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 | 5,274.87 | 5,311.73 | 5,272.37 | 5,309.49 | 34,448.6K |
| 09:35 | 5,309.25 | 5,319.18 | 5,309.25 | 5,317.39 | 6,683.2K |
| 09:40 | 5,317.07 | 5,323.82 | 5,314.55 | 5,321.59 | 7,222.6K |
| 09:45 | 5,321.00 | 5,321.94 | 5,314.86 | 5,315.72 | 7,291.4K |
| 09:50 | 5,314.22 | 5,318.75 | 5,312.27 | 5,313.17 | 5,990.5K |
| 09:55 | 5,314.01 | 5,314.01 | 5,309.60 | 5,310.13 | 4,707.1K |
| 10:00 | 5,310.47 | 5,316.97 | 5,310.44 | 5,312.91 | 3,254.1K |
| 10:05 | 5,312.91 | 5,315.36 | 5,309.97 | 5,313.95 | 6,678.0K |
| 10:10 | 5,314.18 | 5,320.11 | 5,311.53 | 5,318.48 | 8,304.0K |
| 10:15 | 5,318.48 | 5,322.95 | 5,317.32 | 5,320.29 | 4,634.5K |
| 10:20 | 5,321.67 | 5,330.20 | 5,321.45 | 5,328.10 | 4,448.0K |
| 10:25 | 5,327.72 | 5,331.98 | 5,327.72 | 5,330.74 | 6,278.7K |
| 10:30 | 5,331.19 | 5,342.39 | 5,331.19 | 5,338.96 | 11,734.5K |
| 10:35 | 5,338.74 | 5,338.74 | 5,330.68 | 5,331.71 | 2,883.4K |
| 10:40 | 5,331.71 | 5,340.04 | 5,330.44 | 5,337.41 | 5,819.7K |
| 10:45 | 5,335.78 | 5,340.25 | 5,334.58 | 5,339.82 | 5,691.2K |
| 10:50 | 5,339.90 | 5,343.70 | 5,338.91 | 5,342.43 | 4,499.5K |
| 10:55 | 5,341.96 | 5,342.62 | 5,338.12 | 5,339.19 | 3,079.6K |
| 11:00 | 5,339.30 | 5,339.74 | 5,335.27 | 5,335.27 | 2,549.2K |
| 11:05 | 5,334.74 | 5,339.29 | 5,333.87 | 5,336.79 | 6,557.7K |
| 11:10 | 5,336.65 | 5,341.52 | 5,336.51 | 5,336.72 | 3,858.1K |
| 11:15 | 5,335.77 | 5,338.70 | 5,333.20 | 5,338.43 | 2,554.9K |
| 11:20 | 5,339.15 | 5,340.75 | 5,336.14 | 5,338.87 | 3,088.9K |
| 11:25 | 5,337.24 | 5,342.98 | 5,336.48 | 5,341.70 | 3,648.3K |
| 11:30 | 5,343.26 | 5,343.45 | 5,339.60 | 5,339.82 | 2,359.9K |
| 11:35 | 5,339.46 | 5,341.55 | 5,338.27 | 5,340.95 | 2,238.8K |
| 11:40 | 5,340.71 | 5,342.01 | 5,338.12 | 5,338.79 | 1,676.4K |
| 11:45 | 5,340.11 | 5,340.11 | 5,334.36 | 5,334.83 | 2,067.8K |
| 11:50 | 5,335.72 | 5,339.32 | 5,335.72 | 5,338.57 | 1,861.5K |
| 11:55 | 5,338.11 | 5,339.66 | 5,335.55 | 5,339.66 | 1,405.7K |
| 12:00 | 5,339.66 | 5,339.66 | 5,339.66 | 5,339.66 | 6.0K |
| 12:05 | 5,339.66 | 5,339.66 | 5,339.66 | 5,339.66 | 0.0K |
| 13:00 | 5,338.77 | 5,346.35 | 5,338.77 | 5,342.39 | 8,657.6K |
| 13:05 | 5,341.40 | 5,350.33 | 5,341.40 | 5,347.68 | 3,735.6K |
| 13:10 | 5,348.47 | 5,351.13 | 5,346.66 | 5,350.95 | 3,087.0K |
| 13:15 | 5,350.74 | 5,352.46 | 5,348.31 | 5,351.68 | 5,756.7K |
| 13:20 | 5,351.31 | 5,352.52 | 5,348.79 | 5,350.64 | 7,789.1K |
| 13:25 | 5,350.34 | 5,350.40 | 5,344.98 | 5,348.48 | 3,389.9K |
| 13:30 | 5,348.77 | 5,361.98 | 5,347.65 | 5,360.32 | 12,608.6K |
| 13:35 | 5,359.98 | 5,363.32 | 5,355.95 | 5,358.13 | 7,414.6K |
| 13:40 | 5,357.62 | 5,358.74 | 5,352.43 | 5,354.41 | 4,029.0K |
| 13:45 | 5,354.41 | 5,356.02 | 5,351.33 | 5,353.72 | 7,258.9K |
| 13:50 | 5,353.72 | 5,357.26 | 5,351.20 | 5,356.41 | 4,419.7K |
| 13:55 | 5,356.85 | 5,356.85 | 5,350.59 | 5,351.25 | 3,437.7K |
| 14:00 | 5,350.73 | 5,351.05 | 5,345.49 | 5,345.49 | 5,960.4K |
| 14:05 | 5,345.17 | 5,349.37 | 5,343.05 | 5,343.49 | 4,858.9K |
| 14:10 | 5,343.06 | 5,345.66 | 5,340.91 | 5,341.66 | 2,424.9K |
| 14:15 | 5,341.66 | 5,342.80 | 5,338.94 | 5,341.44 | 2,935.7K |
| 14:20 | 5,340.60 | 5,343.36 | 5,339.03 | 5,342.51 | 3,481.3K |
| 14:25 | 5,342.51 | 5,347.40 | 5,341.83 | 5,347.40 | 7,903.3K |
| 14:30 | 5,345.73 | 5,348.63 | 5,344.99 | 5,345.95 | 7,943.4K |
| 14:35 | 5,343.73 | 5,347.93 | 5,342.10 | 5,342.99 | 3,768.1K |
| 14:40 | 5,343.68 | 5,344.13 | 5,339.78 | 5,342.22 | 3,816.6K |
| 14:45 | 5,341.95 | 5,345.36 | 5,341.09 | 5,344.52 | 3,018.6K |
| 14:50 | 5,345.21 | 5,349.58 | 5,344.07 | 5,348.27 | 3,103.6K |
| 14:55 | 5,348.14 | 5,349.65 | 5,341.22 | 5,342.07 | 6,247.5K |
| 15:00 | 5,342.96 | 5,344.52 | 5,340.95 | 5,342.48 | 2,482.4K |
| 15:05 | 5,341.59 | 5,345.21 | 5,340.20 | 5,342.43 | 3,450.4K |
| 15:10 | 5,342.43 | 5,348.75 | 5,341.80 | 5,346.03 | 3,965.9K |
| 15:15 | 5,346.02 | 5,346.81 | 5,339.09 | 5,340.67 | 4,231.9K |
| 15:20 | 5,341.98 | 5,342.78 | 5,335.04 | 5,337.71 | 5,448.2K |
| 15:25 | 5,337.71 | 5,342.52 | 5,337.16 | 5,341.24 | 4,366.2K |
| 15:30 | 5,340.52 | 5,343.65 | 5,339.70 | 5,342.43 | 5,734.9K |
| 15:35 | 5,342.43 | 5,349.41 | 5,342.43 | 5,345.33 | 5,821.7K |
| 15:40 | 5,345.72 | 5,345.98 | 5,340.02 | 5,341.05 | 5,258.4K |
| 15:45 | 5,341.25 | 5,347.41 | 5,339.83 | 5,343.78 | 6,707.8K |
| 15:50 | 5,344.41 | 5,344.41 | 5,338.87 | 5,340.19 | 5,979.4K |
| 15:55 | 5,340.19 | 5,348.77 | 5,337.31 | 5,348.77 | 18,419.7K |