5,503.79
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 5,470.38 | 5,476.93 | 5,468.62 | 5,471.07 | 9,916.5K |
| 09:35 | 5,471.07 | 5,473.96 | 5,462.74 | 5,473.96 | 8,248.0K |
| 09:40 | 5,473.15 | 5,474.31 | 5,468.76 | 5,468.99 | 6,610.9K |
| 09:45 | 5,469.57 | 5,486.74 | 5,469.57 | 5,484.72 | 22,103.5K |
| 09:50 | 5,484.53 | 5,491.88 | 5,484.07 | 5,489.40 | 20,854.5K |
| 09:55 | 5,489.06 | 5,490.25 | 5,482.66 | 5,482.79 | 6,140.7K |
| 10:00 | 5,482.46 | 5,482.46 | 5,477.53 | 5,479.73 | 6,194.2K |
| 10:05 | 5,480.63 | 5,482.14 | 5,473.84 | 5,475.69 | 3,479.3K |
| 10:10 | 5,475.69 | 5,476.00 | 5,472.64 | 5,474.37 | 7,255.2K |
| 10:15 | 5,474.37 | 5,478.58 | 5,471.24 | 5,477.30 | 9,055.3K |
| 10:20 | 5,476.08 | 5,476.93 | 5,472.36 | 5,472.62 | 8,968.4K |
| 10:25 | 5,473.05 | 5,474.03 | 5,469.48 | 5,471.22 | 4,393.5K |
| 10:30 | 5,472.85 | 5,476.64 | 5,472.46 | 5,473.68 | 6,526.3K |
| 10:35 | 5,473.68 | 5,473.93 | 5,468.98 | 5,470.26 | 7,576.6K |
| 10:40 | 5,468.54 | 5,474.50 | 5,468.54 | 5,474.06 | 11,827.1K |
| 10:45 | 5,474.06 | 5,474.06 | 5,467.84 | 5,467.84 | 5,732.2K |
| 10:50 | 5,467.60 | 5,470.25 | 5,465.03 | 5,465.27 | 6,560.9K |
| 10:55 | 5,465.03 | 5,466.06 | 5,459.82 | 5,460.10 | 4,366.5K |
| 11:00 | 5,460.10 | 5,466.49 | 5,460.10 | 5,463.84 | 4,688.6K |
| 11:05 | 5,463.84 | 5,464.17 | 5,459.48 | 5,460.86 | 5,559.6K |
| 11:10 | 5,460.80 | 5,463.01 | 5,459.40 | 5,461.57 | 2,948.5K |
| 11:15 | 5,461.57 | 5,464.14 | 5,460.86 | 5,460.86 | 4,640.5K |
| 11:20 | 5,461.11 | 5,462.56 | 5,457.39 | 5,457.97 | 2,586.9K |
| 11:25 | 5,457.97 | 5,459.63 | 5,454.92 | 5,454.92 | 2,250.4K |
| 11:30 | 5,454.62 | 5,458.53 | 5,454.62 | 5,456.71 | 2,451.3K |
| 11:35 | 5,456.71 | 5,459.72 | 5,453.93 | 5,455.81 | 3,254.7K |
| 11:40 | 5,455.73 | 5,456.63 | 5,453.77 | 5,454.63 | 1,344.0K |
| 11:45 | 5,454.38 | 5,457.67 | 5,454.38 | 5,455.50 | 1,678.5K |
| 11:50 | 5,455.25 | 5,459.42 | 5,453.58 | 5,458.18 | 2,668.1K |
| 11:55 | 5,457.93 | 5,459.49 | 5,456.78 | 5,459.49 | 2,056.6K |
| 12:00 | 5,459.82 | 5,459.82 | 5,459.82 | 5,459.82 | 0.0K |
| 12:05 | 5,459.82 | 5,459.82 | 5,459.82 | 5,459.82 | 0.0K |
| 13:00 | 5,457.20 | 5,467.53 | 5,457.17 | 5,466.65 | 6,516.3K |
| 13:05 | 5,466.96 | 5,467.56 | 5,461.31 | 5,463.86 | 3,084.8K |
| 13:10 | 5,463.86 | 5,471.13 | 5,463.86 | 5,471.04 | 4,820.7K |
| 13:15 | 5,470.85 | 5,472.74 | 5,469.20 | 5,470.57 | 2,841.7K |
| 13:20 | 5,470.01 | 5,474.40 | 5,468.86 | 5,472.17 | 3,091.5K |
| 13:25 | 5,472.17 | 5,476.64 | 5,471.73 | 5,475.20 | 2,823.4K |
| 13:30 | 5,474.95 | 5,475.31 | 5,470.94 | 5,472.98 | 3,133.7K |
| 13:35 | 5,473.22 | 5,474.47 | 5,470.66 | 5,473.35 | 3,922.4K |
| 13:40 | 5,473.18 | 5,473.18 | 5,468.54 | 5,470.73 | 1,601.8K |
| 13:45 | 5,470.68 | 5,472.40 | 5,467.54 | 5,468.13 | 2,093.4K |
| 13:50 | 5,468.48 | 5,474.96 | 5,468.35 | 5,474.96 | 5,227.4K |
| 13:55 | 5,474.59 | 5,476.31 | 5,472.13 | 5,473.18 | 2,865.2K |
| 14:00 | 5,473.32 | 5,473.79 | 5,469.95 | 5,471.04 | 2,426.2K |
| 14:05 | 5,471.04 | 5,472.54 | 5,465.18 | 5,465.64 | 7,388.9K |
| 14:10 | 5,466.79 | 5,467.07 | 5,462.98 | 5,463.56 | 3,053.7K |
| 14:15 | 5,463.76 | 5,466.34 | 5,462.04 | 5,463.27 | 2,716.5K |
| 14:20 | 5,463.51 | 5,465.24 | 5,461.03 | 5,462.75 | 2,710.0K |
| 14:25 | 5,462.75 | 5,464.83 | 5,461.49 | 5,462.94 | 3,900.1K |
| 14:30 | 5,462.94 | 5,464.13 | 5,459.33 | 5,459.33 | 2,524.8K |
| 14:35 | 5,459.27 | 5,462.37 | 5,459.27 | 5,460.55 | 2,907.2K |
| 14:40 | 5,460.30 | 5,463.73 | 5,459.57 | 5,461.78 | 4,125.3K |
| 14:45 | 5,461.05 | 5,463.08 | 5,459.15 | 5,461.14 | 3,768.8K |
| 14:50 | 5,460.23 | 5,461.63 | 5,459.24 | 5,459.97 | 2,059.4K |
| 14:55 | 5,460.97 | 5,461.76 | 5,459.17 | 5,461.29 | 3,352.9K |
| 15:00 | 5,461.62 | 5,462.02 | 5,457.98 | 5,458.97 | 3,639.6K |
| 15:05 | 5,458.07 | 5,462.01 | 5,457.82 | 5,460.15 | 3,023.4K |
| 15:10 | 5,460.15 | 5,466.18 | 5,460.15 | 5,464.29 | 2,466.5K |
| 15:15 | 5,463.98 | 5,466.15 | 5,462.69 | 5,464.64 | 2,968.5K |
| 15:20 | 5,465.31 | 5,466.55 | 5,462.04 | 5,462.19 | 1,678.6K |
| 15:25 | 5,462.60 | 5,464.31 | 5,461.42 | 5,461.65 | 3,555.5K |
| 15:30 | 5,461.65 | 5,464.52 | 5,461.46 | 5,463.76 | 3,749.6K |
| 15:35 | 5,464.13 | 5,468.05 | 5,463.38 | 5,466.37 | 3,141.8K |
| 15:40 | 5,466.35 | 5,468.97 | 5,464.60 | 5,467.38 | 4,655.1K |
| 15:45 | 5,468.45 | 5,469.77 | 5,465.85 | 5,467.71 | 5,824.1K |
| 15:50 | 5,468.13 | 5,469.64 | 5,465.09 | 5,468.94 | 4,816.1K |
| 15:55 | 5,468.48 | 5,478.15 | 5,464.70 | 5,478.15 | 23,135.9K |