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 | 5,521.97 | 5,528.64 | 5,516.90 | 5,527.71 | 11,776.7K |
| 09:35 | 5,527.71 | 5,531.43 | 5,527.33 | 5,528.78 | 6,137.1K |
| 09:40 | 5,528.78 | 5,529.31 | 5,525.20 | 5,525.66 | 3,589.4K |
| 09:45 | 5,525.98 | 5,529.12 | 5,524.41 | 5,527.44 | 5,659.2K |
| 09:50 | 5,526.87 | 5,530.20 | 5,524.07 | 5,524.07 | 5,226.8K |
| 09:55 | 5,523.76 | 5,530.06 | 5,522.78 | 5,526.73 | 3,533.8K |
| 10:00 | 5,527.21 | 5,532.99 | 5,527.21 | 5,532.49 | 3,879.7K |
| 10:05 | 5,532.15 | 5,533.67 | 5,526.96 | 5,527.40 | 4,482.3K |
| 10:10 | 5,527.40 | 5,532.47 | 5,527.35 | 5,530.48 | 5,355.3K |
| 10:15 | 5,529.57 | 5,532.59 | 5,529.50 | 5,531.60 | 5,180.7K |
| 10:20 | 5,531.60 | 5,536.21 | 5,531.60 | 5,534.49 | 5,958.9K |
| 10:25 | 5,534.49 | 5,536.20 | 5,529.20 | 5,530.50 | 4,164.9K |
| 10:30 | 5,530.50 | 5,536.02 | 5,529.73 | 5,536.02 | 2,967.7K |
| 10:35 | 5,536.02 | 5,539.19 | 5,533.07 | 5,538.27 | 3,055.4K |
| 10:40 | 5,538.05 | 5,541.24 | 5,536.21 | 5,541.24 | 4,448.5K |
| 10:45 | 5,541.24 | 5,544.00 | 5,539.23 | 5,543.05 | 8,615.1K |
| 10:50 | 5,543.05 | 5,550.09 | 5,542.80 | 5,548.75 | 4,594.1K |
| 10:55 | 5,548.75 | 5,553.38 | 5,546.31 | 5,551.18 | 9,839.6K |
| 11:00 | 5,551.18 | 5,554.05 | 5,549.80 | 5,552.95 | 6,010.3K |
| 11:05 | 5,553.05 | 5,562.23 | 5,552.74 | 5,561.39 | 6,783.5K |
| 11:10 | 5,562.23 | 5,564.15 | 5,559.57 | 5,561.34 | 4,183.7K |
| 11:15 | 5,561.64 | 5,567.99 | 5,561.02 | 5,562.15 | 2,488.8K |
| 11:20 | 5,562.15 | 5,564.75 | 5,558.43 | 5,558.43 | 4,322.8K |
| 11:25 | 5,558.43 | 5,559.52 | 5,553.72 | 5,554.67 | 3,942.7K |
| 11:30 | 5,554.67 | 5,559.01 | 5,554.56 | 5,557.66 | 2,578.3K |
| 11:35 | 5,557.66 | 5,558.43 | 5,555.06 | 5,557.30 | 2,045.9K |
| 11:40 | 5,557.30 | 5,558.34 | 5,556.08 | 5,557.56 | 2,268.2K |
| 11:45 | 5,557.82 | 5,560.50 | 5,557.41 | 5,558.18 | 1,975.1K |
| 11:50 | 5,558.18 | 5,559.91 | 5,556.85 | 5,557.60 | 5,426.1K |
| 11:55 | 5,557.60 | 5,560.45 | 5,556.91 | 5,557.72 | 1,614.6K |
| 12:00 | 5,557.72 | 5,557.72 | 5,557.72 | 5,557.72 | 0.0K |
| 12:05 | 5,557.72 | 5,557.72 | 5,557.72 | 5,557.72 | 0.0K |
| 13:00 | 5,557.77 | 5,562.11 | 5,556.83 | 5,560.14 | 9,375.7K |
| 13:05 | 5,560.14 | 5,564.52 | 5,560.14 | 5,563.55 | 3,035.5K |
| 13:10 | 5,563.55 | 5,566.32 | 5,561.59 | 5,563.19 | 9,803.8K |
| 13:15 | 5,562.88 | 5,568.82 | 5,562.88 | 5,566.93 | 16,889.7K |
| 13:20 | 5,566.69 | 5,567.39 | 5,565.52 | 5,565.52 | 4,108.9K |
| 13:25 | 5,565.52 | 5,569.65 | 5,565.52 | 5,568.74 | 14,938.4K |
| 13:30 | 5,567.93 | 5,570.12 | 5,564.91 | 5,565.98 | 6,727.8K |
| 13:35 | 5,565.98 | 5,566.30 | 5,562.61 | 5,562.73 | 3,511.5K |
| 13:40 | 5,562.73 | 5,563.11 | 5,560.18 | 5,561.93 | 4,062.6K |
| 13:45 | 5,561.93 | 5,561.93 | 5,557.31 | 5,559.54 | 3,395.4K |
| 13:50 | 5,559.54 | 5,560.28 | 5,557.37 | 5,559.07 | 3,321.8K |
| 13:55 | 5,559.17 | 5,562.88 | 5,557.93 | 5,560.93 | 4,342.1K |
| 14:00 | 5,560.93 | 5,562.26 | 5,558.93 | 5,562.26 | 3,489.6K |
| 14:05 | 5,562.26 | 5,565.09 | 5,560.98 | 5,564.17 | 8,029.6K |
| 14:10 | 5,563.61 | 5,572.09 | 5,563.61 | 5,571.34 | 5,987.7K |
| 14:15 | 5,571.34 | 5,572.37 | 5,568.40 | 5,569.75 | 6,640.7K |
| 14:20 | 5,569.75 | 5,573.20 | 5,569.75 | 5,570.63 | 7,106.5K |
| 14:25 | 5,570.50 | 5,571.47 | 5,566.95 | 5,567.66 | 6,630.6K |
| 14:30 | 5,567.66 | 5,572.11 | 5,566.75 | 5,567.34 | 3,015.1K |
| 14:35 | 5,567.66 | 5,569.51 | 5,565.17 | 5,565.41 | 3,132.7K |
| 14:40 | 5,565.41 | 5,568.36 | 5,565.14 | 5,566.55 | 4,923.1K |
| 14:45 | 5,566.55 | 5,570.23 | 5,565.40 | 5,569.10 | 6,962.5K |
| 14:50 | 5,569.10 | 5,569.10 | 5,565.14 | 5,566.95 | 4,522.9K |
| 14:55 | 5,566.95 | 5,567.45 | 5,563.86 | 5,564.61 | 3,678.8K |
| 15:00 | 5,567.08 | 5,568.11 | 5,564.35 | 5,566.47 | 4,236.5K |
| 15:05 | 5,566.47 | 5,567.48 | 5,563.76 | 5,564.46 | 5,030.8K |
| 15:10 | 5,564.46 | 5,568.66 | 5,562.63 | 5,565.71 | 5,242.2K |
| 15:15 | 5,565.41 | 5,569.69 | 5,564.40 | 5,569.57 | 6,797.0K |
| 15:20 | 5,569.57 | 5,572.36 | 5,568.89 | 5,571.28 | 2,577.6K |
| 15:25 | 5,571.28 | 5,571.28 | 5,564.94 | 5,564.94 | 3,392.7K |
| 15:30 | 5,565.84 | 5,568.29 | 5,562.30 | 5,564.67 | 4,701.5K |
| 15:35 | 5,564.42 | 5,567.57 | 5,562.92 | 5,565.40 | 6,765.0K |
| 15:40 | 5,565.54 | 5,567.34 | 5,561.44 | 5,561.81 | 4,306.6K |
| 15:45 | 5,562.05 | 5,565.10 | 5,560.21 | 5,560.88 | 6,610.4K |
| 15:50 | 5,561.42 | 5,563.59 | 5,560.14 | 5,560.36 | 5,631.3K |
| 15:55 | 5,561.83 | 5,567.65 | 5,557.43 | 5,567.65 | 34,706.5K |