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 | 5,094.39 | 5,113.89 | 5,094.01 | 5,095.80 | 10,364.9K |
| 09:35 | 5,095.18 | 5,102.72 | 5,088.07 | 5,093.42 | 2,392.3K |
| 09:40 | 5,092.87 | 5,097.26 | 5,088.86 | 5,091.88 | 2,516.5K |
| 09:45 | 5,092.18 | 5,092.18 | 5,079.58 | 5,080.80 | 4,754.3K |
| 09:50 | 5,081.17 | 5,081.40 | 5,075.04 | 5,076.74 | 2,677.1K |
| 09:55 | 5,076.74 | 5,085.77 | 5,075.13 | 5,081.24 | 4,425.1K |
| 10:00 | 5,081.24 | 5,091.50 | 5,081.24 | 5,090.06 | 2,692.9K |
| 10:05 | 5,090.36 | 5,096.66 | 5,089.64 | 5,091.84 | 2,218.2K |
| 10:10 | 5,091.84 | 5,094.18 | 5,090.33 | 5,094.18 | 2,085.2K |
| 10:15 | 5,094.18 | 5,102.51 | 5,093.31 | 5,102.51 | 6,255.4K |
| 10:20 | 5,103.18 | 5,108.96 | 5,103.18 | 5,107.25 | 2,779.2K |
| 10:25 | 5,107.56 | 5,117.02 | 5,106.55 | 5,112.91 | 4,808.4K |
| 10:30 | 5,112.67 | 5,114.37 | 5,109.33 | 5,109.94 | 3,085.7K |
| 10:35 | 5,109.63 | 5,109.65 | 5,097.68 | 5,099.00 | 3,762.5K |
| 10:40 | 5,099.00 | 5,100.57 | 5,095.10 | 5,095.10 | 2,461.8K |
| 10:45 | 5,094.22 | 5,094.54 | 5,086.49 | 5,093.70 | 3,277.4K |
| 10:50 | 5,094.10 | 5,098.84 | 5,093.78 | 5,098.84 | 1,366.5K |
| 10:55 | 5,098.84 | 5,102.40 | 5,098.29 | 5,101.61 | 1,992.0K |
| 11:00 | 5,101.61 | 5,106.59 | 5,101.61 | 5,106.04 | 1,401.6K |
| 11:05 | 5,106.04 | 5,108.43 | 5,106.04 | 5,108.31 | 927.8K |
| 11:10 | 5,108.31 | 5,108.31 | 5,098.72 | 5,098.72 | 979.1K |
| 11:15 | 5,098.72 | 5,099.43 | 5,088.41 | 5,088.41 | 4,083.5K |
| 11:20 | 5,088.41 | 5,089.30 | 5,082.11 | 5,082.65 | 4,500.2K |
| 11:25 | 5,082.35 | 5,082.35 | 5,077.94 | 5,079.68 | 738.1K |
| 11:30 | 5,079.68 | 5,080.30 | 5,074.74 | 5,075.53 | 1,042.3K |
| 11:35 | 5,075.74 | 5,077.49 | 5,071.25 | 5,071.25 | 2,664.9K |
| 11:40 | 5,071.21 | 5,072.25 | 5,061.48 | 5,061.48 | 5,947.7K |
| 11:45 | 5,061.48 | 5,063.01 | 5,051.80 | 5,051.80 | 2,662.2K |
| 11:50 | 5,052.11 | 5,054.88 | 5,051.99 | 5,053.76 | 787.9K |
| 11:55 | 5,053.40 | 5,054.20 | 5,050.89 | 5,053.12 | 2,959.8K |
| 12:00 | 5,053.12 | 5,053.12 | 5,053.12 | 5,053.12 | 0.0K |
| 12:05 | 5,053.12 | 5,053.12 | 5,053.12 | 5,053.12 | 0.0K |
| 13:00 | 5,052.56 | 5,054.42 | 5,024.96 | 5,024.96 | 6,586.3K |
| 13:05 | 5,024.65 | 5,024.85 | 5,012.08 | 5,012.71 | 8,291.0K |
| 13:10 | 5,012.81 | 5,026.31 | 5,012.81 | 5,025.36 | 4,298.6K |
| 13:15 | 5,025.73 | 5,032.67 | 5,025.73 | 5,029.90 | 1,772.5K |
| 13:20 | 5,030.79 | 5,034.68 | 5,030.34 | 5,034.34 | 1,251.6K |
| 13:25 | 5,034.74 | 5,040.12 | 5,034.74 | 5,039.47 | 2,654.4K |
| 13:30 | 5,039.47 | 5,043.78 | 5,039.07 | 5,043.41 | 1,488.6K |
| 13:35 | 5,043.41 | 5,050.41 | 5,043.41 | 5,045.32 | 2,958.8K |
| 13:40 | 5,045.32 | 5,048.48 | 5,045.32 | 5,048.41 | 708.6K |
| 13:45 | 5,048.41 | 5,048.55 | 5,046.57 | 5,047.18 | 851.6K |
| 13:50 | 5,046.94 | 5,046.94 | 5,041.16 | 5,041.77 | 1,474.7K |
| 13:55 | 5,041.77 | 5,042.31 | 5,035.69 | 5,037.35 | 1,960.7K |
| 14:00 | 5,037.54 | 5,040.29 | 5,036.36 | 5,037.58 | 1,385.8K |
| 14:05 | 5,037.58 | 5,040.05 | 5,037.36 | 5,038.60 | 884.3K |
| 14:10 | 5,038.60 | 5,041.77 | 5,036.95 | 5,037.90 | 1,027.8K |
| 14:15 | 5,037.90 | 5,039.61 | 5,037.06 | 5,038.32 | 949.0K |
| 14:20 | 5,038.56 | 5,046.24 | 5,038.23 | 5,042.91 | 2,821.9K |
| 14:25 | 5,042.91 | 5,046.25 | 5,041.85 | 5,042.09 | 1,093.3K |
| 14:30 | 5,042.09 | 5,045.50 | 5,040.92 | 5,045.50 | 1,187.4K |
| 14:35 | 5,045.50 | 5,047.41 | 5,044.76 | 5,045.18 | 808.3K |
| 14:40 | 5,045.52 | 5,047.85 | 5,044.97 | 5,046.15 | 1,107.1K |
| 14:45 | 5,046.15 | 5,047.89 | 5,042.41 | 5,042.55 | 1,079.8K |
| 14:50 | 5,042.55 | 5,043.75 | 5,041.28 | 5,043.41 | 1,373.2K |
| 14:55 | 5,042.52 | 5,047.97 | 5,042.32 | 5,045.87 | 1,280.2K |
| 15:00 | 5,045.62 | 5,048.24 | 5,044.38 | 5,047.29 | 1,265.1K |
| 15:05 | 5,047.04 | 5,047.22 | 5,043.63 | 5,043.63 | 2,056.6K |
| 15:10 | 5,044.02 | 5,046.88 | 5,043.96 | 5,046.12 | 911.5K |
| 15:15 | 5,046.42 | 5,051.29 | 5,045.88 | 5,051.09 | 3,440.0K |
| 15:20 | 5,051.32 | 5,053.47 | 5,050.79 | 5,050.79 | 2,083.1K |
| 15:25 | 5,050.79 | 5,052.49 | 5,049.34 | 5,049.71 | 841.1K |
| 15:30 | 5,049.96 | 5,051.96 | 5,047.54 | 5,048.22 | 2,337.9K |
| 15:35 | 5,047.58 | 5,055.63 | 5,047.58 | 5,054.27 | 3,880.7K |
| 15:40 | 5,054.27 | 5,055.18 | 5,052.55 | 5,054.23 | 2,693.1K |
| 15:45 | 5,054.48 | 5,055.90 | 5,053.23 | 5,054.22 | 2,295.2K |
| 15:50 | 5,054.09 | 5,058.22 | 5,052.49 | 5,056.33 | 5,290.2K |
| 15:55 | 5,056.54 | 5,058.91 | 5,054.19 | 5,058.91 | 31,938.4K |