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 | 5,267.32 | 5,310.57 | 5,264.53 | 5,304.31 | 24,579.2K |
| 09:35 | 5,304.31 | 5,304.31 | 5,296.62 | 5,300.38 | 19,372.8K |
| 09:40 | 5,300.71 | 5,305.78 | 5,291.89 | 5,292.95 | 9,612.7K |
| 09:45 | 5,292.44 | 5,298.90 | 5,290.88 | 5,297.80 | 14,775.4K |
| 09:50 | 5,297.78 | 5,300.34 | 5,296.77 | 5,297.15 | 7,105.1K |
| 09:55 | 5,298.65 | 5,303.94 | 5,296.05 | 5,303.43 | 7,062.1K |
| 10:00 | 5,303.02 | 5,304.44 | 5,295.25 | 5,298.61 | 4,745.1K |
| 10:05 | 5,298.61 | 5,305.66 | 5,297.47 | 5,302.09 | 6,196.4K |
| 10:10 | 5,302.09 | 5,307.01 | 5,302.09 | 5,306.69 | 5,766.0K |
| 10:15 | 5,306.43 | 5,307.51 | 5,299.18 | 5,300.68 | 8,087.5K |
| 10:20 | 5,300.85 | 5,307.43 | 5,299.06 | 5,306.54 | 8,006.0K |
| 10:25 | 5,306.54 | 5,307.77 | 5,302.89 | 5,302.89 | 4,534.6K |
| 10:30 | 5,302.89 | 5,302.89 | 5,297.32 | 5,300.40 | 3,589.2K |
| 10:35 | 5,300.40 | 5,300.74 | 5,296.66 | 5,298.61 | 3,876.2K |
| 10:40 | 5,298.61 | 5,301.88 | 5,294.15 | 5,300.47 | 3,567.2K |
| 10:45 | 5,300.47 | 5,302.14 | 5,295.04 | 5,297.03 | 3,268.7K |
| 10:50 | 5,297.32 | 5,299.07 | 5,294.28 | 5,296.51 | 7,163.5K |
| 10:55 | 5,296.83 | 5,310.89 | 5,296.83 | 5,308.03 | 4,825.8K |
| 11:00 | 5,308.13 | 5,310.66 | 5,304.33 | 5,304.64 | 4,816.2K |
| 11:05 | 5,304.64 | 5,305.71 | 5,303.16 | 5,303.71 | 5,220.4K |
| 11:10 | 5,303.71 | 5,303.71 | 5,295.38 | 5,298.08 | 2,787.8K |
| 11:15 | 5,298.08 | 5,298.72 | 5,294.39 | 5,294.62 | 2,760.9K |
| 11:20 | 5,294.37 | 5,297.44 | 5,291.97 | 5,294.63 | 3,840.9K |
| 11:25 | 5,295.72 | 5,295.72 | 5,291.19 | 5,292.47 | 1,989.8K |
| 11:30 | 5,292.24 | 5,293.89 | 5,290.57 | 5,293.89 | 4,011.0K |
| 11:35 | 5,293.89 | 5,305.31 | 5,293.26 | 5,304.75 | 5,023.8K |
| 11:40 | 5,304.75 | 5,307.88 | 5,303.51 | 5,305.92 | 2,662.2K |
| 11:45 | 5,305.92 | 5,308.25 | 5,302.54 | 5,306.56 | 1,738.5K |
| 11:50 | 5,306.00 | 5,307.86 | 5,305.47 | 5,305.78 | 745.4K |
| 11:55 | 5,305.44 | 5,306.60 | 5,303.30 | 5,305.30 | 1,664.2K |
| 12:00 | 5,305.30 | 5,305.30 | 5,305.30 | 5,305.30 | 4.5K |
| 12:05 | 5,305.30 | 5,305.30 | 5,305.30 | 5,305.30 | 0.0K |
| 13:00 | 5,304.54 | 5,305.72 | 5,300.57 | 5,304.11 | 3,596.4K |
| 13:05 | 5,304.02 | 5,304.97 | 5,302.34 | 5,303.98 | 3,004.6K |
| 13:10 | 5,303.98 | 5,305.84 | 5,302.48 | 5,303.45 | 1,792.7K |
| 13:15 | 5,303.45 | 5,304.54 | 5,299.58 | 5,304.54 | 1,897.3K |
| 13:20 | 5,304.54 | 5,311.36 | 5,304.54 | 5,309.36 | 5,449.5K |
| 13:25 | 5,309.61 | 5,310.99 | 5,307.04 | 5,309.41 | 2,323.7K |
| 13:30 | 5,309.78 | 5,312.84 | 5,308.73 | 5,312.46 | 2,858.0K |
| 13:35 | 5,312.46 | 5,312.46 | 5,304.30 | 5,309.58 | 7,171.9K |
| 13:40 | 5,309.93 | 5,315.35 | 5,306.13 | 5,314.54 | 5,957.2K |
| 13:45 | 5,314.54 | 5,318.76 | 5,312.02 | 5,318.07 | 4,005.3K |
| 13:50 | 5,318.76 | 5,327.18 | 5,318.76 | 5,321.67 | 5,393.4K |
| 13:55 | 5,321.35 | 5,325.34 | 5,320.76 | 5,322.80 | 5,414.7K |
| 14:00 | 5,323.12 | 5,327.12 | 5,321.98 | 5,323.69 | 3,021.0K |
| 14:05 | 5,323.21 | 5,331.29 | 5,323.21 | 5,329.97 | 6,693.3K |
| 14:10 | 5,329.97 | 5,331.77 | 5,328.29 | 5,330.80 | 2,211.9K |
| 14:15 | 5,330.12 | 5,331.75 | 5,327.26 | 5,327.26 | 2,326.4K |
| 14:20 | 5,327.26 | 5,329.11 | 5,324.70 | 5,324.70 | 2,719.7K |
| 14:25 | 5,324.51 | 5,326.52 | 5,323.76 | 5,325.01 | 1,344.5K |
| 14:30 | 5,325.01 | 5,325.01 | 5,320.71 | 5,321.78 | 3,098.6K |
| 14:35 | 5,322.02 | 5,322.02 | 5,317.74 | 5,318.68 | 3,377.5K |
| 14:40 | 5,318.58 | 5,319.47 | 5,314.40 | 5,315.58 | 3,442.8K |
| 14:45 | 5,315.02 | 5,317.42 | 5,312.30 | 5,317.11 | 3,568.6K |
| 14:50 | 5,316.98 | 5,317.58 | 5,312.84 | 5,313.79 | 2,338.7K |
| 14:55 | 5,313.70 | 5,316.62 | 5,312.42 | 5,315.26 | 3,160.2K |
| 15:00 | 5,315.26 | 5,318.25 | 5,309.79 | 5,314.57 | 2,697.6K |
| 15:05 | 5,314.25 | 5,318.26 | 5,312.87 | 5,318.06 | 2,078.7K |
| 15:10 | 5,318.06 | 5,318.81 | 5,313.02 | 5,314.40 | 2,262.1K |
| 15:15 | 5,313.59 | 5,313.96 | 5,310.54 | 5,313.84 | 3,694.4K |
| 15:20 | 5,313.84 | 5,315.18 | 5,306.11 | 5,309.06 | 3,451.3K |
| 15:25 | 5,309.06 | 5,310.07 | 5,306.69 | 5,308.77 | 2,748.0K |
| 15:30 | 5,307.88 | 5,309.83 | 5,305.62 | 5,309.83 | 1,937.4K |
| 15:35 | 5,309.18 | 5,312.89 | 5,307.98 | 5,310.73 | 2,347.7K |
| 15:40 | 5,311.05 | 5,317.77 | 5,309.89 | 5,317.77 | 3,760.6K |
| 15:45 | 5,317.77 | 5,318.56 | 5,312.17 | 5,312.90 | 3,617.6K |
| 15:50 | 5,312.90 | 5,318.15 | 5,312.90 | 5,315.13 | 9,237.3K |
| 15:55 | 5,314.66 | 5,323.77 | 5,314.02 | 5,323.77 | 19,914.5K |