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 | 5,495.68 | 5,495.68 | 5,479.52 | 5,479.76 | 7,661.8K |
| 09:35 | 5,478.22 | 5,483.61 | 5,476.73 | 5,482.26 | 7,673.7K |
| 09:40 | 5,482.91 | 5,492.11 | 5,482.57 | 5,490.50 | 7,081.1K |
| 09:45 | 5,487.60 | 5,490.92 | 5,485.30 | 5,486.20 | 5,999.5K |
| 09:50 | 5,483.61 | 5,491.05 | 5,483.28 | 5,489.93 | 11,169.6K |
| 09:55 | 5,488.15 | 5,494.79 | 5,486.66 | 5,494.55 | 4,461.2K |
| 10:00 | 5,491.77 | 5,498.54 | 5,490.88 | 5,490.88 | 8,330.1K |
| 10:05 | 5,488.46 | 5,492.03 | 5,486.14 | 5,487.51 | 7,045.3K |
| 10:10 | 5,484.65 | 5,489.11 | 5,483.60 | 5,486.51 | 4,678.3K |
| 10:15 | 5,484.22 | 5,484.79 | 5,481.49 | 5,483.14 | 7,035.8K |
| 10:20 | 5,480.87 | 5,486.70 | 5,480.87 | 5,482.34 | 6,910.6K |
| 10:25 | 5,480.15 | 5,486.78 | 5,479.91 | 5,485.52 | 5,785.9K |
| 10:30 | 5,483.27 | 5,488.89 | 5,483.27 | 5,486.71 | 4,888.2K |
| 10:35 | 5,485.27 | 5,486.72 | 5,478.89 | 5,479.81 | 7,944.4K |
| 10:40 | 5,477.90 | 5,481.91 | 5,476.82 | 5,478.17 | 7,539.8K |
| 10:45 | 5,477.40 | 5,482.97 | 5,477.40 | 5,481.03 | 3,245.8K |
| 10:50 | 5,479.31 | 5,480.84 | 5,476.77 | 5,479.04 | 3,493.6K |
| 10:55 | 5,476.57 | 5,479.76 | 5,476.24 | 5,477.38 | 7,533.1K |
| 11:00 | 5,475.38 | 5,480.34 | 5,475.38 | 5,478.77 | 6,022.2K |
| 11:05 | 5,476.18 | 5,479.39 | 5,474.21 | 5,474.21 | 3,295.9K |
| 11:10 | 5,474.02 | 5,478.05 | 5,473.65 | 5,476.21 | 7,244.9K |
| 11:15 | 5,473.61 | 5,478.31 | 5,473.27 | 5,473.31 | 5,120.1K |
| 11:20 | 5,472.61 | 5,477.20 | 5,471.70 | 5,475.26 | 3,441.4K |
| 11:25 | 5,474.64 | 5,478.51 | 5,473.73 | 5,477.07 | 3,546.5K |
| 11:30 | 5,473.93 | 5,479.95 | 5,473.93 | 5,479.75 | 2,720.9K |
| 11:35 | 5,477.11 | 5,478.91 | 5,474.16 | 5,476.47 | 4,605.8K |
| 11:40 | 5,472.54 | 5,477.02 | 5,472.54 | 5,473.49 | 11,530.5K |
| 11:45 | 5,470.81 | 5,474.34 | 5,470.81 | 5,472.82 | 2,003.5K |
| 11:50 | 5,470.55 | 5,475.46 | 5,470.55 | 5,473.79 | 2,484.0K |
| 11:55 | 5,471.49 | 5,475.71 | 5,471.28 | 5,471.52 | 3,483.0K |
| 12:00 | 5,471.73 | 5,471.73 | 5,471.73 | 5,471.73 | 48.6K |
| 12:05 | 5,471.73 | 5,471.73 | 5,471.73 | 5,471.73 | 0.0K |
| 13:00 | 5,474.89 | 5,474.89 | 5,466.86 | 5,470.72 | 6,201.6K |
| 13:05 | 5,469.06 | 5,475.66 | 5,469.06 | 5,475.08 | 4,785.7K |
| 13:10 | 5,473.15 | 5,478.41 | 5,473.15 | 5,478.02 | 5,887.0K |
| 13:15 | 5,477.41 | 5,483.60 | 5,477.41 | 5,482.65 | 8,259.0K |
| 13:20 | 5,479.79 | 5,482.21 | 5,477.67 | 5,479.83 | 5,313.1K |
| 13:25 | 5,478.25 | 5,480.94 | 5,477.75 | 5,479.13 | 2,510.6K |
| 13:30 | 5,478.80 | 5,480.00 | 5,477.04 | 5,478.85 | 3,766.2K |
| 13:35 | 5,477.67 | 5,479.93 | 5,476.35 | 5,477.65 | 3,897.0K |
| 13:40 | 5,476.70 | 5,480.64 | 5,476.23 | 5,479.36 | 3,031.0K |
| 13:45 | 5,478.23 | 5,481.85 | 5,477.84 | 5,479.16 | 3,135.4K |
| 13:50 | 5,477.42 | 5,481.78 | 5,477.23 | 5,480.66 | 5,977.4K |
| 13:55 | 5,478.06 | 5,480.96 | 5,476.78 | 5,477.65 | 2,377.3K |
| 14:00 | 5,476.44 | 5,478.23 | 5,475.27 | 5,476.67 | 6,648.3K |
| 14:05 | 5,475.09 | 5,480.37 | 5,474.67 | 5,478.63 | 4,012.4K |
| 14:10 | 5,475.87 | 5,477.84 | 5,474.70 | 5,477.48 | 6,047.2K |
| 14:15 | 5,474.98 | 5,476.83 | 5,471.94 | 5,475.25 | 3,806.0K |
| 14:20 | 5,471.56 | 5,478.18 | 5,471.13 | 5,476.58 | 5,337.0K |
| 14:25 | 5,472.82 | 5,479.44 | 5,472.82 | 5,476.44 | 2,182.4K |
| 14:30 | 5,473.91 | 5,477.43 | 5,473.91 | 5,476.41 | 2,804.9K |
| 14:35 | 5,474.78 | 5,478.28 | 5,474.32 | 5,474.54 | 3,030.4K |
| 14:40 | 5,472.82 | 5,476.61 | 5,472.57 | 5,475.70 | 5,116.5K |
| 14:45 | 5,474.65 | 5,478.46 | 5,473.89 | 5,477.56 | 3,112.3K |
| 14:50 | 5,474.41 | 5,479.95 | 5,474.41 | 5,477.79 | 5,769.3K |
| 14:55 | 5,476.83 | 5,484.47 | 5,476.24 | 5,483.51 | 3,083.1K |
| 15:00 | 5,481.52 | 5,489.73 | 5,480.07 | 5,486.63 | 4,792.6K |
| 15:05 | 5,485.86 | 5,487.93 | 5,483.47 | 5,484.40 | 4,489.3K |
| 15:10 | 5,483.01 | 5,487.16 | 5,481.82 | 5,486.33 | 3,500.1K |
| 15:15 | 5,485.51 | 5,489.93 | 5,484.91 | 5,486.17 | 2,895.8K |
| 15:20 | 5,485.10 | 5,489.96 | 5,484.86 | 5,488.75 | 5,418.1K |
| 15:25 | 5,486.34 | 5,488.21 | 5,482.99 | 5,484.74 | 4,667.0K |
| 15:30 | 5,482.41 | 5,487.70 | 5,482.41 | 5,486.89 | 7,143.2K |
| 15:35 | 5,483.17 | 5,491.89 | 5,483.17 | 5,491.45 | 5,855.0K |
| 15:40 | 5,489.74 | 5,493.68 | 5,489.74 | 5,492.14 | 6,309.2K |
| 15:45 | 5,490.17 | 5,493.71 | 5,490.02 | 5,491.10 | 5,654.5K |
| 15:50 | 5,489.09 | 5,496.43 | 5,489.09 | 5,495.87 | 6,517.8K |
| 15:55 | 5,493.20 | 5,498.48 | 5,493.06 | 5,496.96 | 28,391.7K |