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 | 5,189.67 | 5,195.86 | 5,167.83 | 5,167.83 | 7,753.7K |
| 09:35 | 5,167.68 | 5,167.90 | 5,160.91 | 5,165.34 | 4,470.4K |
| 09:40 | 5,165.15 | 5,165.15 | 5,156.78 | 5,158.98 | 8,150.3K |
| 09:45 | 5,159.00 | 5,166.94 | 5,158.98 | 5,166.94 | 5,574.5K |
| 09:50 | 5,166.94 | 5,170.13 | 5,166.60 | 5,170.12 | 4,859.3K |
| 09:55 | 5,170.12 | 5,174.44 | 5,165.22 | 5,165.54 | 5,791.0K |
| 10:00 | 5,165.30 | 5,168.54 | 5,163.20 | 5,164.76 | 8,180.1K |
| 10:05 | 5,165.01 | 5,184.40 | 5,165.01 | 5,183.87 | 10,591.3K |
| 10:10 | 5,183.87 | 5,190.30 | 5,183.76 | 5,189.45 | 8,033.0K |
| 10:15 | 5,189.45 | 5,190.47 | 5,182.71 | 5,183.25 | 7,039.8K |
| 10:20 | 5,183.25 | 5,184.78 | 5,179.21 | 5,179.26 | 9,683.4K |
| 10:25 | 5,179.26 | 5,184.11 | 5,177.25 | 5,184.11 | 4,947.6K |
| 10:30 | 5,183.77 | 5,184.95 | 5,180.57 | 5,182.17 | 7,937.4K |
| 10:35 | 5,183.41 | 5,186.86 | 5,180.11 | 5,180.11 | 5,501.3K |
| 10:40 | 5,180.48 | 5,180.82 | 5,173.75 | 5,175.64 | 7,217.8K |
| 10:45 | 5,175.64 | 5,177.85 | 5,171.66 | 5,171.66 | 4,639.5K |
| 10:50 | 5,171.92 | 5,175.43 | 5,170.02 | 5,173.52 | 6,081.5K |
| 10:55 | 5,173.87 | 5,178.01 | 5,172.37 | 5,176.71 | 3,319.3K |
| 11:00 | 5,175.87 | 5,179.04 | 5,173.74 | 5,174.44 | 2,461.2K |
| 11:05 | 5,174.44 | 5,175.62 | 5,171.39 | 5,171.39 | 1,957.1K |
| 11:10 | 5,171.39 | 5,173.22 | 5,166.27 | 5,168.01 | 3,654.2K |
| 11:15 | 5,168.26 | 5,169.20 | 5,164.29 | 5,166.29 | 3,730.2K |
| 11:20 | 5,166.29 | 5,168.60 | 5,163.49 | 5,164.07 | 2,748.9K |
| 11:25 | 5,164.07 | 5,167.34 | 5,162.98 | 5,165.77 | 2,155.9K |
| 11:30 | 5,166.13 | 5,169.46 | 5,164.78 | 5,167.54 | 2,921.1K |
| 11:35 | 5,167.30 | 5,170.73 | 5,166.61 | 5,167.85 | 1,724.4K |
| 11:40 | 5,167.85 | 5,168.51 | 5,165.32 | 5,166.44 | 1,329.8K |
| 11:45 | 5,166.44 | 5,168.28 | 5,165.63 | 5,167.88 | 3,100.7K |
| 11:50 | 5,167.88 | 5,168.13 | 5,164.48 | 5,165.25 | 2,375.8K |
| 11:55 | 5,165.57 | 5,166.22 | 5,161.59 | 5,164.37 | 1,126.6K |
| 12:00 | 5,164.37 | 5,164.37 | 5,164.37 | 5,164.37 | 2.0K |
| 12:05 | 5,164.37 | 5,164.37 | 5,164.37 | 5,164.37 | 0.0K |
| 13:00 | 5,164.84 | 5,164.84 | 5,150.49 | 5,150.56 | 11,455.4K |
| 13:05 | 5,151.22 | 5,154.56 | 5,149.47 | 5,149.47 | 10,034.6K |
| 13:10 | 5,149.47 | 5,149.78 | 5,140.74 | 5,147.00 | 6,008.6K |
| 13:15 | 5,147.25 | 5,148.55 | 5,145.42 | 5,147.24 | 4,041.8K |
| 13:20 | 5,147.24 | 5,149.19 | 5,144.98 | 5,146.99 | 3,356.5K |
| 13:25 | 5,146.99 | 5,148.68 | 5,145.72 | 5,146.47 | 5,020.0K |
| 13:30 | 5,147.32 | 5,149.88 | 5,144.31 | 5,149.55 | 5,141.9K |
| 13:35 | 5,150.10 | 5,153.35 | 5,148.93 | 5,152.36 | 3,624.7K |
| 13:40 | 5,152.70 | 5,154.32 | 5,151.06 | 5,153.26 | 2,375.2K |
| 13:45 | 5,153.26 | 5,156.95 | 5,152.71 | 5,155.80 | 2,263.0K |
| 13:50 | 5,155.80 | 5,159.88 | 5,154.80 | 5,156.42 | 3,956.7K |
| 13:55 | 5,156.42 | 5,156.93 | 5,152.71 | 5,154.04 | 3,334.5K |
| 14:00 | 5,154.75 | 5,158.22 | 5,153.69 | 5,157.05 | 4,580.3K |
| 14:05 | 5,156.66 | 5,156.79 | 5,151.66 | 5,154.61 | 4,915.5K |
| 14:10 | 5,155.01 | 5,156.95 | 5,151.37 | 5,151.79 | 4,686.3K |
| 14:15 | 5,151.79 | 5,153.10 | 5,149.87 | 5,153.10 | 3,680.5K |
| 14:20 | 5,151.99 | 5,154.47 | 5,151.25 | 5,154.47 | 3,719.9K |
| 14:25 | 5,154.47 | 5,155.05 | 5,149.56 | 5,150.39 | 3,353.8K |
| 14:30 | 5,151.13 | 5,152.57 | 5,147.31 | 5,151.84 | 3,827.3K |
| 14:35 | 5,151.65 | 5,159.48 | 5,151.50 | 5,156.59 | 4,581.4K |
| 14:40 | 5,158.20 | 5,162.70 | 5,156.98 | 5,161.47 | 4,046.2K |
| 14:45 | 5,162.15 | 5,163.86 | 5,159.03 | 5,163.33 | 3,828.3K |
| 14:50 | 5,162.86 | 5,168.16 | 5,162.18 | 5,166.73 | 3,408.5K |
| 14:55 | 5,166.73 | 5,167.05 | 5,160.85 | 5,165.48 | 2,882.5K |
| 15:00 | 5,164.80 | 5,166.19 | 5,161.13 | 5,164.00 | 3,078.1K |
| 15:05 | 5,162.81 | 5,166.58 | 5,161.70 | 5,165.20 | 4,127.5K |
| 15:10 | 5,165.22 | 5,166.55 | 5,160.44 | 5,160.44 | 3,266.7K |
| 15:15 | 5,160.75 | 5,163.36 | 5,159.27 | 5,159.27 | 3,106.4K |
| 15:20 | 5,159.52 | 5,161.70 | 5,158.12 | 5,159.75 | 3,484.1K |
| 15:25 | 5,160.45 | 5,160.91 | 5,158.44 | 5,160.17 | 3,963.9K |
| 15:30 | 5,160.17 | 5,163.17 | 5,158.49 | 5,162.56 | 2,937.0K |
| 15:35 | 5,162.56 | 5,165.65 | 5,160.33 | 5,165.51 | 4,212.8K |
| 15:40 | 5,165.51 | 5,167.85 | 5,163.80 | 5,167.07 | 5,274.9K |
| 15:45 | 5,166.68 | 5,169.68 | 5,164.35 | 5,166.19 | 5,030.7K |
| 15:50 | 5,167.23 | 5,169.92 | 5,164.77 | 5,166.39 | 7,465.7K |
| 15:55 | 5,165.96 | 5,169.11 | 5,163.43 | 5,169.11 | 28,109.5K |