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 | 5,471.25 | 5,472.34 | 5,461.50 | 5,463.79 | 6,903.7K |
| 09:35 | 5,464.84 | 5,465.23 | 5,458.30 | 5,460.18 | 4,800.3K |
| 09:40 | 5,458.96 | 5,462.67 | 5,456.93 | 5,459.26 | 4,883.2K |
| 09:45 | 5,458.94 | 5,464.38 | 5,448.01 | 5,448.67 | 7,506.6K |
| 09:50 | 5,449.09 | 5,450.99 | 5,444.44 | 5,450.57 | 6,883.8K |
| 09:55 | 5,450.57 | 5,456.07 | 5,448.82 | 5,455.46 | 3,995.8K |
| 10:00 | 5,456.27 | 5,458.13 | 5,454.96 | 5,455.27 | 3,379.0K |
| 10:05 | 5,453.55 | 5,455.06 | 5,450.85 | 5,451.90 | 3,066.9K |
| 10:10 | 5,451.58 | 5,452.76 | 5,446.89 | 5,447.96 | 4,367.1K |
| 10:15 | 5,447.26 | 5,447.61 | 5,442.63 | 5,442.63 | 6,318.2K |
| 10:20 | 5,442.91 | 5,443.81 | 5,437.17 | 5,438.59 | 4,406.8K |
| 10:25 | 5,439.00 | 5,439.01 | 5,435.67 | 5,436.83 | 2,727.4K |
| 10:30 | 5,436.23 | 5,439.05 | 5,435.81 | 5,436.94 | 3,038.9K |
| 10:35 | 5,434.83 | 5,438.65 | 5,434.59 | 5,438.28 | 1,412.3K |
| 10:40 | 5,437.37 | 5,439.72 | 5,435.25 | 5,437.45 | 3,339.8K |
| 10:45 | 5,437.20 | 5,438.64 | 5,435.86 | 5,437.60 | 1,196.2K |
| 10:50 | 5,437.60 | 5,441.29 | 5,437.60 | 5,438.05 | 4,340.2K |
| 10:55 | 5,438.05 | 5,441.68 | 5,438.05 | 5,440.01 | 2,624.1K |
| 11:00 | 5,438.54 | 5,441.26 | 5,438.11 | 5,440.11 | 2,906.5K |
| 11:05 | 5,438.89 | 5,441.78 | 5,438.38 | 5,439.97 | 1,018.9K |
| 11:10 | 5,439.07 | 5,445.51 | 5,439.07 | 5,445.51 | 1,287.2K |
| 11:15 | 5,444.61 | 5,446.65 | 5,442.17 | 5,446.65 | 1,382.8K |
| 11:20 | 5,446.92 | 5,452.21 | 5,446.48 | 5,450.54 | 4,582.5K |
| 11:25 | 5,449.63 | 5,453.88 | 5,449.13 | 5,453.63 | 2,077.5K |
| 11:30 | 5,451.59 | 5,454.09 | 5,451.11 | 5,451.56 | 2,860.7K |
| 11:35 | 5,450.42 | 5,451.98 | 5,450.32 | 5,451.62 | 1,421.5K |
| 11:40 | 5,451.62 | 5,452.63 | 5,450.29 | 5,450.29 | 1,155.7K |
| 11:45 | 5,449.97 | 5,451.36 | 5,448.45 | 5,448.98 | 546.0K |
| 11:50 | 5,448.83 | 5,449.95 | 5,447.41 | 5,447.56 | 1,390.3K |
| 11:55 | 5,448.71 | 5,449.33 | 5,447.01 | 5,449.19 | 1,077.6K |
| 12:00 | 5,447.31 | 5,447.31 | 5,447.31 | 5,447.31 | 1.1K |
| 12:05 | 5,447.31 | 5,447.31 | 5,447.31 | 5,447.31 | 0.0K |
| 13:00 | 5,447.68 | 5,448.08 | 5,445.07 | 5,447.28 | 4,513.1K |
| 13:05 | 5,446.05 | 5,447.17 | 5,443.99 | 5,447.17 | 1,247.4K |
| 13:10 | 5,445.79 | 5,446.82 | 5,443.66 | 5,443.70 | 2,674.0K |
| 13:15 | 5,442.58 | 5,446.22 | 5,442.58 | 5,443.55 | 2,304.8K |
| 13:20 | 5,442.64 | 5,444.50 | 5,441.65 | 5,442.26 | 5,209.5K |
| 13:25 | 5,441.40 | 5,442.15 | 5,439.96 | 5,442.15 | 3,626.8K |
| 13:30 | 5,442.25 | 5,443.96 | 5,440.55 | 5,441.75 | 4,142.4K |
| 13:35 | 5,441.44 | 5,445.39 | 5,441.15 | 5,445.39 | 2,320.8K |
| 13:40 | 5,445.08 | 5,446.74 | 5,444.51 | 5,446.17 | 1,985.3K |
| 13:45 | 5,446.17 | 5,450.07 | 5,445.25 | 5,450.07 | 1,899.6K |
| 13:50 | 5,448.35 | 5,452.58 | 5,446.35 | 5,452.43 | 5,187.4K |
| 13:55 | 5,451.52 | 5,452.89 | 5,450.75 | 5,451.44 | 3,205.0K |
| 14:00 | 5,450.74 | 5,452.52 | 5,450.19 | 5,452.15 | 2,572.8K |
| 14:05 | 5,451.33 | 5,453.90 | 5,451.02 | 5,453.23 | 1,991.2K |
| 14:10 | 5,452.01 | 5,455.33 | 5,450.63 | 5,455.33 | 2,118.7K |
| 14:15 | 5,454.22 | 5,457.38 | 5,453.30 | 5,455.59 | 2,907.1K |
| 14:20 | 5,455.49 | 5,459.27 | 5,454.77 | 5,457.20 | 3,752.1K |
| 14:25 | 5,457.39 | 5,458.42 | 5,454.69 | 5,455.15 | 4,716.9K |
| 14:30 | 5,454.87 | 5,457.12 | 5,454.33 | 5,457.05 | 2,560.9K |
| 14:35 | 5,455.33 | 5,457.09 | 5,453.69 | 5,456.31 | 3,328.7K |
| 14:40 | 5,455.99 | 5,456.68 | 5,453.86 | 5,454.87 | 1,330.2K |
| 14:45 | 5,453.97 | 5,457.68 | 5,453.89 | 5,455.07 | 1,865.8K |
| 14:50 | 5,454.60 | 5,457.50 | 5,453.91 | 5,456.41 | 2,363.2K |
| 14:55 | 5,456.09 | 5,458.22 | 5,454.39 | 5,457.16 | 2,315.0K |
| 15:00 | 5,458.81 | 5,458.81 | 5,455.24 | 5,456.47 | 3,673.9K |
| 15:05 | 5,456.47 | 5,458.43 | 5,453.90 | 5,457.62 | 3,028.9K |
| 15:10 | 5,456.47 | 5,457.43 | 5,454.93 | 5,456.37 | 2,143.6K |
| 15:15 | 5,455.81 | 5,460.20 | 5,455.80 | 5,458.91 | 1,379.9K |
| 15:20 | 5,457.64 | 5,461.13 | 5,457.25 | 5,457.86 | 6,031.5K |
| 15:25 | 5,458.10 | 5,460.93 | 5,457.11 | 5,460.93 | 4,247.6K |
| 15:30 | 5,460.27 | 5,460.40 | 5,455.77 | 5,456.38 | 3,551.3K |
| 15:35 | 5,456.38 | 5,460.66 | 5,455.00 | 5,460.66 | 3,159.4K |
| 15:40 | 5,460.35 | 5,461.28 | 5,457.74 | 5,459.53 | 4,825.0K |
| 15:45 | 5,458.42 | 5,458.42 | 5,450.77 | 5,451.51 | 5,423.5K |
| 15:50 | 5,451.08 | 5,454.43 | 5,449.69 | 5,453.87 | 4,440.7K |
| 15:55 | 5,452.99 | 5,462.68 | 5,452.39 | 5,461.15 | 25,618.1K |