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 | 5,207.25 | 5,226.52 | 5,207.25 | 5,224.75 | 5,525.1K |
| 09:35 | 5,224.27 | 5,234.88 | 5,222.30 | 5,225.80 | 3,943.9K |
| 09:40 | 5,224.54 | 5,226.44 | 5,222.09 | 5,222.09 | 3,303.1K |
| 09:45 | 5,222.30 | 5,224.38 | 5,219.78 | 5,221.91 | 2,594.4K |
| 09:50 | 5,219.06 | 5,222.42 | 5,218.94 | 5,220.51 | 2,268.3K |
| 09:55 | 5,219.22 | 5,221.51 | 5,210.43 | 5,210.58 | 2,646.8K |
| 10:00 | 5,210.43 | 5,216.11 | 5,208.36 | 5,216.11 | 3,745.8K |
| 10:05 | 5,215.99 | 5,221.00 | 5,215.99 | 5,216.27 | 2,895.1K |
| 10:10 | 5,214.12 | 5,217.12 | 5,199.87 | 5,200.07 | 4,337.2K |
| 10:15 | 5,199.70 | 5,200.89 | 5,195.45 | 5,195.57 | 4,097.4K |
| 10:20 | 5,195.57 | 5,198.88 | 5,195.47 | 5,197.26 | 1,802.0K |
| 10:25 | 5,196.29 | 5,198.07 | 5,191.77 | 5,193.14 | 3,573.7K |
| 10:30 | 5,191.44 | 5,194.10 | 5,185.41 | 5,185.64 | 2,896.3K |
| 10:35 | 5,184.12 | 5,190.52 | 5,181.42 | 5,190.49 | 2,098.0K |
| 10:40 | 5,189.63 | 5,190.56 | 5,187.32 | 5,190.16 | 4,226.2K |
| 10:45 | 5,188.61 | 5,189.99 | 5,187.50 | 5,188.25 | 1,498.4K |
| 10:50 | 5,186.98 | 5,193.22 | 5,185.67 | 5,192.26 | 1,583.5K |
| 10:55 | 5,191.94 | 5,195.21 | 5,191.41 | 5,193.56 | 2,509.1K |
| 11:00 | 5,192.67 | 5,197.04 | 5,191.84 | 5,195.89 | 1,418.8K |
| 11:05 | 5,195.49 | 5,197.09 | 5,193.61 | 5,194.58 | 1,516.6K |
| 11:10 | 5,194.58 | 5,200.46 | 5,194.26 | 5,199.87 | 3,367.2K |
| 11:15 | 5,199.25 | 5,200.64 | 5,197.29 | 5,198.76 | 1,132.6K |
| 11:20 | 5,197.06 | 5,200.45 | 5,196.67 | 5,200.21 | 2,730.9K |
| 11:25 | 5,198.26 | 5,200.26 | 5,191.78 | 5,191.78 | 5,083.5K |
| 11:30 | 5,188.02 | 5,188.77 | 5,184.75 | 5,184.93 | 4,383.7K |
| 11:35 | 5,183.41 | 5,186.66 | 5,176.73 | 5,176.73 | 7,132.9K |
| 11:40 | 5,175.12 | 5,175.46 | 5,160.97 | 5,161.62 | 5,219.0K |
| 11:45 | 5,160.50 | 5,164.33 | 5,160.44 | 5,162.94 | 4,805.9K |
| 11:50 | 5,161.73 | 5,164.87 | 5,161.10 | 5,163.76 | 1,380.1K |
| 11:55 | 5,161.44 | 5,166.28 | 5,161.44 | 5,165.70 | 1,457.5K |
| 12:00 | 5,164.00 | 5,164.00 | 5,164.00 | 5,164.00 | 5.6K |
| 12:05 | 5,164.00 | 5,164.00 | 5,164.00 | 5,164.00 | 0.0K |
| 13:00 | 5,163.32 | 5,165.69 | 5,160.61 | 5,165.60 | 9,553.8K |
| 13:05 | 5,163.59 | 5,165.76 | 5,162.88 | 5,162.94 | 4,733.8K |
| 13:10 | 5,162.94 | 5,166.28 | 5,162.38 | 5,162.94 | 5,225.8K |
| 13:15 | 5,161.42 | 5,164.25 | 5,152.15 | 5,152.60 | 9,553.5K |
| 13:20 | 5,151.48 | 5,153.77 | 5,149.90 | 5,153.64 | 4,232.6K |
| 13:25 | 5,152.13 | 5,158.45 | 5,152.01 | 5,158.20 | 5,382.3K |
| 13:30 | 5,157.90 | 5,161.48 | 5,157.81 | 5,159.66 | 2,571.5K |
| 13:35 | 5,158.77 | 5,161.06 | 5,157.13 | 5,158.27 | 1,640.4K |
| 13:40 | 5,155.46 | 5,159.56 | 5,154.41 | 5,155.51 | 5,167.1K |
| 13:45 | 5,152.64 | 5,156.05 | 5,151.62 | 5,154.58 | 3,070.8K |
| 13:50 | 5,153.38 | 5,160.16 | 5,152.36 | 5,157.09 | 2,228.6K |
| 13:55 | 5,155.97 | 5,158.22 | 5,154.98 | 5,155.62 | 2,776.5K |
| 14:00 | 5,153.45 | 5,155.99 | 5,151.10 | 5,151.94 | 5,273.9K |
| 14:05 | 5,150.18 | 5,150.18 | 5,145.32 | 5,146.92 | 8,446.1K |
| 14:10 | 5,145.71 | 5,149.15 | 5,144.83 | 5,147.09 | 7,702.3K |
| 14:15 | 5,146.53 | 5,148.75 | 5,144.28 | 5,144.74 | 5,272.4K |
| 14:20 | 5,142.10 | 5,145.87 | 5,139.23 | 5,142.09 | 4,547.3K |
| 14:25 | 5,139.76 | 5,144.36 | 5,138.43 | 5,141.45 | 4,276.3K |
| 14:30 | 5,140.36 | 5,144.05 | 5,139.79 | 5,143.37 | 3,881.7K |
| 14:35 | 5,142.78 | 5,145.87 | 5,142.37 | 5,143.31 | 6,903.3K |
| 14:40 | 5,144.32 | 5,145.00 | 5,138.76 | 5,140.37 | 5,491.6K |
| 14:45 | 5,138.33 | 5,139.02 | 5,133.89 | 5,134.49 | 5,192.5K |
| 14:50 | 5,133.60 | 5,133.60 | 5,126.91 | 5,127.20 | 8,420.1K |
| 14:55 | 5,125.19 | 5,131.95 | 5,125.19 | 5,131.95 | 5,747.2K |
| 15:00 | 5,131.95 | 5,132.19 | 5,124.62 | 5,124.62 | 5,155.7K |
| 15:05 | 5,123.91 | 5,125.32 | 5,117.51 | 5,118.27 | 5,879.0K |
| 15:10 | 5,117.38 | 5,119.90 | 5,116.49 | 5,118.79 | 3,834.6K |
| 15:15 | 5,117.90 | 5,123.22 | 5,117.22 | 5,122.17 | 6,237.0K |
| 15:20 | 5,121.07 | 5,125.25 | 5,119.03 | 5,122.89 | 4,073.2K |
| 15:25 | 5,122.45 | 5,125.69 | 5,120.92 | 5,124.32 | 3,966.8K |
| 15:30 | 5,122.74 | 5,128.43 | 5,122.17 | 5,127.27 | 5,558.7K |
| 15:35 | 5,127.27 | 5,133.29 | 5,127.27 | 5,132.95 | 4,382.1K |
| 15:40 | 5,132.14 | 5,138.91 | 5,132.14 | 5,138.10 | 6,085.8K |
| 15:45 | 5,138.10 | 5,138.94 | 5,132.36 | 5,135.91 | 21,003.6K |
| 15:50 | 5,133.91 | 5,136.83 | 5,131.75 | 5,135.18 | 6,433.1K |
| 15:55 | 5,133.11 | 5,136.80 | 5,127.85 | 5,136.80 | 28,920.1K |