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 | 5,225.00 | 5,230.76 | 5,217.99 | 5,221.17 | 19,624.0K |
| 09:35 | 5,221.19 | 5,221.99 | 5,208.62 | 5,220.20 | 6,582.1K |
| 09:40 | 5,218.42 | 5,225.68 | 5,218.42 | 5,222.99 | 11,202.9K |
| 09:45 | 5,221.14 | 5,231.20 | 5,220.16 | 5,230.33 | 7,243.5K |
| 09:50 | 5,229.44 | 5,234.02 | 5,229.15 | 5,231.99 | 10,520.3K |
| 09:55 | 5,231.99 | 5,243.80 | 5,231.99 | 5,242.96 | 15,202.3K |
| 10:00 | 5,242.30 | 5,247.43 | 5,241.49 | 5,245.23 | 15,332.9K |
| 10:05 | 5,243.50 | 5,246.55 | 5,240.94 | 5,242.04 | 11,440.2K |
| 10:10 | 5,241.24 | 5,251.32 | 5,239.40 | 5,248.15 | 12,571.7K |
| 10:15 | 5,248.15 | 5,262.90 | 5,248.15 | 5,262.90 | 23,255.3K |
| 10:20 | 5,261.41 | 5,278.87 | 5,261.41 | 5,276.17 | 20,144.1K |
| 10:25 | 5,276.45 | 5,277.80 | 5,273.17 | 5,274.50 | 13,113.8K |
| 10:30 | 5,273.01 | 5,275.76 | 5,268.07 | 5,268.22 | 8,209.1K |
| 10:35 | 5,266.80 | 5,269.93 | 5,265.22 | 5,265.44 | 5,914.7K |
| 10:40 | 5,265.44 | 5,265.88 | 5,257.12 | 5,262.50 | 5,589.9K |
| 10:45 | 5,261.63 | 5,268.30 | 5,260.06 | 5,266.98 | 7,874.4K |
| 10:50 | 5,266.08 | 5,271.01 | 5,265.58 | 5,266.83 | 3,998.3K |
| 10:55 | 5,265.93 | 5,269.57 | 5,262.74 | 5,263.67 | 4,719.4K |
| 11:00 | 5,261.88 | 5,266.18 | 5,261.44 | 5,262.75 | 8,502.0K |
| 11:05 | 5,261.23 | 5,263.67 | 5,260.33 | 5,262.02 | 11,187.7K |
| 11:10 | 5,260.01 | 5,262.58 | 5,257.91 | 5,258.82 | 3,026.0K |
| 11:15 | 5,257.93 | 5,259.65 | 5,255.93 | 5,257.70 | 5,912.5K |
| 11:20 | 5,257.15 | 5,263.07 | 5,256.31 | 5,262.21 | 6,187.8K |
| 11:25 | 5,261.64 | 5,266.48 | 5,259.92 | 5,262.05 | 6,389.8K |
| 11:30 | 5,260.94 | 5,266.93 | 5,260.64 | 5,266.53 | 3,414.6K |
| 11:35 | 5,264.43 | 5,270.12 | 5,262.44 | 5,269.16 | 6,036.2K |
| 11:40 | 5,268.27 | 5,275.66 | 5,268.27 | 5,274.03 | 3,074.3K |
| 11:45 | 5,271.93 | 5,274.14 | 5,271.00 | 5,272.50 | 3,388.4K |
| 11:50 | 5,271.31 | 5,271.95 | 5,269.37 | 5,270.56 | 2,038.1K |
| 11:55 | 5,269.67 | 5,274.76 | 5,269.67 | 5,271.83 | 1,457.9K |
| 12:00 | 5,271.83 | 5,271.83 | 5,271.83 | 5,271.83 | 0.0K |
| 12:05 | 5,271.83 | 5,271.83 | 5,271.83 | 5,271.83 | 0.0K |
| 13:00 | 5,271.57 | 5,276.00 | 5,269.25 | 5,274.36 | 12,615.0K |
| 13:05 | 5,274.22 | 5,276.81 | 5,270.13 | 5,272.76 | 7,955.1K |
| 13:10 | 5,270.09 | 5,271.06 | 5,266.28 | 5,267.25 | 4,049.3K |
| 13:15 | 5,266.69 | 5,272.96 | 5,266.69 | 5,272.34 | 7,315.9K |
| 13:20 | 5,270.56 | 5,274.41 | 5,270.56 | 5,271.96 | 3,267.0K |
| 13:25 | 5,270.91 | 5,273.34 | 5,268.48 | 5,269.56 | 4,735.6K |
| 13:30 | 5,268.76 | 5,272.66 | 5,268.25 | 5,271.20 | 6,849.7K |
| 13:35 | 5,270.00 | 5,273.44 | 5,259.44 | 5,259.53 | 5,972.5K |
| 13:40 | 5,259.53 | 5,261.92 | 5,252.53 | 5,252.53 | 3,543.1K |
| 13:45 | 5,252.57 | 5,253.05 | 5,247.60 | 5,249.55 | 13,763.0K |
| 13:50 | 5,248.66 | 5,254.18 | 5,248.66 | 5,253.60 | 6,261.3K |
| 13:55 | 5,251.82 | 5,258.90 | 5,251.82 | 5,258.90 | 9,143.3K |
| 14:00 | 5,256.81 | 5,260.37 | 5,255.85 | 5,256.68 | 4,608.1K |
| 14:05 | 5,256.99 | 5,256.99 | 5,248.18 | 5,248.18 | 7,518.0K |
| 14:10 | 5,246.97 | 5,251.95 | 5,243.88 | 5,249.84 | 9,534.0K |
| 14:15 | 5,248.72 | 5,249.53 | 5,241.49 | 5,247.25 | 4,752.5K |
| 14:20 | 5,245.98 | 5,248.74 | 5,245.62 | 5,248.74 | 5,514.2K |
| 14:25 | 5,247.85 | 5,248.73 | 5,243.31 | 5,243.35 | 6,589.2K |
| 14:30 | 5,242.14 | 5,245.66 | 5,240.95 | 5,242.76 | 4,082.4K |
| 14:35 | 5,240.81 | 5,242.19 | 5,237.19 | 5,238.94 | 5,625.0K |
| 14:40 | 5,236.97 | 5,237.91 | 5,233.12 | 5,234.55 | 5,147.3K |
| 14:45 | 5,232.45 | 5,239.20 | 5,232.45 | 5,237.07 | 3,751.1K |
| 14:50 | 5,236.18 | 5,238.90 | 5,235.06 | 5,237.48 | 3,300.1K |
| 14:55 | 5,237.45 | 5,237.45 | 5,234.02 | 5,235.15 | 2,881.6K |
| 15:00 | 5,234.26 | 5,235.56 | 5,231.28 | 5,233.00 | 5,383.4K |
| 15:05 | 5,230.98 | 5,238.99 | 5,230.75 | 5,238.99 | 4,591.7K |
| 15:10 | 5,237.79 | 5,239.42 | 5,234.53 | 5,237.59 | 3,293.4K |
| 15:15 | 5,235.57 | 5,236.18 | 5,232.46 | 5,234.64 | 2,744.2K |
| 15:20 | 5,233.49 | 5,234.83 | 5,230.04 | 5,231.90 | 4,534.0K |
| 15:25 | 5,231.01 | 5,234.92 | 5,230.78 | 5,233.71 | 3,509.2K |
| 15:30 | 5,233.24 | 5,237.81 | 5,232.76 | 5,237.22 | 5,134.6K |
| 15:35 | 5,235.53 | 5,240.62 | 5,235.06 | 5,239.05 | 4,521.7K |
| 15:40 | 5,237.60 | 5,240.75 | 5,236.19 | 5,237.61 | 5,367.2K |
| 15:45 | 5,237.61 | 5,241.32 | 5,235.48 | 5,237.24 | 6,225.1K |
| 15:50 | 5,236.66 | 5,240.04 | 5,232.88 | 5,236.90 | 9,160.0K |
| 15:55 | 5,235.85 | 5,238.68 | 5,233.42 | 5,238.68 | 40,162.3K |