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 | 5,076.43 | 5,102.99 | 5,076.43 | 5,088.92 | 23,966.4K |
| 09:35 | 5,089.61 | 5,119.74 | 5,087.03 | 5,118.68 | 18,244.1K |
| 09:40 | 5,118.92 | 5,121.36 | 5,111.68 | 5,113.67 | 8,065.8K |
| 09:45 | 5,113.54 | 5,114.15 | 5,104.34 | 5,104.76 | 11,632.2K |
| 09:50 | 5,105.01 | 5,105.48 | 5,095.34 | 5,096.65 | 6,991.0K |
| 09:55 | 5,096.65 | 5,099.64 | 5,094.66 | 5,099.64 | 10,419.0K |
| 10:00 | 5,099.64 | 5,100.78 | 5,096.65 | 5,097.07 | 7,304.6K |
| 10:05 | 5,097.68 | 5,097.68 | 5,093.60 | 5,093.84 | 5,625.5K |
| 10:10 | 5,093.36 | 5,095.72 | 5,090.06 | 5,090.60 | 2,470.5K |
| 10:15 | 5,090.92 | 5,098.11 | 5,089.95 | 5,098.11 | 9,564.3K |
| 10:20 | 5,097.43 | 5,109.12 | 5,096.87 | 5,108.36 | 9,776.2K |
| 10:25 | 5,108.04 | 5,112.14 | 5,106.16 | 5,110.91 | 3,638.4K |
| 10:30 | 5,111.25 | 5,111.55 | 5,104.13 | 5,104.67 | 3,832.0K |
| 10:35 | 5,104.33 | 5,105.80 | 5,102.71 | 5,104.47 | 2,380.1K |
| 10:40 | 5,104.27 | 5,106.12 | 5,101.53 | 5,101.53 | 6,552.6K |
| 10:45 | 5,101.30 | 5,102.00 | 5,097.55 | 5,100.57 | 2,984.1K |
| 10:50 | 5,101.11 | 5,101.56 | 5,097.69 | 5,100.67 | 4,441.8K |
| 10:55 | 5,100.67 | 5,101.37 | 5,098.69 | 5,099.00 | 3,404.6K |
| 11:00 | 5,099.00 | 5,104.52 | 5,099.00 | 5,104.21 | 2,221.0K |
| 11:05 | 5,104.21 | 5,104.46 | 5,100.70 | 5,101.27 | 2,242.7K |
| 11:10 | 5,103.32 | 5,103.32 | 5,092.66 | 5,094.02 | 4,520.4K |
| 11:15 | 5,096.60 | 5,097.33 | 5,091.12 | 5,091.12 | 2,874.5K |
| 11:20 | 5,090.27 | 5,093.68 | 5,090.27 | 5,092.64 | 2,540.2K |
| 11:25 | 5,092.64 | 5,095.87 | 5,092.52 | 5,095.87 | 4,027.9K |
| 11:30 | 5,095.23 | 5,097.55 | 5,094.73 | 5,096.34 | 2,093.6K |
| 11:35 | 5,096.95 | 5,098.25 | 5,094.74 | 5,096.98 | 1,322.8K |
| 11:40 | 5,096.98 | 5,098.51 | 5,095.90 | 5,096.57 | 3,083.5K |
| 11:45 | 5,096.57 | 5,097.53 | 5,094.21 | 5,094.84 | 3,177.9K |
| 11:50 | 5,094.84 | 5,098.30 | 5,094.19 | 5,096.89 | 1,081.7K |
| 11:55 | 5,096.52 | 5,098.49 | 5,094.31 | 5,095.84 | 2,138.9K |
| 12:00 | 5,095.84 | 5,095.84 | 5,095.84 | 5,095.84 | 0.0K |
| 12:05 | 5,095.84 | 5,095.84 | 5,095.84 | 5,095.84 | 0.0K |
| 13:00 | 5,099.49 | 5,101.96 | 5,096.59 | 5,101.65 | 3,102.1K |
| 13:05 | 5,101.65 | 5,102.09 | 5,097.94 | 5,100.33 | 3,312.7K |
| 13:10 | 5,100.25 | 5,101.74 | 5,098.28 | 5,101.43 | 2,504.3K |
| 13:15 | 5,101.43 | 5,103.53 | 5,099.43 | 5,101.62 | 2,329.7K |
| 13:20 | 5,101.42 | 5,104.25 | 5,100.99 | 5,103.20 | 3,605.5K |
| 13:25 | 5,103.05 | 5,103.05 | 5,089.75 | 5,090.30 | 6,563.9K |
| 13:30 | 5,090.28 | 5,094.24 | 5,089.08 | 5,093.50 | 6,372.8K |
| 13:35 | 5,093.50 | 5,093.74 | 5,088.86 | 5,088.97 | 3,150.5K |
| 13:40 | 5,088.82 | 5,089.39 | 5,084.98 | 5,085.21 | 3,832.8K |
| 13:45 | 5,085.21 | 5,085.21 | 5,078.34 | 5,082.60 | 4,011.7K |
| 13:50 | 5,082.80 | 5,085.87 | 5,081.00 | 5,084.88 | 3,634.6K |
| 13:55 | 5,084.65 | 5,085.98 | 5,080.56 | 5,081.34 | 3,919.6K |
| 14:00 | 5,080.78 | 5,080.78 | 5,077.08 | 5,078.27 | 2,813.5K |
| 14:05 | 5,078.02 | 5,080.07 | 5,076.60 | 5,077.09 | 4,086.5K |
| 14:10 | 5,077.09 | 5,079.11 | 5,073.70 | 5,074.00 | 3,845.9K |
| 14:15 | 5,074.07 | 5,075.53 | 5,070.95 | 5,072.05 | 3,837.6K |
| 14:20 | 5,072.05 | 5,073.02 | 5,068.89 | 5,070.14 | 7,057.9K |
| 14:25 | 5,070.14 | 5,070.77 | 5,067.31 | 5,069.65 | 3,498.5K |
| 14:30 | 5,069.09 | 5,070.57 | 5,067.09 | 5,068.68 | 4,035.6K |
| 14:35 | 5,068.68 | 5,070.55 | 5,063.33 | 5,064.54 | 5,115.7K |
| 14:40 | 5,062.70 | 5,065.40 | 5,061.08 | 5,062.88 | 6,448.4K |
| 14:45 | 5,062.88 | 5,063.63 | 5,059.91 | 5,061.58 | 4,159.9K |
| 14:50 | 5,061.83 | 5,063.12 | 5,058.72 | 5,062.28 | 2,684.5K |
| 14:55 | 5,062.02 | 5,063.81 | 5,059.97 | 5,061.17 | 2,413.3K |
| 15:00 | 5,059.95 | 5,065.19 | 5,059.95 | 5,064.34 | 2,434.2K |
| 15:05 | 5,064.40 | 5,065.42 | 5,062.02 | 5,065.42 | 2,463.6K |
| 15:10 | 5,063.57 | 5,068.79 | 5,062.60 | 5,068.79 | 3,765.3K |
| 15:15 | 5,068.66 | 5,070.08 | 5,066.63 | 5,069.45 | 6,017.5K |
| 15:20 | 5,069.32 | 5,072.97 | 5,069.07 | 5,072.78 | 3,850.1K |
| 15:25 | 5,072.68 | 5,073.24 | 5,069.92 | 5,071.64 | 4,069.0K |
| 15:30 | 5,070.42 | 5,073.45 | 5,069.47 | 5,072.32 | 8,003.7K |
| 15:35 | 5,072.20 | 5,075.74 | 5,069.86 | 5,074.72 | 3,674.8K |
| 15:40 | 5,075.75 | 5,078.87 | 5,073.66 | 5,077.36 | 5,550.3K |
| 15:45 | 5,078.33 | 5,078.44 | 5,073.59 | 5,077.30 | 5,597.6K |
| 15:50 | 5,076.82 | 5,078.32 | 5,075.35 | 5,077.04 | 7,702.2K |
| 15:55 | 5,076.87 | 5,080.90 | 5,072.75 | 5,072.75 | 20,520.1K |