | 5,293.97 | 3,871.6K |
| 10:20 | 5,293.90 | 5,297.55 | 5,293.02 | 5,296.76 | 6,460.9K |
| 10:25 | 5,296.76 | 5,297.68 | 5,291.01 | 5,291.01 | 5,274.3K |
| 10:30 | 5,291.22 | 5,291.64 | 5,286.25 | 5,288.28 | 4,609.2K |
| 10:35 | 5,288.58 | 5,289.38 | 5,282.14 | 5,282.33 | 2,899.7K |
| 10:40 | 5,282.14 | 5,287.53 | 5,281.49 | 5,286.67 | 2,295.4K |
| 10:45 | 5,286.67 | 5,290.52 | 5,286.67 | 5,288.98 | 2,520.1K |
| 10:50 | 5,288.98 | 5,295.11 | 5,288.98 | 5,294.14 | 3,941.2K |
| 10:55 | 5,294.54 | 5,297.49 | 5,289.76 | 5,291.26 | 4,700.7K |
| 11:00 | 5,290.52 | 5,291.48 | 5,286.86 | 5,287.43 | 4,262.1K |
| 11:05 | 5,288.53 | 5,288.87 | 5,285.22 | 5,287.85 | 4,242.8K |
| 11:10 | 5,287.47 | 5,293.62 | 5,286.33 | 5,293.62 | 3,004.7K |
| 11:15 | 5,293.37 | 5,296.85 | 5,292.06 | 5,296.55 | 2,720.8K |
| 11:20 | 5,296.20 | 5,298.18 | 5,294.75 | 5,294.75 | 4,384.5K |
| 11:25 | 5,294.40 | 5,298.96 | 5,294.21 | 5,298.54 | 1,759.1K |
| 11:30 | 5,298.54 | 5,300.12 | 5,294.35 | 5,294.94 | 1,851.4K |
| 11:35 | 5,294.24 | 5,298.05 | 5,293.60 | 5,294.96 | 1,198.5K |
| 11:40 | 5,295.28 | 5,297.15 | 5,293.42 | 5,295.45 | 1,415.6K |
| 11:45 | 5,295.45 | 5,295.62 | 5,292.17 | 5,294.05 | 1,207.7K |
| 11:50 | 5,294.05 | 5,296.70 | 5,293.02 | 5,293.04 | 2,016.5K |
| 11:55 | 5,294.01 | 5,296.72 | 5,292.52 | 5,294.37 | 2,184.6K |
| 12:00 | 5,294.68 | 5,294.68 | 5,294.68 | 5,294.68 | 18.6K |
| 12:05 | 5,294.68 | 5,294.68 | 5,294.68 | 5,294.68 | 0.0K |
| 13:00 | 5,295.21 | 5,296.57 | 5,291.97 | 5,292.66 | 4,837.5K |
| 13:05 | 5,292.36 | 5,297.25 | 5,291.75 | 5,295.83 | 3,308.1K |
| 13:10 | 5,295.83 | 5,301.99 | 5,295.32 | 5,301.02 | 4,645.0K |
| 13:15 | 5,301.02 | 5,301.22 | 5,296.06 | 5,296.93 | 3,250.9K |
| 13:20 | 5,297.89 | 5,300.45 | 5,296.79 | 5,298.83 | 2,038.5K |
| 13:25 | 5,299.06 | 5,299.35 | 5,296.20 | 5,296.57 | 4,109.2K |
| 13:30 | 5,296.32 | 5,299.15 | 5,293.77 | 5,298.73 | 13,218.4K |
| 13:35 | 5,298.07 | 5,300.26 | 5,295.64 | 5,299.10 | 4,868.8K |
| 13:40 | 5,299.10 | 5,300.73 | 5,296.34 | 5,300.47 | 3,652.4K |
| 13:45 | 5,300.61 | 5,301.27 | 5,296.93 | 5,300.42 | 2,216.6K |
| 13:50 | 5,300.82 | 5,302.40 | 5,298.22 | 5,300.63 | 3,014.6K |
| 13:55 | 5,299.82 | 5,305.12 | 5,299.15 | 5,304.51 | 3,301.0K |
| 14:00 | 5,304.31 | 5,305.71 | 5,301.87 | 5,304.45 | 3,082.0K |
| 14:05 | 5,303.95 | 5,305.18 | 5,301.23 | 5,302.47 | 2,758.5K |
| 14:10 | 5,302.87 | 5,304.01 | 5,301.52 | 5,302.40 | 2,178.7K |
| 14:15 | 5,302.40 | 5,303.76 | 5,299.95 | 5,300.83 | 3,525.6K |
| 14:20 | 5,300.83 | 5,303.57 | 5,299.87 | 5,300.60 | 3,683.8K |
| 14:25 | 5,301.34 | 5,302.96 | 5,298.09 | 5,301.46 | 6,780.5K |
| 14:30 | 5,301.78 | 5,303.39 | 5,298.46 | 5,301.22 | 2,115.9K |
| 14:35 | 5,300.83 | 5,302.65 | 5,298.79 | 5,301.57 | 3,595.9K |
| 14:40 | 5,302.47 | 5,304.19 | 5,301.21 | 5,302.53 | 4,057.0K |
| 14:45 | 5,303.29 | 5,306.30 | 5,302.24 | 5,303.43 | 3,079.5K |
| 14:50 | 5,302.83 | 5,306.05 | 5,301.28 | 5,302.43 | 4,618.7K |
| 14:55 | 5,302.43 | 5,303.62 | 5,298.61 | 5,298.71 | 2,099.6K |
| 15:00 | 5,299.53 | 5,301.18 | 5,297.07 | 5,299.82 | 1,967.3K |
| 15:05 | 5,300.03 | 5,302.02 | 5,298.01 | 5,298.70 | 2,461.8K |
| 15:10 | 5,298.59 | 5,301.48 | 5,297.86 | 5,300.29 | 3,330.7K |
| 15:15 | 5,301.10 | 5,305.28 | 5,298.09 | 5,304.09 | 2,810.9K |
| 15:20 | 5,303.84 | 5,304.72 | 5,299.83 | 5,302.58 | 2,352.8K |
| 15:25 | 5,302.58 | 5,305.27 | 5,300.61 | 5,303.04 | 2,639.0K |
| 15:30 | 5,302.79 | 5,305.18 | 5,300.27 | 5,301.63 | 6,769.8K |
| 15:35 | 5,301.25 | 5,306.42 | 5,300.94 | 5,305.26 | 5,081.3K |
| 15:40 | 5,305.91 | 5,309.98 | 5,303.44 | 5,307.34 | 9,371.6K |
| 15:45 | 5,307.64 | 5,314.47 | 5,307.60 | 5,309.49 | 7,087.2K |
| 15:50 | 5,310.44 | 5,316.18 | 5,309.36 | 5,313.34 | 7,103.7K |
| 15:55 | 5,313.18 | 5,314.35 | 5,308.26 | 5,311.06 | 21,147.3K |