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 | 5,183.59 | 5,186.94 | 5,171.85 | 5,173.13 | 7,477.4K |
| 09:35 | 5,172.54 | 5,172.78 | 5,166.76 | 5,167.97 | 4,801.9K |
| 09:40 | 5,169.00 | 5,171.33 | 5,164.00 | 5,165.48 | 2,765.5K |
| 09:45 | 5,164.93 | 5,166.28 | 5,155.18 | 5,159.99 | 6,066.2K |
| 09:50 | 5,161.21 | 5,162.34 | 5,157.75 | 5,159.06 | 5,789.3K |
| 09:55 | 5,158.66 | 5,171.40 | 5,156.83 | 5,169.18 | 6,625.0K |
| 10:00 | 5,171.18 | 5,173.59 | 5,169.71 | 5,170.93 | 4,445.5K |
| 10:05 | 5,170.67 | 5,173.40 | 5,167.07 | 5,167.72 | 6,935.3K |
| 10:10 | 5,168.06 | 5,170.69 | 5,166.62 | 5,170.22 | 4,833.6K |
| 10:15 | 5,169.75 | 5,170.94 | 5,165.91 | 5,169.61 | 3,206.4K |
| 10:20 | 5,169.74 | 5,174.49 | 5,169.74 | 5,174.30 | 4,565.0K |
| 10:25 | 5,174.30 | 5,176.70 | 5,171.80 | 5,172.05 | 2,738.6K |
| 10:30 | 5,172.05 | 5,175.88 | 5,170.71 | 5,173.61 | 2,633.9K |
| 10:35 | 5,173.74 | 5,173.94 | 5,171.24 | 5,172.99 | 2,687.3K |
| 10:40 | 5,173.30 | 5,174.17 | 5,167.73 | 5,168.62 | 3,803.6K |
| 10:45 | 5,168.73 | 5,177.48 | 5,168.73 | 5,175.59 | 3,819.1K |
| 10:50 | 5,175.59 | 5,177.57 | 5,173.73 | 5,175.62 | 1,980.0K |
| 10:55 | 5,174.51 | 5,177.76 | 5,174.14 | 5,176.48 | 2,120.8K |
| 11:00 | 5,176.85 | 5,185.34 | 5,176.58 | 5,185.34 | 2,459.0K |
| 11:05 | 5,185.34 | 5,187.14 | 5,183.42 | 5,184.28 | 1,208.1K |
| 11:10 | 5,184.28 | 5,190.29 | 5,183.82 | 5,186.38 | 3,940.6K |
| 11:15 | 5,186.59 | 5,188.05 | 5,183.49 | 5,187.23 | 1,520.5K |
| 11:20 | 5,187.54 | 5,189.12 | 5,186.27 | 5,187.11 | 2,049.4K |
| 11:25 | 5,187.35 | 5,188.63 | 5,185.55 | 5,186.52 | 984.2K |
| 11:30 | 5,185.87 | 5,187.95 | 5,183.65 | 5,186.56 | 1,117.9K |
| 11:35 | 5,186.16 | 5,187.66 | 5,184.50 | 5,185.28 | 896.0K |
| 11:40 | 5,185.71 | 5,187.40 | 5,182.66 | 5,185.68 | 897.9K |
| 11:45 | 5,185.57 | 5,186.44 | 5,182.18 | 5,183.00 | 1,442.4K |
| 11:50 | 5,183.00 | 5,186.32 | 5,180.94 | 5,185.71 | 1,589.8K |
| 11:55 | 5,186.11 | 5,186.53 | 5,182.16 | 5,184.85 | 1,280.8K |
| 12:00 | 5,184.98 | 5,184.98 | 5,184.98 | 5,184.98 | 12.0K |
| 12:05 | 5,184.98 | 5,184.98 | 5,184.98 | 5,184.98 | 0.0K |
| 13:00 | 5,182.73 | 5,183.86 | 5,179.07 | 5,181.28 | 3,105.1K |
| 13:05 | 5,180.48 | 5,183.36 | 5,176.04 | 5,182.81 | 1,345.0K |
| 13:10 | 5,183.46 | 5,184.54 | 5,179.00 | 5,180.20 | 3,388.7K |
| 13:15 | 5,180.20 | 5,183.61 | 5,179.47 | 5,183.15 | 1,685.2K |
| 13:20 | 5,183.15 | 5,183.22 | 5,181.25 | 5,182.60 | 1,487.5K |
| 13:25 | 5,182.92 | 5,183.33 | 5,180.47 | 5,181.47 | 1,932.9K |
| 13:30 | 5,181.47 | 5,181.51 | 5,172.01 | 5,173.99 | 4,894.4K |
| 13:35 | 5,174.63 | 5,175.47 | 5,171.76 | 5,172.64 | 3,689.9K |
| 13:40 | 5,173.48 | 5,175.07 | 5,172.46 | 5,175.07 | 2,553.5K |
| 13:45 | 5,175.07 | 5,176.17 | 5,171.81 | 5,173.93 | 2,980.8K |
| 13:50 | 5,174.12 | 5,175.02 | 5,168.39 | 5,171.68 | 2,881.0K |
| 13:55 | 5,172.42 | 5,178.49 | 5,171.12 | 5,177.25 | 3,982.7K |
| 14:00 | 5,177.25 | 5,180.16 | 5,175.22 | 5,179.67 | 3,834.4K |
| 14:05 | 5,179.34 | 5,181.79 | 5,177.84 | 5,178.61 | 4,840.3K |
| 14:10 | 5,179.37 | 5,182.01 | 5,176.05 | 5,176.05 | 2,138.8K |
| 14:15 | 5,176.05 | 5,176.36 | 5,173.15 | 5,174.67 | 3,864.7K |
| 14:20 | 5,174.86 | 5,182.53 | 5,174.86 | 5,180.57 | 4,082.5K |
| 14:25 | 5,181.38 | 5,183.65 | 5,179.88 | 5,181.50 | 2,669.9K |
| 14:30 | 5,180.00 | 5,184.14 | 5,180.00 | 5,181.39 | 3,195.0K |
| 14:35 | 5,181.45 | 5,184.93 | 5,181.10 | 5,183.37 | 2,557.0K |
| 14:40 | 5,183.76 | 5,184.61 | 5,178.12 | 5,179.07 | 3,478.3K |
| 14:45 | 5,179.07 | 5,179.37 | 5,176.47 | 5,178.39 | 2,398.8K |
| 14:50 | 5,179.39 | 5,180.06 | 5,177.41 | 5,179.86 | 2,551.5K |
| 14:55 | 5,179.19 | 5,180.69 | 5,177.43 | 5,179.35 | 3,075.2K |
| 15:00 | 5,179.08 | 5,180.79 | 5,177.04 | 5,178.93 | 2,401.3K |
| 15:05 | 5,178.93 | 5,182.04 | 5,176.68 | 5,179.40 | 1,913.6K |
| 15:10 | 5,179.40 | 5,180.14 | 5,171.91 | 5,171.91 | 3,172.6K |
| 15:15 | 5,172.23 | 5,175.44 | 5,171.20 | 5,173.27 | 2,950.5K |
| 15:20 | 5,174.11 | 5,176.16 | 5,174.01 | 5,175.16 | 2,905.0K |
| 15:25 | 5,175.02 | 5,177.63 | 5,175.02 | 5,177.26 | 2,687.6K |
| 15:30 | 5,177.26 | 5,179.49 | 5,176.10 | 5,177.61 | 2,280.8K |
| 15:35 | 5,178.75 | 5,182.01 | 5,178.41 | 5,179.61 | 4,978.9K |
| 15:40 | 5,179.61 | 5,181.17 | 5,176.76 | 5,179.70 | 3,581.7K |
| 15:45 | 5,178.64 | 5,182.15 | 5,177.17 | 5,178.46 | 6,389.1K |
| 15:50 | 5,178.43 | 5,180.84 | 5,175.48 | 5,177.24 | 5,716.9K |
| 15:55 | 5,177.28 | 5,178.86 | 5,173.31 | 5,175.14 | 23,592.6K |