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 | 5,074.05 | 5,088.23 | 5,070.74 | 5,085.04 | 2,706.0K |
| 09:35 | 5,084.09 | 5,091.55 | 5,079.93 | 5,081.16 | 0.0K |
| 09:40 | 5,081.19 | 5,086.72 | 5,075.62 | 5,086.72 | 0.0K |
| 09:45 | 5,085.62 | 5,094.79 | 5,084.29 | 5,091.69 | 24,939.9K |
| 09:50 | 5,093.50 | 5,095.67 | 5,089.05 | 5,089.68 | 7,456.7K |
| 09:55 | 5,089.58 | 5,095.35 | 5,086.52 | 5,088.03 | 5,488.7K |
| 10:00 | 5,088.67 | 5,088.67 | 5,081.63 | 5,082.18 | 7,376.4K |
| 10:05 | 5,081.84 | 5,081.84 | 5,076.46 | 5,077.34 | 4,417.1K |
| 10:10 | 5,077.47 | 5,079.24 | 5,073.87 | 5,078.99 | 3,103.8K |
| 10:15 | 5,078.10 | 5,081.15 | 5,077.04 | 5,079.95 | 4,003.0K |
| 10:20 | 5,079.11 | 5,089.49 | 5,079.11 | 5,089.49 | 3,842.0K |
| 10:25 | 5,090.17 | 5,094.94 | 5,087.97 | 5,094.73 | 7,278.9K |
| 10:30 | 5,094.73 | 5,094.73 | 5,081.32 | 5,083.00 | 3,649.3K |
| 10:35 | 5,082.61 | 5,087.20 | 5,080.76 | 5,084.62 | 2,571.8K |
| 10:40 | 5,083.22 | 5,087.99 | 5,082.74 | 5,087.79 | 2,812.1K |
| 10:45 | 5,087.79 | 5,094.13 | 5,086.28 | 5,094.12 | 4,076.8K |
| 10:50 | 5,093.88 | 5,100.97 | 5,093.08 | 5,100.97 | 5,112.7K |
| 10:55 | 5,100.90 | 5,102.54 | 5,097.82 | 5,102.54 | 1,980.1K |
| 11:00 | 5,102.17 | 5,106.58 | 5,101.91 | 5,105.59 | 5,776.0K |
| 11:05 | 5,104.75 | 5,107.26 | 5,103.23 | 5,106.94 | 3,853.7K |
| 11:10 | 5,107.58 | 5,111.51 | 5,107.54 | 5,111.21 | 3,558.7K |
| 11:15 | 5,111.41 | 5,116.41 | 5,108.98 | 5,115.55 | 2,368.3K |
| 11:20 | 5,115.80 | 5,117.62 | 5,114.69 | 5,114.69 | 4,907.5K |
| 11:25 | 5,114.69 | 5,121.09 | 5,114.69 | 5,119.40 | 4,176.9K |
| 11:30 | 5,119.40 | 5,128.59 | 5,119.33 | 5,128.10 | 3,123.5K |
| 11:35 | 5,127.80 | 5,129.59 | 5,126.86 | 5,128.80 | 2,084.7K |
| 11:40 | 5,128.80 | 5,129.65 | 5,126.81 | 5,129.09 | 1,658.8K |
| 11:45 | 5,127.98 | 5,134.07 | 5,127.72 | 5,134.07 | 2,837.4K |
| 11:50 | 5,134.07 | 5,136.91 | 5,130.41 | 5,131.75 | 2,839.3K |
| 11:55 | 5,131.88 | 5,134.59 | 5,129.33 | 5,132.06 | 5,925.6K |
| 12:00 | 5,132.06 | 5,132.06 | 5,132.06 | 5,132.06 | 0.8K |
| 12:05 | 5,132.06 | 5,132.06 | 5,132.06 | 5,132.06 | 0.0K |
| 13:00 | 5,129.20 | 5,130.01 | 5,123.44 | 5,124.05 | 8,040.3K |
| 13:05 | 5,124.92 | 5,125.64 | 5,121.24 | 5,124.17 | 1,831.6K |
| 13:10 | 5,123.92 | 5,124.39 | 5,119.65 | 5,119.65 | 7,827.4K |
| 13:15 | 5,119.65 | 5,123.25 | 5,117.56 | 5,121.14 | 3,081.5K |
| 13:20 | 5,121.12 | 5,125.37 | 5,120.40 | 5,125.37 | 4,095.3K |
| 13:25 | 5,125.37 | 5,130.38 | 5,124.92 | 5,127.85 | 7,971.0K |
| 13:30 | 5,127.85 | 5,129.52 | 5,126.58 | 5,127.30 | 3,979.4K |
| 13:35 | 5,126.87 | 5,127.02 | 5,120.21 | 5,123.25 | 4,393.7K |
| 13:40 | 5,123.25 | 5,127.49 | 5,122.39 | 5,126.15 | 2,965.3K |
| 13:45 | 5,124.82 | 5,127.68 | 5,124.37 | 5,127.67 | 5,917.6K |
| 13:50 | 5,127.92 | 5,132.22 | 5,126.48 | 5,131.60 | 6,414.4K |
| 13:55 | 5,129.81 | 5,134.60 | 5,129.81 | 5,134.60 | 7,846.2K |
| 14:00 | 5,135.76 | 5,150.86 | 5,134.49 | 5,143.38 | 21,818.5K |
| 14:05 | 5,144.56 | 5,153.36 | 5,142.47 | 5,151.95 | 8,092.5K |
| 14:10 | 5,153.10 | 5,158.88 | 5,151.11 | 5,151.13 | 10,318.7K |
| 14:15 | 5,151.43 | 5,153.81 | 5,149.99 | 5,150.35 | 13,781.0K |
| 14:20 | 5,150.35 | 5,151.28 | 5,147.66 | 5,149.17 | 5,244.1K |
| 14:25 | 5,149.48 | 5,150.80 | 5,145.29 | 5,148.44 | 3,430.0K |
| 14:30 | 5,148.73 | 5,152.19 | 5,148.00 | 5,148.38 | 9,248.8K |
| 14:35 | 5,148.37 | 5,155.17 | 5,147.67 | 5,153.96 | 4,105.2K |
| 14:40 | 5,154.45 | 5,155.29 | 5,150.81 | 5,150.81 | 4,359.2K |
| 14:45 | 5,152.80 | 5,153.51 | 5,148.24 | 5,152.01 | 4,814.5K |
| 14:50 | 5,151.94 | 5,157.22 | 5,150.60 | 5,156.90 | 7,623.2K |
| 14:55 | 5,156.90 | 5,160.43 | 5,155.27 | 5,155.61 | 8,955.1K |
| 15:00 | 5,155.61 | 5,155.61 | 5,149.54 | 5,151.59 | 4,457.1K |
| 15:05 | 5,151.91 | 5,160.31 | 5,151.59 | 5,159.82 | 6,406.2K |
| 15:10 | 5,159.69 | 5,160.84 | 5,156.56 | 5,157.87 | 4,119.1K |
| 15:15 | 5,158.00 | 5,159.57 | 5,155.86 | 5,158.03 | 5,501.1K |
| 15:20 | 5,158.03 | 5,161.09 | 5,157.42 | 5,160.76 | 4,805.9K |
| 15:25 | 5,161.15 | 5,161.15 | 5,157.73 | 5,160.06 | 3,855.3K |
| 15:30 | 5,158.98 | 5,160.66 | 5,155.22 | 5,160.05 | 4,026.1K |
| 15:35 | 5,158.67 | 5,164.08 | 5,157.81 | 5,158.27 | 5,485.3K |
| 15:40 | 5,158.53 | 5,159.20 | 5,152.44 | 5,154.27 | 7,219.6K |
| 15:45 | 5,153.40 | 5,155.80 | 5,151.69 | 5,154.73 | 5,123.3K |
| 15:50 | 5,154.83 | 5,158.10 | 5,151.20 | 5,158.00 | 10,820.5K |
| 15:55 | 5,156.93 | 5,162.18 | 5,152.86 | 5,162.18 | 34,278.6K |