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 | 5,290.75 | 5,325.76 | 5,290.75 | 5,321.56 | 6,597.8K |
| 09:35 | 5,321.56 | 5,321.56 | 5,313.08 | 5,317.39 | 4,314.4K |
| 09:40 | 5,316.75 | 5,326.45 | 5,314.75 | 5,320.63 | 6,738.0K |
| 09:45 | 5,320.69 | 5,330.03 | 5,318.99 | 5,330.03 | 3,779.3K |
| 09:50 | 5,330.52 | 5,331.61 | 5,324.96 | 5,327.60 | 4,016.6K |
| 09:55 | 5,328.03 | 5,328.03 | 5,323.22 | 5,323.54 | 4,904.4K |
| 10:00 | 5,323.54 | 5,326.47 | 5,321.75 | 5,324.39 | 4,739.3K |
| 10:05 | 5,324.19 | 5,327.09 | 5,323.07 | 5,327.09 | 2,709.8K |
| 10:10 | 5,327.09 | 5,329.17 | 5,323.06 | 5,328.96 | 5,398.2K |
| 10:15 | 5,328.96 | 5,333.04 | 5,326.71 | 5,328.58 | 6,299.9K |
| 10:20 | 5,328.58 | 5,328.81 | 5,321.38 | 5,323.67 | 7,733.2K |
| 10:25 | 5,323.67 | 5,328.11 | 5,319.81 | 5,321.55 | 13,272.1K |
| 10:30 | 5,321.55 | 5,322.31 | 5,306.98 | 5,306.98 | 4,816.7K |
| 10:35 | 5,304.30 | 5,304.30 | 5,297.89 | 5,298.73 | 6,282.2K |
| 10:40 | 5,298.31 | 5,302.06 | 5,293.88 | 5,294.66 | 4,891.0K |
| 10:45 | 5,294.53 | 5,299.32 | 5,293.90 | 5,299.32 | 2,156.2K |
| 10:50 | 5,299.01 | 5,299.55 | 5,296.45 | 5,296.97 | 2,748.1K |
| 10:55 | 5,296.47 | 5,297.86 | 5,291.13 | 5,293.64 | 4,345.8K |
| 11:00 | 5,293.64 | 5,296.10 | 5,291.60 | 5,295.07 | 3,077.0K |
| 11:05 | 5,295.07 | 5,300.43 | 5,295.07 | 5,300.43 | 5,657.5K |
| 11:10 | 5,300.36 | 5,303.07 | 5,298.49 | 5,302.13 | 4,872.8K |
| 11:15 | 5,302.92 | 5,302.92 | 5,299.49 | 5,300.20 | 4,516.8K |
| 11:20 | 5,300.33 | 5,302.00 | 5,295.97 | 5,296.42 | 2,601.6K |
| 11:25 | 5,296.55 | 5,297.44 | 5,292.77 | 5,294.43 | 2,505.9K |
| 11:30 | 5,294.43 | 5,304.89 | 5,294.43 | 5,303.83 | 2,748.4K |
| 11:35 | 5,304.74 | 5,308.57 | 5,303.45 | 5,307.06 | 4,513.1K |
| 11:40 | 5,306.62 | 5,308.43 | 5,304.77 | 5,308.19 | 3,225.4K |
| 11:45 | 5,308.19 | 5,310.48 | 5,306.46 | 5,309.82 | 1,983.6K |
| 11:50 | 5,309.82 | 5,309.82 | 5,302.82 | 5,303.53 | 1,427.5K |
| 11:55 | 5,303.28 | 5,306.78 | 5,302.63 | 5,306.02 | 2,350.8K |
| 12:00 | 5,306.02 | 5,306.02 | 5,306.02 | 5,306.02 | 2.5K |
| 12:05 | 5,306.02 | 5,306.02 | 5,306.02 | 5,306.02 | 0.0K |
| 13:00 | 5,305.08 | 5,305.08 | 5,285.50 | 5,291.93 | 11,747.1K |
| 13:05 | 5,291.93 | 5,302.90 | 5,291.93 | 5,301.59 | 5,703.7K |
| 13:10 | 5,301.38 | 5,301.38 | 5,294.60 | 5,294.73 | 4,680.5K |
| 13:15 | 5,296.28 | 5,298.81 | 5,289.34 | 5,290.40 | 4,262.4K |
| 13:20 | 5,290.40 | 5,291.56 | 5,287.54 | 5,287.61 | 3,398.5K |
| 13:25 | 5,287.98 | 5,295.26 | 5,287.14 | 5,291.45 | 3,253.0K |
| 13:30 | 5,290.35 | 5,291.13 | 5,285.66 | 5,287.75 | 8,365.1K |
| 13:35 | 5,287.75 | 5,293.31 | 5,287.08 | 5,292.12 | 4,174.5K |
| 13:40 | 5,292.12 | 5,293.34 | 5,290.75 | 5,292.45 | 3,974.2K |
| 13:45 | 5,293.13 | 5,294.92 | 5,291.73 | 5,292.29 | 5,952.5K |
| 13:50 | 5,293.56 | 5,293.56 | 5,288.00 | 5,290.07 | 11,067.7K |
| 13:55 | 5,290.39 | 5,296.48 | 5,290.04 | 5,296.48 | 6,000.3K |
| 14:00 | 5,296.73 | 5,297.52 | 5,292.49 | 5,297.24 | 3,733.0K |
| 14:05 | 5,297.24 | 5,302.18 | 5,294.56 | 5,301.95 | 5,395.4K |
| 14:10 | 5,301.45 | 5,304.02 | 5,298.35 | 5,299.33 | 5,344.2K |
| 14:15 | 5,299.04 | 5,303.03 | 5,295.80 | 5,300.72 | 5,750.3K |
| 14:20 | 5,301.03 | 5,303.21 | 5,299.13 | 5,302.26 | 4,035.4K |
| 14:25 | 5,302.26 | 5,304.66 | 5,301.08 | 5,301.98 | 5,126.5K |
| 14:30 | 5,301.24 | 5,304.85 | 5,300.00 | 5,303.28 | 3,947.2K |
| 14:35 | 5,303.63 | 5,305.73 | 5,301.32 | 5,303.07 | 4,587.9K |
| 14:40 | 5,303.91 | 5,304.87 | 5,299.28 | 5,300.41 | 6,410.9K |
| 14:45 | 5,300.68 | 5,301.83 | 5,297.86 | 5,299.08 | 7,921.8K |
| 14:50 | 5,299.08 | 5,301.30 | 5,296.92 | 5,298.58 | 4,603.6K |
| 14:55 | 5,298.58 | 5,300.10 | 5,296.78 | 5,299.88 | 4,715.2K |
| 15:00 | 5,300.62 | 5,303.05 | 5,298.50 | 5,301.29 | 3,099.7K |
| 15:05 | 5,300.59 | 5,306.77 | 5,298.58 | 5,304.68 | 4,701.4K |
| 15:10 | 5,304.37 | 5,306.31 | 5,302.27 | 5,305.79 | 4,688.6K |
| 15:15 | 5,306.46 | 5,310.65 | 5,305.73 | 5,309.95 | 6,212.2K |
| 15:20 | 5,309.10 | 5,311.69 | 5,307.64 | 5,309.73 | 3,045.2K |
| 15:25 | 5,308.08 | 5,311.85 | 5,305.66 | 5,310.94 | 6,785.6K |
| 15:30 | 5,309.02 | 5,314.82 | 5,309.02 | 5,311.95 | 6,637.9K |
| 15:35 | 5,311.95 | 5,315.85 | 5,310.50 | 5,314.60 | 6,030.3K |
| 15:40 | 5,315.20 | 5,315.20 | 5,310.09 | 5,312.03 | 5,165.4K |
| 15:45 | 5,312.03 | 5,318.19 | 5,312.03 | 5,318.00 | 5,743.5K |
| 15:50 | 5,317.44 | 5,320.01 | 5,314.77 | 5,318.47 | 5,569.0K |
| 15:55 | 5,318.77 | 5,321.09 | 5,313.01 | 5,321.09 | 26,767.4K |