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 | 5,294.05 | 5,307.23 | 5,293.60 | 5,305.25 | 1,916.6K |
| 09:35 | 5,306.45 | 5,311.38 | 5,302.47 | 5,310.25 | 12,336.2K |
| 09:40 | 5,309.90 | 5,320.12 | 5,309.55 | 5,315.46 | 9,251.2K |
| 09:45 | 5,315.46 | 5,328.70 | 5,315.46 | 5,327.32 | 8,787.3K |
| 09:50 | 5,327.03 | 5,334.53 | 5,324.80 | 5,333.48 | 8,711.6K |
| 09:55 | 5,333.48 | 5,337.53 | 5,329.17 | 5,334.64 | 11,924.5K |
| 10:00 | 5,334.62 | 5,344.61 | 5,333.50 | 5,342.89 | 7,461.0K |
| 10:05 | 5,342.64 | 5,354.50 | 5,342.64 | 5,350.53 | 12,736.4K |
| 10:10 | 5,352.23 | 5,359.74 | 5,351.82 | 5,359.74 | 9,110.4K |
| 10:15 | 5,360.81 | 5,362.89 | 5,354.24 | 5,354.24 | 9,878.8K |
| 10:20 | 5,354.69 | 5,356.01 | 5,348.38 | 5,350.37 | 4,384.6K |
| 10:25 | 5,350.37 | 5,354.02 | 5,349.83 | 5,351.11 | 4,410.2K |
| 10:30 | 5,351.11 | 5,356.01 | 5,346.53 | 5,346.93 | 5,230.0K |
| 10:35 | 5,346.93 | 5,348.93 | 5,346.24 | 5,348.20 | 3,487.4K |
| 10:40 | 5,348.20 | 5,351.27 | 5,347.14 | 5,348.08 | 6,422.7K |
| 10:45 | 5,347.92 | 5,350.70 | 5,346.29 | 5,347.60 | 4,235.3K |
| 10:50 | 5,347.60 | 5,347.60 | 5,343.36 | 5,344.82 | 4,768.0K |
| 10:55 | 5,344.09 | 5,349.89 | 5,342.66 | 5,343.92 | 6,220.9K |
| 11:00 | 5,344.30 | 5,346.69 | 5,340.27 | 5,340.41 | 3,008.1K |
| 11:05 | 5,340.12 | 5,340.61 | 5,329.27 | 5,329.92 | 4,940.6K |
| 11:10 | 5,330.17 | 5,336.36 | 5,325.51 | 5,336.36 | 4,911.4K |
| 11:15 | 5,335.52 | 5,341.17 | 5,335.41 | 5,340.86 | 2,712.9K |
| 11:20 | 5,340.05 | 5,340.18 | 5,333.06 | 5,334.47 | 2,113.6K |
| 11:25 | 5,334.94 | 5,334.94 | 5,326.47 | 5,327.24 | 2,068.2K |
| 11:30 | 5,327.24 | 5,328.87 | 5,324.47 | 5,324.47 | 2,112.0K |
| 11:35 | 5,324.23 | 5,328.73 | 5,322.65 | 5,326.91 | 1,343.3K |
| 11:40 | 5,326.07 | 5,328.40 | 5,325.23 | 5,327.69 | 1,157.2K |
| 11:45 | 5,327.69 | 5,329.36 | 5,324.99 | 5,325.24 | 1,288.3K |
| 11:50 | 5,326.47 | 5,329.48 | 5,324.00 | 5,329.48 | 1,549.6K |
| 11:55 | 5,328.09 | 5,333.94 | 5,327.54 | 5,333.35 | 1,514.7K |
| 12:00 | 5,333.35 | 5,333.35 | 5,333.35 | 5,333.35 | 1.2K |
| 12:05 | 5,333.35 | 5,333.35 | 5,333.35 | 5,333.35 | 0.0K |
| 13:00 | 5,329.89 | 5,334.87 | 5,327.40 | 5,334.05 | 3,209.1K |
| 13:05 | 5,334.05 | 5,336.80 | 5,333.20 | 5,334.12 | 3,099.0K |
| 13:10 | 5,334.12 | 5,338.24 | 5,332.57 | 5,336.01 | 5,390.8K |
| 13:15 | 5,335.30 | 5,337.21 | 5,332.49 | 5,333.24 | 3,731.9K |
| 13:20 | 5,332.79 | 5,335.83 | 5,332.76 | 5,334.23 | 2,711.4K |
| 13:25 | 5,333.73 | 5,334.37 | 5,329.56 | 5,332.18 | 3,686.7K |
| 13:30 | 5,331.33 | 5,333.73 | 5,328.46 | 5,330.10 | 4,734.7K |
| 13:35 | 5,328.88 | 5,330.86 | 5,326.05 | 5,329.74 | 8,350.6K |
| 13:40 | 5,329.74 | 5,331.43 | 5,325.86 | 5,328.03 | 3,696.1K |
| 13:45 | 5,327.95 | 5,332.11 | 5,327.69 | 5,331.80 | 2,506.0K |
| 13:50 | 5,332.05 | 5,332.05 | 5,328.44 | 5,331.01 | 4,626.8K |
| 13:55 | 5,331.65 | 5,334.39 | 5,328.93 | 5,331.74 | 3,674.7K |
| 14:00 | 5,331.44 | 5,331.44 | 5,323.02 | 5,326.34 | 3,715.9K |
| 14:05 | 5,325.50 | 5,328.87 | 5,323.21 | 5,328.56 | 2,778.2K |
| 14:10 | 5,327.58 | 5,329.37 | 5,326.51 | 5,327.84 | 3,096.8K |
| 14:15 | 5,327.84 | 5,330.29 | 5,325.89 | 5,328.06 | 2,964.8K |
| 14:20 | 5,328.06 | 5,329.06 | 5,324.44 | 5,327.16 | 3,199.3K |
| 14:25 | 5,326.53 | 5,330.04 | 5,325.59 | 5,329.49 | 3,196.3K |
| 14:30 | 5,328.73 | 5,329.85 | 5,323.32 | 5,324.67 | 4,156.1K |
| 14:35 | 5,325.47 | 5,326.09 | 5,319.44 | 5,323.24 | 3,914.0K |
| 14:40 | 5,323.17 | 5,323.76 | 5,317.76 | 5,323.68 | 2,711.4K |
| 14:45 | 5,322.37 | 5,323.21 | 5,320.19 | 5,320.47 | 3,129.9K |
| 14:50 | 5,320.10 | 5,320.75 | 5,317.51 | 5,319.21 | 3,726.5K |
| 14:55 | 5,318.37 | 5,325.01 | 5,318.37 | 5,324.68 | 3,695.6K |
| 15:00 | 5,324.47 | 5,326.26 | 5,320.42 | 5,321.46 | 4,278.0K |
| 15:05 | 5,321.18 | 5,324.62 | 5,317.33 | 5,317.33 | 7,491.6K |
| 15:10 | 5,315.27 | 5,319.13 | 5,313.15 | 5,317.72 | 5,435.7K |
| 15:15 | 5,317.46 | 5,318.58 | 5,314.03 | 5,317.14 | 5,253.1K |
| 15:20 | 5,316.29 | 5,318.86 | 5,313.75 | 5,314.46 | 5,630.9K |
| 15:25 | 5,314.14 | 5,316.17 | 5,307.65 | 5,308.70 | 6,032.3K |
| 15:30 | 5,308.45 | 5,312.08 | 5,307.94 | 5,311.17 | 7,118.1K |
| 15:35 | 5,311.68 | 5,319.78 | 5,310.64 | 5,318.31 | 6,917.0K |
| 15:40 | 5,317.68 | 5,319.77 | 5,314.42 | 5,318.74 | 6,225.3K |
| 15:45 | 5,317.04 | 5,317.96 | 5,312.18 | 5,317.26 | 7,891.6K |
| 15:50 | 5,316.86 | 5,318.39 | 5,313.11 | 5,317.35 | 9,620.3K |
| 15:55 | 5,318.94 | 5,322.35 | 5,314.75 | 5,314.75 | 25,012.1K |