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 | 5,321.47 | 5,321.47 | 5,299.06 | 5,299.85 | 8,846.2K |
| 09:35 | 5,299.85 | 5,305.39 | 5,295.95 | 5,305.28 | 2,765.6K |
| 09:40 | 5,305.51 | 5,321.66 | 5,305.51 | 5,321.34 | 6,013.8K |
| 09:45 | 5,321.34 | 5,326.83 | 5,320.40 | 5,325.42 | 4,403.0K |
| 09:50 | 5,326.12 | 5,326.93 | 5,320.09 | 5,324.48 | 3,455.8K |
| 09:55 | 5,324.78 | 5,329.70 | 5,324.78 | 5,326.04 | 6,371.5K |
| 10:00 | 5,325.71 | 5,333.08 | 5,325.15 | 5,326.60 | 5,040.3K |
| 10:05 | 5,327.44 | 5,335.47 | 5,326.33 | 5,332.79 | 2,476.5K |
| 10:10 | 5,333.03 | 5,338.46 | 5,330.53 | 5,336.03 | 3,126.1K |
| 10:15 | 5,335.56 | 5,336.89 | 5,326.98 | 5,327.14 | 3,765.4K |
| 10:20 | 5,327.28 | 5,328.21 | 5,323.95 | 5,324.07 | 5,257.0K |
| 10:25 | 5,323.86 | 5,324.98 | 5,319.48 | 5,323.51 | 7,702.8K |
| 10:30 | 5,323.57 | 5,324.36 | 5,314.16 | 5,315.19 | 3,436.9K |
| 10:35 | 5,315.42 | 5,317.51 | 5,311.92 | 5,315.43 | 2,874.5K |
| 10:40 | 5,315.52 | 5,318.94 | 5,314.28 | 5,316.72 | 3,380.8K |
| 10:45 | 5,316.89 | 5,317.90 | 5,313.56 | 5,317.33 | 3,143.0K |
| 10:50 | 5,317.33 | 5,318.33 | 5,314.85 | 5,316.36 | 2,283.8K |
| 10:55 | 5,316.72 | 5,319.59 | 5,316.36 | 5,319.46 | 1,504.8K |
| 11:00 | 5,319.46 | 5,320.69 | 5,316.62 | 5,320.15 | 5,232.5K |
| 11:05 | 5,320.15 | 5,324.40 | 5,319.41 | 5,324.11 | 2,572.1K |
| 11:10 | 5,324.09 | 5,327.08 | 5,321.11 | 5,323.89 | 5,421.6K |
| 11:15 | 5,324.02 | 5,331.69 | 5,323.34 | 5,326.78 | 10,311.8K |
| 11:20 | 5,326.78 | 5,327.84 | 5,318.41 | 5,319.49 | 4,196.0K |
| 11:25 | 5,319.06 | 5,327.89 | 5,318.74 | 5,326.77 | 5,902.8K |
| 11:30 | 5,327.29 | 5,331.77 | 5,327.29 | 5,331.34 | 4,080.0K |
| 11:35 | 5,331.34 | 5,334.19 | 5,330.03 | 5,332.40 | 2,517.5K |
| 11:40 | 5,332.17 | 5,338.36 | 5,332.17 | 5,338.29 | 2,087.6K |
| 11:45 | 5,337.99 | 5,338.15 | 5,333.46 | 5,335.65 | 2,894.8K |
| 11:50 | 5,335.65 | 5,335.65 | 5,330.49 | 5,334.61 | 2,387.3K |
| 11:55 | 5,334.61 | 5,334.84 | 5,332.25 | 5,333.22 | 1,643.1K |
| 12:00 | 5,333.81 | 5,333.81 | 5,333.81 | 5,333.81 | 2.4K |
| 12:05 | 5,333.81 | 5,333.81 | 5,333.81 | 5,333.81 | 0.0K |
| 13:00 | 5,334.06 | 5,336.76 | 5,326.88 | 5,327.57 | 54,820.7K |
| 13:05 | 5,327.36 | 5,329.18 | 5,323.52 | 5,324.92 | 5,936.9K |
| 13:10 | 5,324.92 | 5,325.62 | 5,320.10 | 5,321.28 | 5,299.9K |
| 13:15 | 5,320.70 | 5,325.79 | 5,320.70 | 5,324.89 | 2,866.6K |
| 13:20 | 5,324.64 | 5,325.01 | 5,320.61 | 5,322.83 | 2,560.8K |
| 13:25 | 5,322.83 | 5,329.29 | 5,322.41 | 5,328.02 | 5,311.3K |
| 13:30 | 5,327.47 | 5,328.70 | 5,324.13 | 5,327.86 | 5,106.8K |
| 13:35 | 5,327.86 | 5,334.36 | 5,327.47 | 5,334.36 | 4,074.5K |
| 13:40 | 5,334.36 | 5,338.32 | 5,333.73 | 5,336.86 | 5,488.3K |
| 13:45 | 5,336.63 | 5,337.75 | 5,331.04 | 5,332.58 | 4,588.1K |
| 13:50 | 5,332.87 | 5,337.65 | 5,331.54 | 5,334.73 | 3,932.6K |
| 13:55 | 5,335.30 | 5,336.36 | 5,328.32 | 5,329.33 | 6,967.0K |
| 14:00 | 5,329.59 | 5,333.63 | 5,329.20 | 5,331.79 | 8,438.2K |
| 14:05 | 5,332.85 | 5,339.99 | 5,331.74 | 5,339.10 | 11,327.6K |
| 14:10 | 5,339.32 | 5,340.26 | 5,333.47 | 5,335.06 | 3,987.5K |
| 14:15 | 5,335.10 | 5,343.18 | 5,334.36 | 5,340.45 | 6,112.5K |
| 14:20 | 5,340.45 | 5,341.81 | 5,336.59 | 5,338.32 | 4,928.6K |
| 14:25 | 5,338.32 | 5,339.48 | 5,334.65 | 5,337.60 | 3,419.8K |
| 14:30 | 5,337.60 | 5,338.28 | 5,334.88 | 5,336.69 | 10,025.3K |
| 14:35 | 5,336.69 | 5,338.54 | 5,335.66 | 5,336.54 | 3,478.3K |
| 14:40 | 5,336.83 | 5,338.88 | 5,335.97 | 5,338.88 | 2,967.6K |
| 14:45 | 5,338.95 | 5,340.62 | 5,335.79 | 5,336.48 | 5,303.7K |
| 14:50 | 5,336.48 | 5,338.65 | 5,335.20 | 5,336.27 | 3,804.7K |
| 14:55 | 5,335.17 | 5,339.88 | 5,335.17 | 5,339.82 | 5,655.3K |
| 15:00 | 5,339.42 | 5,340.29 | 5,335.45 | 5,335.94 | 4,387.5K |
| 15:05 | 5,335.94 | 5,338.60 | 5,335.42 | 5,336.11 | 3,489.1K |
| 15:10 | 5,336.11 | 5,336.98 | 5,332.62 | 5,333.41 | 4,041.4K |
| 15:15 | 5,333.41 | 5,336.05 | 5,328.64 | 5,329.01 | 4,331.5K |
| 15:20 | 5,329.16 | 5,331.09 | 5,325.46 | 5,325.46 | 4,927.0K |
| 15:25 | 5,325.46 | 5,328.77 | 5,323.82 | 5,324.30 | 6,092.1K |
| 15:30 | 5,324.70 | 5,327.82 | 5,323.78 | 5,325.74 | 5,311.6K |
| 15:35 | 5,326.14 | 5,326.14 | 5,321.48 | 5,321.48 | 4,650.1K |
| 15:40 | 5,321.81 | 5,322.13 | 5,314.14 | 5,315.78 | 6,623.4K |
| 15:45 | 5,315.78 | 5,317.16 | 5,311.11 | 5,312.81 | 5,433.4K |
| 15:50 | 5,313.69 | 5,315.31 | 5,310.73 | 5,311.16 | 8,590.5K |
| 15:55 | 5,312.34 | 5,314.03 | 5,307.92 | 5,308.48 | 21,873.3K |