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 | 5,369.54 | 5,391.71 | 5,369.54 | 5,379.21 | 13,729.6K |
| 09:35 | 5,377.70 | 5,386.38 | 5,372.81 | 5,386.37 | 7,527.8K |
| 09:40 | 5,383.34 | 5,385.55 | 5,376.88 | 5,377.19 | 10,507.3K |
| 09:45 | 5,374.95 | 5,385.04 | 5,374.95 | 5,382.94 | 3,303.0K |
| 09:50 | 5,380.70 | 5,394.74 | 5,380.54 | 5,390.25 | 6,122.2K |
| 09:55 | 5,388.26 | 5,393.27 | 5,387.37 | 5,389.08 | 4,016.7K |
| 10:00 | 5,386.52 | 5,393.22 | 5,385.27 | 5,385.91 | 4,552.0K |
| 10:05 | 5,383.13 | 5,388.76 | 5,382.82 | 5,385.97 | 4,356.9K |
| 10:10 | 5,382.83 | 5,387.42 | 5,380.65 | 5,382.52 | 9,638.2K |
| 10:15 | 5,380.87 | 5,385.59 | 5,375.71 | 5,378.91 | 5,833.3K |
| 10:20 | 5,375.21 | 5,380.92 | 5,375.21 | 5,376.95 | 4,347.1K |
| 10:25 | 5,373.22 | 5,375.87 | 5,369.65 | 5,369.65 | 3,368.2K |
| 10:30 | 5,366.98 | 5,369.22 | 5,364.85 | 5,364.85 | 4,911.3K |
| 10:35 | 5,364.23 | 5,366.23 | 5,361.54 | 5,361.54 | 3,121.1K |
| 10:40 | 5,360.12 | 5,367.64 | 5,358.96 | 5,365.79 | 3,676.0K |
| 10:45 | 5,363.23 | 5,367.30 | 5,362.51 | 5,366.23 | 1,488.3K |
| 10:50 | 5,365.60 | 5,370.36 | 5,363.56 | 5,368.33 | 2,405.0K |
| 10:55 | 5,365.79 | 5,367.20 | 5,361.43 | 5,365.72 | 2,832.2K |
| 11:00 | 5,364.52 | 5,366.66 | 5,361.65 | 5,363.31 | 4,041.9K |
| 11:05 | 5,360.00 | 5,362.93 | 5,360.00 | 5,360.07 | 3,425.7K |
| 11:10 | 5,358.77 | 5,362.64 | 5,358.20 | 5,358.56 | 4,729.2K |
| 11:15 | 5,355.96 | 5,356.77 | 5,351.91 | 5,353.19 | 4,243.8K |
| 11:20 | 5,351.40 | 5,355.62 | 5,346.73 | 5,347.84 | 3,726.9K |
| 11:25 | 5,345.83 | 5,350.77 | 5,345.59 | 5,350.18 | 3,938.4K |
| 11:30 | 5,348.42 | 5,353.57 | 5,348.25 | 5,352.67 | 1,463.2K |
| 11:35 | 5,349.73 | 5,353.27 | 5,349.73 | 5,351.28 | 1,737.5K |
| 11:40 | 5,350.96 | 5,353.59 | 5,349.83 | 5,350.81 | 1,931.5K |
| 11:45 | 5,349.44 | 5,353.34 | 5,348.73 | 5,351.79 | 1,424.7K |
| 11:50 | 5,350.46 | 5,355.23 | 5,350.11 | 5,354.78 | 1,870.8K |
| 11:55 | 5,351.66 | 5,355.99 | 5,351.54 | 5,354.87 | 1,814.2K |
| 12:00 | 5,351.07 | 5,351.07 | 5,351.07 | 5,351.07 | 18.7K |
| 12:05 | 5,351.07 | 5,351.07 | 5,351.07 | 5,351.07 | 0.0K |
| 13:00 | 5,352.90 | 5,359.50 | 5,351.02 | 5,357.72 | 4,234.9K |
| 13:05 | 5,354.59 | 5,361.70 | 5,354.59 | 5,360.90 | 2,775.1K |
| 13:10 | 5,357.38 | 5,362.90 | 5,357.38 | 5,360.85 | 2,644.3K |
| 13:15 | 5,357.38 | 5,361.79 | 5,357.01 | 5,359.67 | 4,863.7K |
| 13:20 | 5,356.21 | 5,362.03 | 5,355.75 | 5,361.48 | 6,433.8K |
| 13:25 | 5,358.02 | 5,363.82 | 5,358.02 | 5,362.65 | 4,271.3K |
| 13:30 | 5,357.67 | 5,364.56 | 5,357.67 | 5,364.56 | 3,565.8K |
| 13:35 | 5,362.55 | 5,369.76 | 5,362.26 | 5,369.76 | 3,999.0K |
| 13:40 | 5,368.03 | 5,377.99 | 5,368.03 | 5,376.93 | 3,046.7K |
| 13:45 | 5,373.75 | 5,375.66 | 5,369.57 | 5,370.16 | 2,571.2K |
| 13:50 | 5,367.86 | 5,371.57 | 5,367.86 | 5,369.54 | 2,483.0K |
| 13:55 | 5,367.30 | 5,375.40 | 5,367.30 | 5,375.40 | 4,168.1K |
| 14:00 | 5,373.78 | 5,381.26 | 5,373.78 | 5,379.70 | 4,472.4K |
| 14:05 | 5,378.19 | 5,384.90 | 5,377.79 | 5,383.52 | 3,635.0K |
| 14:10 | 5,381.20 | 5,389.92 | 5,381.20 | 5,386.48 | 4,887.0K |
| 14:15 | 5,384.84 | 5,388.91 | 5,384.84 | 5,386.25 | 4,012.5K |
| 14:20 | 5,383.68 | 5,392.49 | 5,383.55 | 5,392.16 | 4,349.5K |
| 14:25 | 5,389.04 | 5,395.56 | 5,387.99 | 5,394.30 | 6,934.1K |
| 14:30 | 5,392.04 | 5,399.66 | 5,392.04 | 5,398.79 | 3,981.8K |
| 14:35 | 5,395.67 | 5,398.69 | 5,394.42 | 5,395.33 | 7,922.0K |
| 14:40 | 5,392.96 | 5,396.20 | 5,391.69 | 5,391.88 | 4,062.6K |
| 14:45 | 5,388.75 | 5,394.77 | 5,388.75 | 5,392.15 | 6,169.1K |
| 14:50 | 5,390.23 | 5,395.11 | 5,390.11 | 5,394.17 | 4,534.4K |
| 14:55 | 5,391.04 | 5,394.98 | 5,391.04 | 5,393.52 | 5,231.6K |
| 15:00 | 5,391.51 | 5,394.87 | 5,391.51 | 5,392.64 | 6,008.9K |
| 15:05 | 5,390.08 | 5,394.42 | 5,390.08 | 5,391.81 | 5,134.3K |
| 15:10 | 5,389.80 | 5,395.34 | 5,389.55 | 5,395.07 | 2,883.5K |
| 15:15 | 5,391.62 | 5,395.65 | 5,391.21 | 5,392.27 | 3,996.4K |
| 15:20 | 5,391.83 | 5,396.46 | 5,391.41 | 5,395.86 | 3,577.1K |
| 15:25 | 5,392.93 | 5,396.89 | 5,388.76 | 5,390.37 | 3,035.0K |
| 15:30 | 5,389.22 | 5,393.08 | 5,388.09 | 5,392.77 | 10,476.3K |
| 15:35 | 5,390.21 | 5,394.08 | 5,390.04 | 5,390.92 | 4,260.8K |
| 15:40 | 5,389.32 | 5,393.03 | 5,387.56 | 5,387.89 | 9,263.4K |
| 15:45 | 5,387.60 | 5,391.49 | 5,386.16 | 5,389.44 | 7,072.6K |
| 15:50 | 5,388.64 | 5,392.11 | 5,387.03 | 5,387.32 | 7,120.6K |
| 15:55 | 5,385.94 | 5,393.25 | 5,384.32 | 5,389.28 | 27,324.2K |