5,528.41
最終更新: 2025-10-03
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 5,354.15 | 5,364.34 | 5,348.27 | 5,355.45 | 16,157.6K |
| 09:35 | 5,356.19 | 5,356.19 | 5,338.31 | 5,338.31 | 11,998.8K |
| 09:40 | 5,338.06 | 5,338.06 | 5,322.07 | 5,325.94 | 16,726.0K |
| 09:45 | 5,326.29 | 5,332.48 | 5,325.09 | 5,329.75 | 21,929.6K |
| 09:50 | 5,328.34 | 5,328.34 | 5,310.11 | 5,311.38 | 31,324.5K |
| 09:55 | 5,311.35 | 5,322.46 | 5,310.88 | 5,321.05 | 11,006.4K |
| 10:00 | 5,320.08 | 5,324.15 | 5,314.61 | 5,316.15 | 11,454.5K |
| 10:05 | 5,316.65 | 5,325.34 | 5,315.84 | 5,325.34 | 7,815.5K |
| 10:10 | 5,325.33 | 5,338.99 | 5,324.10 | 5,337.46 | 13,712.4K |
| 10:15 | 5,337.21 | 5,338.32 | 5,329.73 | 5,332.42 | 16,036.9K |
| 10:20 | 5,332.42 | 5,338.19 | 5,332.42 | 5,337.08 | 5,340.0K |
| 10:25 | 5,337.79 | 5,340.82 | 5,335.89 | 5,340.19 | 4,823.4K |
| 10:30 | 5,340.19 | 5,340.50 | 5,328.90 | 5,329.15 | 5,589.7K |
| 10:35 | 5,329.15 | 5,331.29 | 5,327.37 | 5,329.95 | 3,730.4K |
| 10:40 | 5,329.95 | 5,336.23 | 5,329.51 | 5,333.23 | 9,791.9K |
| 10:45 | 5,333.23 | 5,337.99 | 5,331.57 | 5,337.13 | 3,988.4K |
| 10:50 | 5,336.51 | 5,344.52 | 5,336.51 | 5,343.91 | 9,436.5K |
| 10:55 | 5,343.91 | 5,344.39 | 5,340.43 | 5,340.43 | 3,315.1K |
| 11:00 | 5,340.43 | 5,342.49 | 5,338.23 | 5,342.19 | 4,088.5K |
| 11:05 | 5,342.09 | 5,343.20 | 5,339.21 | 5,341.67 | 3,549.7K |
| 11:10 | 5,341.67 | 5,346.31 | 5,340.73 | 5,343.23 | 3,805.7K |
| 11:15 | 5,342.86 | 5,344.56 | 5,340.08 | 5,341.74 | 4,018.9K |
| 11:20 | 5,341.42 | 5,341.62 | 5,333.41 | 5,333.41 | 3,499.0K |
| 11:25 | 5,333.40 | 5,337.03 | 5,331.17 | 5,331.17 | 3,732.8K |
| 11:30 | 5,332.11 | 5,337.91 | 5,332.11 | 5,334.88 | 2,261.9K |
| 11:35 | 5,334.88 | 5,337.14 | 5,333.73 | 5,333.98 | 1,829.2K |
| 11:40 | 5,334.03 | 5,336.29 | 5,333.07 | 5,333.69 | 3,457.7K |
| 11:45 | 5,333.78 | 5,335.19 | 5,333.18 | 5,334.08 | 2,160.8K |
| 11:50 | 5,334.63 | 5,335.61 | 5,333.21 | 5,334.91 | 2,052.1K |
| 11:55 | 5,334.81 | 5,341.14 | 5,334.35 | 5,340.18 | 1,864.9K |
| 12:00 | 5,340.18 | 5,340.18 | 5,340.18 | 5,340.18 | 2.2K |
| 12:05 | 5,340.18 | 5,340.18 | 5,340.18 | 5,340.18 | 0.0K |
| 13:00 | 5,339.04 | 5,345.82 | 5,334.70 | 5,345.67 | 7,508.8K |
| 13:05 | 5,347.03 | 5,359.34 | 5,347.03 | 5,358.50 | 6,219.4K |
| 13:10 | 5,357.73 | 5,361.62 | 5,357.13 | 5,358.25 | 3,273.7K |
| 13:15 | 5,358.51 | 5,359.37 | 5,350.08 | 5,352.36 | 2,727.4K |
| 13:20 | 5,352.36 | 5,353.80 | 5,350.82 | 5,351.25 | 3,317.3K |
| 13:25 | 5,351.48 | 5,355.30 | 5,350.62 | 5,351.81 | 9,170.0K |
| 13:30 | 5,350.94 | 5,353.05 | 5,348.71 | 5,350.66 | 3,364.7K |
| 13:35 | 5,348.95 | 5,355.00 | 5,348.41 | 5,352.84 | 5,178.0K |
| 13:40 | 5,351.99 | 5,357.26 | 5,350.13 | 5,356.73 | 6,831.2K |
| 13:45 | 5,356.41 | 5,357.26 | 5,354.20 | 5,355.83 | 2,586.1K |
| 13:50 | 5,355.52 | 5,359.25 | 5,354.60 | 5,358.65 | 3,165.6K |
| 13:55 | 5,358.65 | 5,362.58 | 5,357.82 | 5,362.40 | 3,601.6K |
| 14:00 | 5,361.55 | 5,362.86 | 5,358.33 | 5,360.07 | 3,881.9K |
| 14:05 | 5,360.59 | 5,362.92 | 5,360.09 | 5,361.48 | 3,010.5K |
| 14:10 | 5,361.48 | 5,361.48 | 5,356.96 | 5,360.33 | 2,892.0K |
| 14:15 | 5,359.78 | 5,362.99 | 5,359.78 | 5,360.32 | 3,395.5K |
| 14:20 | 5,360.63 | 5,365.48 | 5,360.24 | 5,365.30 | 2,667.1K |
| 14:25 | 5,365.83 | 5,367.79 | 5,363.69 | 5,366.41 | 4,053.5K |
| 14:30 | 5,366.06 | 5,367.92 | 5,364.27 | 5,365.45 | 3,382.2K |
| 14:35 | 5,364.61 | 5,367.19 | 5,362.25 | 5,364.65 | 3,563.9K |
| 14:40 | 5,364.26 | 5,366.33 | 5,361.06 | 5,363.62 | 3,306.4K |
| 14:45 | 5,363.62 | 5,366.68 | 5,361.14 | 5,362.26 | 2,315.2K |
| 14:50 | 5,362.66 | 5,363.48 | 5,356.13 | 5,356.13 | 2,304.6K |
| 14:55 | 5,356.13 | 5,356.71 | 5,350.51 | 5,350.51 | 2,902.8K |
| 15:00 | 5,349.28 | 5,352.74 | 5,349.07 | 5,350.99 | 2,118.8K |
| 15:05 | 5,350.99 | 5,356.52 | 5,349.85 | 5,353.36 | 2,651.8K |
| 15:10 | 5,353.27 | 5,358.39 | 5,353.03 | 5,357.66 | 3,469.9K |
| 15:15 | 5,358.40 | 5,359.42 | 5,355.56 | 5,358.34 | 5,342.0K |
| 15:20 | 5,358.99 | 5,361.61 | 5,358.44 | 5,360.59 | 5,813.9K |
| 15:25 | 5,360.83 | 5,364.80 | 5,358.74 | 5,362.28 | 7,266.1K |
| 15:30 | 5,362.94 | 5,367.64 | 5,362.94 | 5,366.67 | 6,099.8K |
| 15:35 | 5,365.42 | 5,369.31 | 5,364.78 | 5,367.26 | 6,450.0K |
| 15:40 | 5,368.02 | 5,372.89 | 5,366.54 | 5,372.89 | 7,807.0K |
| 15:45 | 5,372.64 | 5,375.04 | 5,369.84 | 5,372.98 | 6,957.8K |
| 15:50 | 5,373.34 | 5,373.75 | 5,368.73 | 5,370.32 | 5,440.7K |
| 15:55 | 5,370.07 | 5,370.60 | 5,364.47 | 5,365.35 | 17,577.2K |