5,524.29
最終更新: 2025-10-02
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 5,097.06 | 5,117.20 | 5,097.06 | 5,107.90 | 37,858.5K |
| 09:35 | 5,108.77 | 5,108.77 | 5,086.82 | 5,104.64 | 17,195.7K |
| 09:40 | 5,102.56 | 5,104.18 | 5,092.32 | 5,098.44 | 10,985.7K |
| 09:45 | 5,096.91 | 5,103.79 | 5,094.21 | 5,101.92 | 13,461.4K |
| 09:50 | 5,101.92 | 5,111.96 | 5,097.07 | 5,109.55 | 13,593.0K |
| 09:55 | 5,109.31 | 5,127.80 | 5,105.65 | 5,127.80 | 12,354.0K |
| 10:00 | 5,127.34 | 5,134.94 | 5,127.34 | 5,131.13 | 9,456.4K |
| 10:05 | 5,131.57 | 5,131.98 | 5,123.61 | 5,129.79 | 11,136.9K |
| 10:10 | 5,130.65 | 5,142.39 | 5,128.19 | 5,142.39 | 11,266.5K |
| 10:15 | 5,142.14 | 5,152.44 | 5,141.28 | 5,144.60 | 17,190.8K |
| 10:20 | 5,143.45 | 5,145.27 | 5,137.99 | 5,141.79 | 4,769.1K |
| 10:25 | 5,141.79 | 5,147.96 | 5,140.59 | 5,147.64 | 6,427.0K |
| 10:30 | 5,147.12 | 5,151.37 | 5,140.68 | 5,140.91 | 5,821.8K |
| 10:35 | 5,141.81 | 5,155.51 | 5,140.57 | 5,152.98 | 5,970.5K |
| 10:40 | 5,152.17 | 5,152.19 | 5,142.84 | 5,145.28 | 5,275.9K |
| 10:45 | 5,143.90 | 5,147.70 | 5,142.28 | 5,142.45 | 3,712.5K |
| 10:50 | 5,142.20 | 5,142.20 | 5,122.52 | 5,122.86 | 4,787.2K |
| 10:55 | 5,122.12 | 5,127.13 | 5,120.41 | 5,122.99 | 4,878.0K |
| 11:00 | 5,122.50 | 5,134.30 | 5,118.62 | 5,134.13 | 6,948.0K |
| 11:05 | 5,133.52 | 5,134.33 | 5,126.54 | 5,130.43 | 2,602.6K |
| 11:10 | 5,130.43 | 5,131.82 | 5,119.84 | 5,120.60 | 3,803.3K |
| 11:15 | 5,120.75 | 5,130.49 | 5,119.64 | 5,129.56 | 6,417.6K |
| 11:20 | 5,129.03 | 5,129.03 | 5,122.97 | 5,124.55 | 2,839.4K |
| 11:25 | 5,124.30 | 5,125.41 | 5,118.58 | 5,119.33 | 3,758.6K |
| 11:30 | 5,119.33 | 5,123.26 | 5,117.86 | 5,119.84 | 2,375.1K |
| 11:35 | 5,120.16 | 5,120.68 | 5,113.80 | 5,114.30 | 2,022.7K |
| 11:40 | 5,114.30 | 5,115.35 | 5,089.09 | 5,090.78 | 8,568.6K |
| 11:45 | 5,090.28 | 5,101.02 | 5,087.81 | 5,101.00 | 4,823.7K |
| 11:50 | 5,100.76 | 5,102.47 | 5,098.41 | 5,101.31 | 3,708.5K |
| 11:55 | 5,101.31 | 5,104.22 | 5,100.69 | 5,102.24 | 1,335.7K |
| 12:00 | 5,102.24 | 5,102.24 | 5,102.24 | 5,102.24 | 1.2K |
| 12:05 | 5,102.24 | 5,102.24 | 5,102.24 | 5,102.24 | 0.0K |
| 13:00 | 5,100.19 | 5,108.65 | 5,100.19 | 5,106.14 | 6,616.2K |
| 13:05 | 5,108.18 | 5,118.03 | 5,107.36 | 5,118.03 | 8,376.3K |
| 13:10 | 5,119.51 | 5,124.42 | 5,119.27 | 5,121.26 | 5,409.8K |
| 13:15 | 5,121.26 | 5,125.43 | 5,119.61 | 5,124.44 | 4,016.1K |
| 13:20 | 5,124.44 | 5,126.30 | 5,120.90 | 5,126.11 | 5,151.7K |
| 13:25 | 5,125.29 | 5,128.57 | 5,123.22 | 5,125.41 | 3,119.5K |
| 13:30 | 5,125.04 | 5,132.11 | 5,124.51 | 5,127.20 | 5,430.5K |
| 13:35 | 5,127.51 | 5,127.51 | 5,122.83 | 5,125.80 | 4,119.5K |
| 13:40 | 5,125.80 | 5,132.43 | 5,125.59 | 5,130.93 | 6,240.1K |
| 13:45 | 5,129.34 | 5,132.86 | 5,128.91 | 5,132.62 | 7,375.9K |
| 13:50 | 5,132.66 | 5,135.39 | 5,131.64 | 5,134.54 | 5,342.6K |
| 13:55 | 5,134.22 | 5,134.54 | 5,128.31 | 5,131.58 | 3,330.4K |
| 14:00 | 5,129.31 | 5,133.42 | 5,129.04 | 5,133.08 | 3,814.6K |
| 14:05 | 5,133.08 | 5,149.55 | 5,132.53 | 5,148.30 | 12,944.9K |
| 14:10 | 5,148.17 | 5,149.52 | 5,143.54 | 5,144.62 | 3,770.9K |
| 14:15 | 5,144.14 | 5,146.16 | 5,141.86 | 5,142.08 | 1,863.9K |
| 14:20 | 5,142.22 | 5,144.15 | 5,140.39 | 5,144.15 | 3,763.1K |
| 14:25 | 5,143.53 | 5,144.19 | 5,135.33 | 5,135.33 | 7,856.5K |
| 14:30 | 5,135.64 | 5,137.12 | 5,132.73 | 5,133.17 | 5,302.7K |
| 14:35 | 5,134.30 | 5,135.35 | 5,129.47 | 5,130.15 | 4,674.4K |
| 14:40 | 5,130.28 | 5,131.30 | 5,126.24 | 5,127.12 | 3,652.2K |
| 14:45 | 5,127.12 | 5,128.40 | 5,121.88 | 5,123.87 | 6,021.7K |
| 14:50 | 5,124.11 | 5,130.11 | 5,123.79 | 5,124.34 | 4,804.4K |
| 14:55 | 5,125.08 | 5,127.09 | 5,121.35 | 5,122.28 | 3,637.1K |
| 15:00 | 5,122.75 | 5,129.65 | 5,122.75 | 5,129.02 | 7,550.7K |
| 15:05 | 5,129.02 | 5,133.21 | 5,128.26 | 5,132.64 | 2,822.5K |
| 15:10 | 5,131.65 | 5,136.43 | 5,128.98 | 5,131.64 | 5,694.7K |
| 15:15 | 5,131.44 | 5,131.91 | 5,124.93 | 5,126.20 | 4,906.2K |
| 15:20 | 5,126.77 | 5,129.35 | 5,125.79 | 5,126.12 | 4,013.1K |
| 15:25 | 5,125.81 | 5,131.13 | 5,125.81 | 5,127.11 | 5,722.7K |
| 15:30 | 5,126.75 | 5,127.56 | 5,123.76 | 5,125.51 | 4,194.6K |
| 15:35 | 5,125.51 | 5,128.16 | 5,123.75 | 5,125.14 | 7,161.0K |
| 15:40 | 5,124.65 | 5,125.17 | 5,117.60 | 5,119.80 | 8,570.0K |
| 15:45 | 5,119.15 | 5,121.93 | 5,115.24 | 5,121.93 | 9,788.9K |
| 15:50 | 5,120.62 | 5,123.67 | 5,118.09 | 5,120.39 | 7,282.5K |
| 15:55 | 5,120.91 | 5,121.13 | 5,110.34 | 5,119.78 | 54,202.1K |