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 | 5,319.87 | 5,345.69 | 5,314.27 | 5,316.62 | 17,801.7K |
| 09:35 | 5,313.52 | 5,313.81 | 5,297.36 | 5,298.53 | 15,169.3K |
| 09:40 | 5,299.62 | 5,300.65 | 5,291.95 | 5,297.93 | 11,708.5K |
| 09:45 | 5,299.08 | 5,310.97 | 5,297.51 | 5,309.31 | 7,465.5K |
| 09:50 | 5,310.17 | 5,320.82 | 5,309.14 | 5,320.69 | 11,796.1K |
| 09:55 | 5,321.37 | 5,332.58 | 5,319.04 | 5,322.08 | 13,821.8K |
| 10:00 | 5,320.23 | 5,324.37 | 5,319.63 | 5,322.43 | 4,635.4K |
| 10:05 | 5,321.55 | 5,325.42 | 5,319.64 | 5,321.82 | 7,086.3K |
| 10:10 | 5,318.95 | 5,320.88 | 5,313.28 | 5,313.28 | 6,419.3K |
| 10:15 | 5,312.88 | 5,322.22 | 5,312.88 | 5,315.87 | 8,144.3K |
| 10:20 | 5,315.71 | 5,319.41 | 5,315.71 | 5,318.04 | 3,886.3K |
| 10:25 | 5,318.51 | 5,322.75 | 5,318.39 | 5,320.59 | 4,293.7K |
| 10:30 | 5,319.38 | 5,322.11 | 5,317.45 | 5,317.93 | 8,306.2K |
| 10:35 | 5,317.93 | 5,317.93 | 5,307.04 | 5,308.64 | 12,045.6K |
| 10:40 | 5,308.02 | 5,309.39 | 5,295.02 | 5,296.20 | 15,530.2K |
| 10:45 | 5,294.29 | 5,298.14 | 5,292.10 | 5,294.34 | 5,536.2K |
| 10:50 | 5,294.01 | 5,297.81 | 5,293.44 | 5,296.10 | 3,955.2K |
| 10:55 | 5,296.16 | 5,296.96 | 5,290.97 | 5,290.98 | 5,485.4K |
| 11:00 | 5,290.11 | 5,294.97 | 5,289.43 | 5,292.45 | 5,123.8K |
| 11:05 | 5,290.99 | 5,291.68 | 5,286.41 | 5,286.73 | 3,345.8K |
| 11:10 | 5,285.50 | 5,291.61 | 5,285.21 | 5,290.37 | 3,443.4K |
| 11:15 | 5,290.04 | 5,291.17 | 5,285.98 | 5,285.98 | 5,046.2K |
| 11:20 | 5,286.45 | 5,288.85 | 5,280.00 | 5,281.03 | 5,079.9K |
| 11:25 | 5,282.18 | 5,285.24 | 5,279.72 | 5,281.78 | 2,468.2K |
| 11:30 | 5,280.00 | 5,286.20 | 5,279.74 | 5,282.27 | 3,292.0K |
| 11:35 | 5,279.81 | 5,281.31 | 5,268.91 | 5,271.86 | 5,608.5K |
| 11:40 | 5,270.16 | 5,272.98 | 5,267.05 | 5,267.05 | 2,559.2K |
| 11:45 | 5,266.16 | 5,268.84 | 5,266.16 | 5,267.39 | 1,375.0K |
| 11:50 | 5,264.98 | 5,266.99 | 5,258.80 | 5,266.34 | 2,480.2K |
| 11:55 | 5,266.02 | 5,269.89 | 5,266.02 | 5,269.64 | 1,666.9K |
| 12:00 | 5,267.94 | 5,267.94 | 5,267.94 | 5,267.94 | 2.0K |
| 12:05 | 5,267.94 | 5,267.94 | 5,267.94 | 5,267.94 | 0.0K |
| 13:00 | 5,268.90 | 5,277.08 | 5,268.36 | 5,274.97 | 5,175.9K |
| 13:05 | 5,272.98 | 5,274.79 | 5,267.00 | 5,267.05 | 2,775.9K |
| 13:10 | 5,266.68 | 5,268.32 | 5,264.98 | 5,267.03 | 5,916.4K |
| 13:15 | 5,266.53 | 5,269.94 | 5,266.03 | 5,269.47 | 3,804.7K |
| 13:20 | 5,269.70 | 5,274.33 | 5,268.30 | 5,270.28 | 4,992.0K |
| 13:25 | 5,270.10 | 5,276.18 | 5,269.20 | 5,275.61 | 5,378.6K |
| 13:30 | 5,273.62 | 5,275.13 | 5,270.85 | 5,272.86 | 3,761.6K |
| 13:35 | 5,272.63 | 5,274.96 | 5,270.13 | 5,272.90 | 7,693.0K |
| 13:40 | 5,272.66 | 5,279.42 | 5,272.55 | 5,275.51 | 4,450.8K |
| 13:45 | 5,274.15 | 5,275.82 | 5,269.30 | 5,272.64 | 4,920.5K |
| 13:50 | 5,270.10 | 5,279.54 | 5,270.10 | 5,276.21 | 5,122.1K |
| 13:55 | 5,275.09 | 5,275.49 | 5,270.24 | 5,271.17 | 4,516.8K |
| 14:00 | 5,270.28 | 5,272.03 | 5,267.73 | 5,267.73 | 5,387.5K |
| 14:05 | 5,267.18 | 5,272.58 | 5,266.77 | 5,272.17 | 6,815.8K |
| 14:10 | 5,271.41 | 5,274.42 | 5,270.96 | 5,273.26 | 7,980.3K |
| 14:15 | 5,271.51 | 5,276.00 | 5,267.72 | 5,268.56 | 7,679.1K |
| 14:20 | 5,268.96 | 5,271.29 | 5,267.04 | 5,268.35 | 9,710.1K |
| 14:25 | 5,266.56 | 5,269.57 | 5,264.04 | 5,267.02 | 3,956.6K |
| 14:30 | 5,267.02 | 5,271.62 | 5,267.02 | 5,271.17 | 6,295.8K |
| 14:35 | 5,270.86 | 5,272.98 | 5,267.91 | 5,268.69 | 7,132.8K |
| 14:40 | 5,268.69 | 5,270.94 | 5,266.25 | 5,269.69 | 5,827.6K |
| 14:45 | 5,267.82 | 5,271.14 | 5,266.64 | 5,269.41 | 5,416.8K |
| 14:50 | 5,269.36 | 5,275.28 | 5,269.19 | 5,275.28 | 3,615.1K |
| 14:55 | 5,273.42 | 5,275.37 | 5,273.23 | 5,274.21 | 5,384.5K |
| 15:00 | 5,274.47 | 5,277.23 | 5,271.67 | 5,277.03 | 3,341.8K |
| 15:05 | 5,272.68 | 5,276.61 | 5,272.68 | 5,273.03 | 2,737.6K |
| 15:10 | 5,272.14 | 5,273.57 | 5,271.07 | 5,271.45 | 4,844.0K |
| 15:15 | 5,271.84 | 5,272.90 | 5,264.47 | 5,267.87 | 4,533.8K |
| 15:20 | 5,267.31 | 5,270.25 | 5,265.66 | 5,269.15 | 3,663.5K |
| 15:25 | 5,269.15 | 5,274.82 | 5,269.15 | 5,271.78 | 6,238.8K |
| 15:30 | 5,270.59 | 5,271.38 | 5,268.93 | 5,270.36 | 3,749.5K |
| 15:35 | 5,271.96 | 5,278.18 | 5,271.27 | 5,278.18 | 3,375.1K |
| 15:40 | 5,276.25 | 5,278.44 | 5,273.79 | 5,276.36 | 3,465.7K |
| 15:45 | 5,276.01 | 5,282.14 | 5,275.51 | 5,278.56 | 5,655.2K |
| 15:50 | 5,278.29 | 5,281.68 | 5,274.79 | 5,276.14 | 6,848.5K |
| 15:55 | 5,275.78 | 5,279.15 | 5,271.12 | 5,271.12 | 18,629.0K |