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 | 5,225.03 | 5,264.58 | 5,225.03 | 5,261.11 | 22,290.0K |
| 09:35 | 5,261.47 | 5,265.20 | 5,253.96 | 5,257.76 | 13,224.2K |
| 09:40 | 5,256.30 | 5,267.69 | 5,254.47 | 5,263.78 | 11,495.9K |
| 09:45 | 5,263.92 | 5,272.13 | 5,263.16 | 5,263.56 | 8,178.2K |
| 09:50 | 5,263.56 | 5,266.36 | 5,261.94 | 5,265.13 | 10,567.4K |
| 09:55 | 5,265.86 | 5,268.55 | 5,263.66 | 5,267.43 | 8,369.4K |
| 10:00 | 5,266.30 | 5,267.49 | 5,261.95 | 5,265.74 | 7,030.2K |
| 10:05 | 5,265.13 | 5,272.13 | 5,263.86 | 5,269.71 | 8,972.5K |
| 10:10 | 5,270.61 | 5,274.17 | 5,269.07 | 5,270.45 | 6,369.0K |
| 10:15 | 5,270.81 | 5,272.30 | 5,266.70 | 5,272.30 | 12,185.3K |
| 10:20 | 5,271.80 | 5,274.51 | 5,269.35 | 5,270.62 | 7,768.0K |
| 10:25 | 5,271.15 | 5,280.83 | 5,270.94 | 5,278.70 | 4,734.4K |
| 10:30 | 5,278.74 | 5,279.48 | 5,272.63 | 5,275.36 | 3,665.2K |
| 10:35 | 5,275.36 | 5,275.80 | 5,267.49 | 5,269.27 | 6,654.6K |
| 10:40 | 5,270.19 | 5,270.80 | 5,267.54 | 5,268.78 | 3,228.7K |
| 10:45 | 5,269.03 | 5,276.29 | 5,267.28 | 5,276.29 | 4,566.1K |
| 10:50 | 5,276.41 | 5,278.62 | 5,274.40 | 5,278.37 | 3,554.8K |
| 10:55 | 5,278.37 | 5,279.02 | 5,273.61 | 5,277.33 | 2,538.4K |
| 11:00 | 5,277.33 | 5,290.04 | 5,277.33 | 5,286.74 | 5,075.7K |
| 11:05 | 5,286.56 | 5,288.68 | 5,284.46 | 5,287.90 | 6,710.6K |
| 11:10 | 5,287.90 | 5,292.17 | 5,287.90 | 5,292.17 | 4,622.2K |
| 11:15 | 5,292.67 | 5,297.51 | 5,291.80 | 5,296.46 | 5,646.3K |
| 11:20 | 5,296.46 | 5,299.89 | 5,295.35 | 5,297.32 | 7,807.3K |
| 11:25 | 5,297.00 | 5,298.55 | 5,294.55 | 5,297.16 | 5,834.7K |
| 11:30 | 5,297.16 | 5,300.32 | 5,296.65 | 5,299.01 | 4,213.5K |
| 11:35 | 5,298.44 | 5,302.90 | 5,298.44 | 5,300.35 | 5,929.4K |
| 11:40 | 5,300.35 | 5,300.90 | 5,298.92 | 5,299.25 | 2,198.5K |
| 11:45 | 5,298.56 | 5,301.12 | 5,296.80 | 5,299.87 | 2,321.9K |
| 11:50 | 5,299.87 | 5,300.75 | 5,297.89 | 5,299.57 | 3,378.6K |
| 11:55 | 5,298.81 | 5,300.02 | 5,296.36 | 5,300.02 | 1,723.0K |
| 12:00 | 5,299.71 | 5,299.71 | 5,299.71 | 5,299.71 | 46.2K |
| 12:05 | 5,299.71 | 5,299.71 | 5,299.71 | 5,299.71 | 0.0K |
| 13:00 | 5,291.52 | 5,294.37 | 5,288.47 | 5,293.98 | 12,209.5K |
| 13:05 | 5,293.98 | 5,295.39 | 5,290.04 | 5,290.18 | 5,962.3K |
| 13:10 | 5,290.18 | 5,291.80 | 5,287.16 | 5,288.91 | 4,482.0K |
| 13:15 | 5,288.92 | 5,291.24 | 5,286.21 | 5,287.57 | 6,235.9K |
| 13:20 | 5,287.00 | 5,287.65 | 5,283.36 | 5,286.93 | 4,632.5K |
| 13:25 | 5,286.93 | 5,290.11 | 5,286.58 | 5,287.57 | 3,132.2K |
| 13:30 | 5,287.25 | 5,289.29 | 5,285.75 | 5,286.85 | 3,383.3K |
| 13:35 | 5,286.85 | 5,288.46 | 5,284.09 | 5,285.50 | 5,040.0K |
| 13:40 | 5,285.51 | 5,288.16 | 5,285.06 | 5,285.76 | 6,221.7K |
| 13:45 | 5,285.76 | 5,289.33 | 5,284.81 | 5,288.31 | 3,072.4K |
| 13:50 | 5,288.31 | 5,291.64 | 5,286.43 | 5,287.57 | 2,863.8K |
| 13:55 | 5,288.29 | 5,290.97 | 5,287.20 | 5,287.85 | 5,273.3K |
| 14:00 | 5,288.53 | 5,294.00 | 5,287.85 | 5,290.64 | 7,017.7K |
| 14:05 | 5,291.79 | 5,295.77 | 5,290.60 | 5,292.45 | 3,192.4K |
| 14:10 | 5,292.82 | 5,295.23 | 5,291.77 | 5,293.13 | 5,664.3K |
| 14:15 | 5,293.70 | 5,295.03 | 5,291.42 | 5,294.90 | 4,122.6K |
| 14:20 | 5,294.90 | 5,294.90 | 5,289.74 | 5,291.47 | 6,065.9K |
| 14:25 | 5,291.67 | 5,294.72 | 5,291.24 | 5,293.96 | 3,563.6K |
| 14:30 | 5,293.96 | 5,295.38 | 5,292.63 | 5,294.49 | 3,050.0K |
| 14:35 | 5,294.49 | 5,295.77 | 5,291.88 | 5,293.46 | 2,632.5K |
| 14:40 | 5,292.56 | 5,296.63 | 5,292.23 | 5,296.63 | 4,996.7K |
| 14:45 | 5,296.39 | 5,297.67 | 5,292.19 | 5,296.58 | 5,057.7K |
| 14:50 | 5,296.58 | 5,302.99 | 5,296.27 | 5,301.88 | 10,511.2K |
| 14:55 | 5,301.64 | 5,306.83 | 5,301.40 | 5,306.50 | 9,438.1K |
| 15:00 | 5,306.28 | 5,306.48 | 5,303.44 | 5,305.99 | 6,034.1K |
| 15:05 | 5,305.99 | 5,309.54 | 5,305.70 | 5,308.11 | 6,869.0K |
| 15:10 | 5,307.76 | 5,310.66 | 5,305.93 | 5,310.10 | 5,842.9K |
| 15:15 | 5,310.10 | 5,310.75 | 5,304.79 | 5,305.57 | 5,325.2K |
| 15:20 | 5,306.58 | 5,306.58 | 5,301.66 | 5,301.66 | 3,752.6K |
| 15:25 | 5,302.23 | 5,304.04 | 5,299.74 | 5,301.09 | 4,281.3K |
| 15:30 | 5,301.56 | 5,304.18 | 5,300.73 | 5,302.57 | 3,898.5K |
| 15:35 | 5,300.38 | 5,302.69 | 5,298.43 | 5,298.43 | 4,160.6K |
| 15:40 | 5,298.91 | 5,301.64 | 5,296.79 | 5,297.88 | 6,325.7K |
| 15:45 | 5,296.64 | 5,297.07 | 5,291.98 | 5,293.38 | 6,489.1K |
| 15:50 | 5,294.18 | 5,295.41 | 5,292.09 | 5,294.66 | 10,058.2K |
| 15:55 | 5,291.55 | 5,297.23 | 5,291.42 | 5,297.23 | 26,743.7K |