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 | 5,337.12 | 5,351.69 | 5,337.12 | 5,347.59 | 25,615.1K |
| 09:35 | 5,347.65 | 5,348.93 | 5,340.57 | 5,344.24 | 7,764.4K |
| 09:40 | 5,344.24 | 5,345.73 | 5,342.75 | 5,343.28 | 4,782.4K |
| 09:45 | 5,343.28 | 5,346.21 | 5,339.89 | 5,339.89 | 4,114.2K |
| 09:50 | 5,339.89 | 5,346.69 | 5,339.89 | 5,346.47 | 6,875.6K |
| 09:55 | 5,345.92 | 5,349.78 | 5,340.90 | 5,341.83 | 15,134.7K |
| 10:00 | 5,341.83 | 5,343.22 | 5,339.07 | 5,340.38 | 11,277.7K |
| 10:05 | 5,339.57 | 5,344.30 | 5,338.91 | 5,343.45 | 9,849.9K |
| 10:10 | 5,343.45 | 5,350.97 | 5,343.45 | 5,349.65 | 14,182.3K |
| 10:15 | 5,349.65 | 5,354.13 | 5,349.55 | 5,352.98 | 10,063.3K |
| 10:20 | 5,352.98 | 5,356.12 | 5,351.17 | 5,353.52 | 10,567.4K |
| 10:25 | 5,353.52 | 5,354.68 | 5,348.54 | 5,350.06 | 7,754.7K |
| 10:30 | 5,350.06 | 5,351.01 | 5,342.88 | 5,342.88 | 9,490.4K |
| 10:35 | 5,341.44 | 5,345.66 | 5,340.42 | 5,341.10 | 7,111.8K |
| 10:40 | 5,341.69 | 5,344.04 | 5,340.29 | 5,343.35 | 8,486.2K |
| 10:45 | 5,343.35 | 5,347.78 | 5,343.35 | 5,346.07 | 2,649.6K |
| 10:50 | 5,346.07 | 5,349.34 | 5,344.43 | 5,344.43 | 6,587.0K |
| 10:55 | 5,343.87 | 5,345.52 | 5,339.69 | 5,342.00 | 3,777.0K |
| 11:00 | 5,342.48 | 5,343.28 | 5,337.78 | 5,338.78 | 4,898.2K |
| 11:05 | 5,338.53 | 5,338.64 | 5,333.06 | 5,333.07 | 12,293.6K |
| 11:10 | 5,333.28 | 5,334.69 | 5,327.84 | 5,329.44 | 6,548.6K |
| 11:15 | 5,329.44 | 5,330.76 | 5,325.32 | 5,325.32 | 2,947.3K |
| 11:20 | 5,324.76 | 5,329.00 | 5,324.62 | 5,327.38 | 3,286.9K |
| 11:25 | 5,327.55 | 5,333.84 | 5,327.55 | 5,332.42 | 3,243.1K |
| 11:30 | 5,332.74 | 5,336.91 | 5,332.74 | 5,336.35 | 3,066.7K |
| 11:35 | 5,336.35 | 5,336.74 | 5,333.96 | 5,335.07 | 2,235.1K |
| 11:40 | 5,335.88 | 5,337.60 | 5,334.56 | 5,336.08 | 1,228.8K |
| 11:45 | 5,336.74 | 5,340.46 | 5,336.40 | 5,338.48 | 1,269.8K |
| 11:50 | 5,339.56 | 5,340.81 | 5,337.75 | 5,339.52 | 1,313.4K |
| 11:55 | 5,339.83 | 5,343.59 | 5,338.88 | 5,343.59 | 1,148.1K |
| 12:00 | 5,343.90 | 5,343.90 | 5,343.90 | 5,343.90 | 0.1K |
| 12:05 | 5,343.90 | 5,343.90 | 5,343.90 | 5,343.90 | 0.0K |
| 13:00 | 5,339.27 | 5,345.42 | 5,339.27 | 5,341.62 | 5,102.3K |
| 13:05 | 5,341.25 | 5,342.48 | 5,337.55 | 5,337.88 | 2,616.5K |
| 13:10 | 5,337.88 | 5,339.72 | 5,335.34 | 5,335.65 | 3,087.1K |
| 13:15 | 5,335.87 | 5,340.17 | 5,335.87 | 5,336.66 | 1,909.6K |
| 13:20 | 5,336.88 | 5,341.63 | 5,336.10 | 5,340.74 | 2,402.2K |
| 13:25 | 5,340.74 | 5,342.92 | 5,337.33 | 5,338.98 | 3,079.7K |
| 13:30 | 5,339.22 | 5,339.97 | 5,336.27 | 5,338.82 | 7,971.8K |
| 13:35 | 5,339.63 | 5,342.67 | 5,338.58 | 5,341.15 | 4,073.5K |
| 13:40 | 5,341.30 | 5,345.64 | 5,340.37 | 5,341.57 | 2,846.9K |
| 13:45 | 5,341.57 | 5,342.13 | 5,338.97 | 5,340.30 | 2,099.3K |
| 13:50 | 5,340.30 | 5,342.48 | 5,338.69 | 5,338.69 | 2,950.1K |
| 13:55 | 5,339.04 | 5,339.59 | 5,335.99 | 5,336.70 | 5,714.6K |
| 14:00 | 5,337.61 | 5,340.87 | 5,336.22 | 5,339.17 | 2,349.0K |
| 14:05 | 5,338.93 | 5,341.61 | 5,336.18 | 5,336.75 | 4,193.8K |
| 14:10 | 5,336.75 | 5,338.31 | 5,334.51 | 5,336.36 | 2,614.6K |
| 14:15 | 5,336.36 | 5,337.21 | 5,332.52 | 5,333.17 | 4,434.7K |
| 14:20 | 5,333.17 | 5,336.45 | 5,333.17 | 5,336.33 | 4,513.9K |
| 14:25 | 5,336.39 | 5,337.82 | 5,333.77 | 5,335.29 | 2,538.6K |
| 14:30 | 5,335.38 | 5,337.08 | 5,333.04 | 5,333.04 | 3,398.1K |
| 14:35 | 5,333.04 | 5,336.93 | 5,332.59 | 5,335.54 | 2,385.3K |
| 14:40 | 5,335.63 | 5,338.00 | 5,333.38 | 5,334.88 | 3,033.0K |
| 14:45 | 5,334.63 | 5,335.36 | 5,333.05 | 5,334.29 | 2,411.6K |
| 14:50 | 5,334.72 | 5,337.19 | 5,333.95 | 5,337.19 | 4,226.1K |
| 14:55 | 5,336.87 | 5,341.16 | 5,335.36 | 5,339.48 | 3,537.0K |
| 15:00 | 5,340.29 | 5,342.17 | 5,338.33 | 5,338.98 | 5,027.7K |
| 15:05 | 5,338.98 | 5,341.54 | 5,337.67 | 5,339.93 | 2,767.6K |
| 15:10 | 5,341.82 | 5,341.82 | 5,336.78 | 5,338.61 | 2,976.3K |
| 15:15 | 5,338.48 | 5,342.18 | 5,336.58 | 5,341.13 | 3,914.3K |
| 15:20 | 5,341.40 | 5,344.35 | 5,340.44 | 5,343.80 | 3,073.4K |
| 15:25 | 5,343.80 | 5,344.62 | 5,341.92 | 5,342.32 | 2,058.0K |
| 15:30 | 5,342.32 | 5,347.69 | 5,341.90 | 5,347.69 | 3,433.5K |
| 15:35 | 5,347.69 | 5,348.36 | 5,343.00 | 5,347.62 | 4,662.8K |
| 15:40 | 5,347.93 | 5,350.07 | 5,344.88 | 5,347.40 | 7,228.5K |
| 15:45 | 5,347.45 | 5,350.93 | 5,346.64 | 5,350.91 | 9,521.9K |
| 15:50 | 5,350.71 | 5,353.17 | 5,348.95 | 5,351.85 | 5,764.1K |
| 15:55 | 5,351.68 | 5,358.63 | 5,348.65 | 5,358.63 | 42,892.7K |