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 | 5,033.13 | 5,049.79 | 5,018.08 | 5,024.56 | 13,204.7K |
| 09:35 | 5,022.63 | 5,022.63 | 4,990.99 | 4,991.42 | 10,183.5K |
| 09:40 | 4,990.03 | 4,996.54 | 4,987.34 | 4,996.35 | 3,704.0K |
| 09:45 | 4,995.79 | 5,008.83 | 4,994.68 | 5,006.73 | 2,913.8K |
| 09:50 | 5,005.47 | 5,020.54 | 5,005.16 | 5,011.28 | 4,733.9K |
| 09:55 | 5,011.28 | 5,013.12 | 5,007.29 | 5,013.02 | 7,438.6K |
| 10:00 | 5,013.60 | 5,016.13 | 5,003.90 | 5,006.07 | 3,104.1K |
| 10:05 | 5,006.07 | 5,008.03 | 5,000.31 | 5,001.72 | 2,310.2K |
| 10:10 | 5,001.72 | 5,001.72 | 4,987.12 | 4,990.42 | 5,329.5K |
| 10:15 | 4,990.42 | 5,001.15 | 4,990.16 | 5,001.15 | 3,882.4K |
| 10:20 | 5,001.15 | 5,007.05 | 5,000.94 | 5,007.05 | 1,403.0K |
| 10:25 | 5,007.05 | 5,010.16 | 5,005.49 | 5,008.93 | 1,746.2K |
| 10:30 | 5,008.93 | 5,010.28 | 5,007.62 | 5,007.99 | 1,517.7K |
| 10:35 | 5,008.36 | 5,012.56 | 5,007.81 | 5,010.60 | 1,494.5K |
| 10:40 | 5,010.60 | 5,014.04 | 5,010.47 | 5,012.74 | 987.6K |
| 10:45 | 5,012.51 | 5,014.03 | 5,010.03 | 5,012.95 | 1,978.5K |
| 10:50 | 5,012.70 | 5,012.70 | 5,003.29 | 5,003.29 | 3,146.5K |
| 10:55 | 5,003.29 | 5,006.14 | 5,001.75 | 5,004.14 | 857.0K |
| 11:00 | 5,004.14 | 5,012.27 | 5,004.14 | 5,011.80 | 1,807.8K |
| 11:05 | 5,011.80 | 5,019.54 | 5,010.32 | 5,019.39 | 1,499.1K |
| 11:10 | 5,019.39 | 5,023.28 | 5,017.74 | 5,023.28 | 1,786.8K |
| 11:15 | 5,023.07 | 5,032.36 | 5,023.07 | 5,030.06 | 5,709.1K |
| 11:20 | 5,029.98 | 5,036.69 | 5,029.98 | 5,036.69 | 1,208.3K |
| 11:25 | 5,038.92 | 5,044.99 | 5,038.60 | 5,043.97 | 1,110.7K |
| 11:30 | 5,044.52 | 5,044.52 | 5,036.98 | 5,039.68 | 1,266.8K |
| 11:35 | 5,039.68 | 5,041.24 | 5,036.88 | 5,037.44 | 1,925.2K |
| 11:40 | 5,037.04 | 5,037.86 | 5,029.73 | 5,031.65 | 1,183.4K |
| 11:45 | 5,031.65 | 5,032.53 | 5,023.56 | 5,024.21 | 1,986.8K |
| 11:50 | 5,024.64 | 5,026.81 | 5,024.38 | 5,026.81 | 643.2K |
| 11:55 | 5,026.51 | 5,026.74 | 5,021.12 | 5,021.12 | 971.2K |
| 12:00 | 5,021.26 | 5,021.26 | 5,021.26 | 5,021.26 | 6.2K |
| 12:05 | 5,021.26 | 5,021.26 | 5,021.26 | 5,021.26 | 0.0K |
| 13:00 | 5,023.50 | 5,023.50 | 5,015.74 | 5,017.61 | 4,171.0K |
| 13:05 | 5,017.91 | 5,020.98 | 5,015.30 | 5,017.22 | 1,256.4K |
| 13:10 | 5,017.22 | 5,020.30 | 5,016.69 | 5,018.26 | 430.3K |
| 13:15 | 5,018.75 | 5,022.81 | 5,018.11 | 5,022.81 | 935.2K |
| 13:20 | 5,022.81 | 5,022.89 | 5,016.17 | 5,016.68 | 1,161.3K |
| 13:25 | 5,017.49 | 5,021.01 | 5,016.49 | 5,021.00 | 1,905.2K |
| 13:30 | 5,021.00 | 5,023.16 | 5,020.55 | 5,022.95 | 1,122.7K |
| 13:35 | 5,022.95 | 5,024.70 | 5,021.76 | 5,024.31 | 758.6K |
| 13:40 | 5,023.96 | 5,026.30 | 5,022.88 | 5,024.90 | 1,074.7K |
| 13:45 | 5,024.90 | 5,025.76 | 5,021.19 | 5,021.82 | 1,616.8K |
| 13:50 | 5,021.82 | 5,023.74 | 5,020.18 | 5,023.35 | 1,618.6K |
| 13:55 | 5,024.07 | 5,029.21 | 5,024.07 | 5,028.25 | 4,495.6K |
| 14:00 | 5,028.25 | 5,032.22 | 5,028.25 | 5,032.17 | 2,434.6K |
| 14:05 | 5,031.86 | 5,031.86 | 5,028.17 | 5,029.94 | 593.9K |
| 14:10 | 5,029.94 | 5,032.18 | 5,029.14 | 5,031.44 | 1,226.6K |
| 14:15 | 5,031.44 | 5,031.74 | 5,029.30 | 5,030.65 | 479.7K |
| 14:20 | 5,031.28 | 5,036.22 | 5,031.26 | 5,035.57 | 919.3K |
| 14:25 | 5,035.82 | 5,038.42 | 5,034.53 | 5,038.42 | 886.8K |
| 14:30 | 5,038.42 | 5,039.31 | 5,036.89 | 5,038.10 | 959.8K |
| 14:35 | 5,038.10 | 5,038.10 | 5,034.12 | 5,035.09 | 1,444.4K |
| 14:40 | 5,035.70 | 5,037.49 | 5,034.37 | 5,037.49 | 584.9K |
| 14:45 | 5,037.49 | 5,040.49 | 5,037.49 | 5,039.91 | 767.4K |
| 14:50 | 5,039.68 | 5,040.87 | 5,037.51 | 5,038.01 | 1,979.8K |
| 14:55 | 5,037.81 | 5,039.29 | 5,036.88 | 5,036.97 | 1,659.6K |
| 15:00 | 5,036.97 | 5,041.79 | 5,036.97 | 5,038.58 | 3,637.8K |
| 15:05 | 5,038.58 | 5,042.35 | 5,037.69 | 5,040.56 | 1,982.0K |
| 15:10 | 5,040.56 | 5,042.23 | 5,039.30 | 5,041.50 | 941.3K |
| 15:15 | 5,041.50 | 5,041.50 | 5,037.60 | 5,040.03 | 1,267.1K |
| 15:20 | 5,041.18 | 5,042.87 | 5,039.84 | 5,042.55 | 2,129.8K |
| 15:25 | 5,042.55 | 5,045.65 | 5,038.43 | 5,039.44 | 1,411.1K |
| 15:30 | 5,039.51 | 5,043.35 | 5,038.81 | 5,041.92 | 1,974.1K |
| 15:35 | 5,042.03 | 5,049.00 | 5,041.51 | 5,048.43 | 5,008.3K |
| 15:40 | 5,048.57 | 5,050.83 | 5,047.22 | 5,047.26 | 2,896.5K |
| 15:45 | 5,047.26 | 5,054.71 | 5,047.26 | 5,053.05 | 3,056.5K |
| 15:50 | 5,053.05 | 5,058.07 | 5,053.05 | 5,057.46 | 4,478.8K |
| 15:55 | 5,056.85 | 5,058.46 | 5,052.89 | 5,055.32 | 21,683.6K |