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 | 5,480.27 | 5,493.45 | 5,464.58 | 5,465.98 | 33,321.4K |
| 09:35 | 5,465.67 | 5,468.00 | 5,459.77 | 5,466.79 | 9,108.8K |
| 09:40 | 5,466.68 | 5,466.68 | 5,458.07 | 5,458.33 | 7,469.8K |
| 09:45 | 5,459.26 | 5,464.91 | 5,457.89 | 5,462.52 | 7,747.4K |
| 09:50 | 5,463.76 | 5,468.38 | 5,462.39 | 5,467.11 | 7,686.5K |
| 09:55 | 5,466.66 | 5,470.33 | 5,460.55 | 5,461.57 | 6,993.0K |
| 10:00 | 5,461.01 | 5,463.25 | 5,457.89 | 5,461.57 | 6,054.7K |
| 10:05 | 5,461.47 | 5,465.66 | 5,457.21 | 5,462.72 | 7,597.2K |
| 10:10 | 5,462.41 | 5,462.41 | 5,453.11 | 5,455.78 | 4,945.9K |
| 10:15 | 5,455.78 | 5,458.95 | 5,454.38 | 5,456.43 | 5,110.7K |
| 10:20 | 5,456.43 | 5,458.26 | 5,453.36 | 5,454.99 | 6,328.0K |
| 10:25 | 5,454.08 | 5,456.60 | 5,453.37 | 5,454.97 | 3,932.3K |
| 10:30 | 5,454.72 | 5,459.55 | 5,453.92 | 5,459.55 | 5,840.0K |
| 10:35 | 5,459.55 | 5,462.25 | 5,459.05 | 5,460.95 | 2,805.1K |
| 10:40 | 5,460.95 | 5,462.26 | 5,457.34 | 5,460.59 | 2,891.0K |
| 10:45 | 5,460.74 | 5,461.84 | 5,456.99 | 5,457.88 | 4,459.4K |
| 10:50 | 5,458.12 | 5,464.24 | 5,458.12 | 5,463.83 | 2,839.0K |
| 10:55 | 5,463.97 | 5,466.34 | 5,462.37 | 5,464.24 | 3,172.1K |
| 11:00 | 5,463.84 | 5,467.10 | 5,461.70 | 5,462.10 | 4,607.8K |
| 11:05 | 5,461.50 | 5,464.09 | 5,459.26 | 5,462.15 | 3,357.5K |
| 11:10 | 5,462.15 | 5,463.60 | 5,460.26 | 5,460.38 | 7,525.4K |
| 11:15 | 5,460.97 | 5,462.12 | 5,458.07 | 5,458.18 | 8,570.1K |
| 11:20 | 5,458.18 | 5,461.95 | 5,456.03 | 5,458.57 | 5,592.7K |
| 11:25 | 5,458.57 | 5,460.85 | 5,456.46 | 5,460.85 | 4,573.6K |
| 11:30 | 5,460.85 | 5,464.06 | 5,459.36 | 5,461.37 | 3,912.7K |
| 11:35 | 5,462.18 | 5,463.67 | 5,460.88 | 5,462.67 | 2,774.3K |
| 11:40 | 5,462.67 | 5,464.19 | 5,459.40 | 5,460.32 | 2,974.0K |
| 11:45 | 5,460.32 | 5,461.96 | 5,458.75 | 5,460.11 | 2,052.8K |
| 11:50 | 5,460.77 | 5,465.51 | 5,458.19 | 5,464.85 | 1,722.1K |
| 11:55 | 5,464.55 | 5,465.63 | 5,461.77 | 5,462.47 | 1,482.4K |
| 12:00 | 5,462.47 | 5,462.47 | 5,462.47 | 5,462.47 | 2.0K |
| 12:05 | 5,462.47 | 5,462.47 | 5,462.47 | 5,462.47 | 0.0K |
| 13:00 | 5,461.19 | 5,461.19 | 5,453.15 | 5,456.57 | 6,651.9K |
| 13:05 | 5,456.15 | 5,457.30 | 5,452.17 | 5,453.58 | 5,204.3K |
| 13:10 | 5,453.58 | 5,457.57 | 5,452.53 | 5,453.99 | 3,420.7K |
| 13:15 | 5,453.99 | 5,453.99 | 5,450.07 | 5,450.68 | 3,658.4K |
| 13:20 | 5,450.43 | 5,454.56 | 5,449.41 | 5,452.57 | 6,072.3K |
| 13:25 | 5,452.57 | 5,456.63 | 5,451.26 | 5,452.99 | 4,869.9K |
| 13:30 | 5,452.99 | 5,453.28 | 5,448.56 | 5,449.10 | 4,169.7K |
| 13:35 | 5,449.34 | 5,453.52 | 5,447.31 | 5,449.88 | 7,934.1K |
| 13:40 | 5,449.88 | 5,451.82 | 5,447.37 | 5,449.63 | 3,324.5K |
| 13:45 | 5,449.63 | 5,449.72 | 5,444.78 | 5,446.76 | 3,811.4K |
| 13:50 | 5,446.99 | 5,449.48 | 5,444.24 | 5,444.61 | 3,197.2K |
| 13:55 | 5,444.61 | 5,447.26 | 5,443.39 | 5,443.71 | 4,955.7K |
| 14:00 | 5,443.59 | 5,448.06 | 5,441.38 | 5,447.98 | 4,732.9K |
| 14:05 | 5,448.32 | 5,451.09 | 5,445.53 | 5,448.22 | 2,624.3K |
| 14:10 | 5,448.46 | 5,450.86 | 5,445.67 | 5,445.93 | 3,017.6K |
| 14:15 | 5,446.25 | 5,446.30 | 5,442.55 | 5,445.59 | 4,701.5K |
| 14:20 | 5,445.59 | 5,447.11 | 5,442.43 | 5,445.62 | 7,668.2K |
| 14:25 | 5,446.18 | 5,451.64 | 5,444.52 | 5,449.67 | 6,631.2K |
| 14:30 | 5,449.67 | 5,450.74 | 5,447.00 | 5,449.25 | 6,359.1K |
| 14:35 | 5,449.25 | 5,451.83 | 5,447.62 | 5,450.17 | 5,068.6K |
| 14:40 | 5,449.83 | 5,451.05 | 5,447.12 | 5,447.12 | 7,035.4K |
| 14:45 | 5,447.12 | 5,450.95 | 5,446.30 | 5,450.95 | 4,012.9K |
| 14:50 | 5,451.26 | 5,454.27 | 5,449.87 | 5,451.71 | 6,971.8K |
| 14:55 | 5,450.90 | 5,456.33 | 5,450.36 | 5,455.98 | 4,632.2K |
| 15:00 | 5,455.98 | 5,458.19 | 5,454.59 | 5,456.68 | 7,013.3K |
| 15:05 | 5,456.99 | 5,458.22 | 5,455.40 | 5,456.36 | 2,035.6K |
| 15:10 | 5,456.36 | 5,457.46 | 5,453.73 | 5,453.88 | 2,960.9K |
| 15:15 | 5,453.88 | 5,456.81 | 5,452.38 | 5,452.91 | 3,121.2K |
| 15:20 | 5,452.38 | 5,454.88 | 5,449.92 | 5,454.00 | 3,035.0K |
| 15:25 | 5,454.00 | 5,456.19 | 5,451.19 | 5,453.17 | 5,109.8K |
| 15:30 | 5,451.89 | 5,453.26 | 5,444.52 | 5,445.44 | 6,858.7K |
| 15:35 | 5,446.25 | 5,448.09 | 5,441.58 | 5,443.71 | 4,880.8K |
| 15:40 | 5,443.71 | 5,444.71 | 5,440.02 | 5,442.70 | 7,576.9K |
| 15:45 | 5,442.70 | 5,444.41 | 5,440.05 | 5,442.36 | 4,021.3K |
| 15:50 | 5,442.07 | 5,446.31 | 5,440.08 | 5,443.12 | 3,050.7K |
| 15:55 | 5,443.14 | 5,447.27 | 5,441.46 | 5,447.27 | 39,120.9K |