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 | 5,349.16 | 5,364.48 | 5,343.22 | 5,344.95 | 25,829.7K |
| 09:35 | 5,347.05 | 5,349.33 | 5,325.32 | 5,327.29 | 19,710.0K |
| 09:40 | 5,327.77 | 5,330.09 | 5,323.95 | 5,326.71 | 8,951.9K |
| 09:45 | 5,326.29 | 5,326.34 | 5,320.22 | 5,323.62 | 6,304.4K |
| 09:50 | 5,323.31 | 5,332.94 | 5,322.52 | 5,330.33 | 8,886.0K |
| 09:55 | 5,331.13 | 5,333.91 | 5,328.31 | 5,333.09 | 7,286.5K |
| 10:00 | 5,332.68 | 5,332.68 | 5,323.32 | 5,329.35 | 7,177.4K |
| 10:05 | 5,328.83 | 5,330.61 | 5,325.86 | 5,330.13 | 6,062.6K |
| 10:10 | 5,331.07 | 5,339.29 | 5,329.94 | 5,334.76 | 7,596.1K |
| 10:15 | 5,335.32 | 5,335.71 | 5,329.92 | 5,332.72 | 6,420.2K |
| 10:20 | 5,331.79 | 5,337.64 | 5,331.79 | 5,335.63 | 7,643.9K |
| 10:25 | 5,335.63 | 5,338.76 | 5,333.05 | 5,337.11 | 4,104.7K |
| 10:30 | 5,338.04 | 5,349.17 | 5,337.63 | 5,347.68 | 10,993.5K |
| 10:35 | 5,348.05 | 5,354.42 | 5,348.05 | 5,349.32 | 8,495.3K |
| 10:40 | 5,350.22 | 5,352.11 | 5,345.72 | 5,350.26 | 7,715.3K |
| 10:45 | 5,349.10 | 5,350.94 | 5,346.40 | 5,347.93 | 6,661.1K |
| 10:50 | 5,348.42 | 5,355.42 | 5,348.42 | 5,355.28 | 10,591.0K |
| 10:55 | 5,356.40 | 5,358.60 | 5,354.13 | 5,355.19 | 6,884.0K |
| 11:00 | 5,355.37 | 5,358.37 | 5,353.19 | 5,356.38 | 6,833.6K |
| 11:05 | 5,355.98 | 5,356.16 | 5,349.71 | 5,351.52 | 7,244.6K |
| 11:10 | 5,351.61 | 5,356.31 | 5,350.01 | 5,354.46 | 7,251.8K |
| 11:15 | 5,354.55 | 5,358.58 | 5,353.95 | 5,357.46 | 5,188.5K |
| 11:20 | 5,357.34 | 5,359.97 | 5,356.24 | 5,357.06 | 8,811.3K |
| 11:25 | 5,357.62 | 5,359.96 | 5,357.21 | 5,359.66 | 4,282.4K |
| 11:30 | 5,359.66 | 5,360.26 | 5,353.36 | 5,355.55 | 3,654.8K |
| 11:35 | 5,355.37 | 5,355.78 | 5,351.12 | 5,352.62 | 3,828.4K |
| 11:40 | 5,352.48 | 5,355.17 | 5,350.69 | 5,352.49 | 4,453.8K |
| 11:45 | 5,352.16 | 5,353.59 | 5,344.08 | 5,344.08 | 4,036.4K |
| 11:50 | 5,343.70 | 5,347.94 | 5,342.92 | 5,344.90 | 3,254.3K |
| 11:55 | 5,344.91 | 5,345.98 | 5,341.87 | 5,341.87 | 3,818.6K |
| 12:00 | 5,342.77 | 5,342.77 | 5,342.77 | 5,342.77 | 5.5K |
| 12:05 | 5,342.77 | 5,342.77 | 5,342.77 | 5,342.77 | 0.0K |
| 13:00 | 5,339.63 | 5,343.33 | 5,337.62 | 5,342.78 | 12,233.5K |
| 13:05 | 5,341.49 | 5,342.99 | 5,339.99 | 5,341.43 | 3,217.5K |
| 13:10 | 5,341.63 | 5,343.73 | 5,340.05 | 5,341.41 | 4,038.0K |
| 13:15 | 5,341.41 | 5,342.61 | 5,330.56 | 5,331.60 | 6,395.6K |
| 13:20 | 5,331.90 | 5,334.70 | 5,330.11 | 5,332.91 | 3,865.6K |
| 13:25 | 5,333.28 | 5,335.22 | 5,331.91 | 5,334.73 | 3,614.7K |
| 13:30 | 5,334.48 | 5,335.63 | 5,332.38 | 5,334.22 | 7,727.0K |
| 13:35 | 5,333.29 | 5,334.00 | 5,327.56 | 5,328.86 | 4,035.7K |
| 13:40 | 5,329.42 | 5,332.53 | 5,328.17 | 5,330.56 | 4,954.4K |
| 13:45 | 5,330.56 | 5,336.08 | 5,329.95 | 5,332.96 | 3,240.4K |
| 13:50 | 5,332.23 | 5,333.13 | 5,324.05 | 5,325.84 | 3,875.3K |
| 13:55 | 5,324.30 | 5,326.54 | 5,321.38 | 5,323.65 | 3,230.5K |
| 14:00 | 5,322.34 | 5,323.53 | 5,317.73 | 5,320.79 | 5,714.6K |
| 14:05 | 5,318.97 | 5,321.42 | 5,316.66 | 5,317.97 | 4,500.8K |
| 14:10 | 5,317.97 | 5,321.48 | 5,314.51 | 5,321.48 | 4,862.4K |
| 14:15 | 5,320.52 | 5,325.40 | 5,319.65 | 5,325.40 | 3,384.2K |
| 14:20 | 5,325.05 | 5,326.34 | 5,321.59 | 5,323.44 | 6,441.4K |
| 14:25 | 5,323.91 | 5,324.66 | 5,320.60 | 5,324.31 | 3,570.3K |
| 14:30 | 5,324.44 | 5,327.61 | 5,323.34 | 5,324.64 | 4,390.6K |
| 14:35 | 5,325.53 | 5,326.74 | 5,322.17 | 5,325.46 | 8,246.6K |
| 14:40 | 5,325.21 | 5,328.62 | 5,324.11 | 5,327.81 | 6,196.1K |
| 14:45 | 5,326.59 | 5,329.00 | 5,324.14 | 5,326.40 | 5,655.2K |
| 14:50 | 5,326.69 | 5,328.88 | 5,324.59 | 5,327.20 | 2,761.9K |
| 14:55 | 5,326.30 | 5,328.85 | 5,324.59 | 5,326.93 | 4,865.7K |
| 15:00 | 5,327.25 | 5,328.78 | 5,324.80 | 5,325.53 | 3,261.7K |
| 15:05 | 5,324.63 | 5,330.11 | 5,324.38 | 5,330.04 | 3,719.2K |
| 15:10 | 5,330.33 | 5,334.12 | 5,330.11 | 5,330.58 | 6,004.1K |
| 15:15 | 5,329.31 | 5,332.16 | 5,326.69 | 5,328.76 | 6,810.7K |
| 15:20 | 5,328.33 | 5,334.24 | 5,327.98 | 5,332.02 | 4,761.0K |
| 15:25 | 5,332.31 | 5,332.31 | 5,326.69 | 5,328.62 | 7,819.4K |
| 15:30 | 5,328.30 | 5,333.57 | 5,326.67 | 5,330.64 | 9,735.3K |
| 15:35 | 5,329.05 | 5,331.91 | 5,326.59 | 5,327.56 | 6,933.7K |
| 15:40 | 5,327.73 | 5,332.11 | 5,326.88 | 5,332.11 | 4,960.9K |
| 15:45 | 5,330.15 | 5,330.87 | 5,325.97 | 5,327.36 | 6,326.9K |
| 15:50 | 5,327.90 | 5,330.71 | 5,325.62 | 5,328.01 | 9,238.9K |
| 15:55 | 5,327.41 | 5,334.11 | 5,326.69 | 5,334.11 | 26,785.2K |