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 | 5,538.78 | 5,552.14 | 5,538.78 | 5,543.93 | 10,317.4K |
| 09:35 | 5,543.03 | 5,547.20 | 5,542.81 | 5,546.39 | 5,270.7K |
| 09:40 | 5,546.39 | 5,546.39 | 5,538.37 | 5,539.51 | 6,434.2K |
| 09:45 | 5,539.82 | 5,546.08 | 5,539.52 | 5,542.19 | 7,614.8K |
| 09:50 | 5,542.68 | 5,546.11 | 5,541.29 | 5,543.10 | 6,518.8K |
| 09:55 | 5,543.42 | 5,545.54 | 5,539.90 | 5,544.76 | 4,459.5K |
| 10:00 | 5,545.42 | 5,552.89 | 5,544.25 | 5,552.89 | 3,856.6K |
| 10:05 | 5,553.14 | 5,555.10 | 5,548.50 | 5,550.16 | 4,200.2K |
| 10:10 | 5,551.06 | 5,554.94 | 5,549.86 | 5,552.80 | 6,538.2K |
| 10:15 | 5,552.81 | 5,554.65 | 5,543.15 | 5,549.25 | 5,113.2K |
| 10:20 | 5,549.25 | 5,554.16 | 5,547.31 | 5,553.65 | 5,539.3K |
| 10:25 | 5,553.41 | 5,555.77 | 5,551.82 | 5,554.63 | 4,840.7K |
| 10:30 | 5,553.98 | 5,558.91 | 5,552.83 | 5,558.46 | 2,789.3K |
| 10:35 | 5,559.08 | 5,562.76 | 5,554.76 | 5,554.87 | 5,424.2K |
| 10:40 | 5,554.55 | 5,555.06 | 5,549.68 | 5,552.29 | 3,758.8K |
| 10:45 | 5,552.65 | 5,553.80 | 5,550.80 | 5,552.33 | 2,980.5K |
| 10:50 | 5,551.53 | 5,554.24 | 5,550.82 | 5,552.50 | 4,975.0K |
| 10:55 | 5,552.69 | 5,557.33 | 5,552.14 | 5,556.64 | 4,164.3K |
| 11:00 | 5,555.81 | 5,559.53 | 5,555.81 | 5,556.83 | 6,627.1K |
| 11:05 | 5,556.64 | 5,557.02 | 5,552.49 | 5,552.49 | 3,003.6K |
| 11:10 | 5,552.94 | 5,559.03 | 5,552.31 | 5,552.33 | 6,719.4K |
| 11:15 | 5,552.20 | 5,556.32 | 5,550.82 | 5,554.36 | 2,317.5K |
| 11:20 | 5,554.70 | 5,554.70 | 5,551.60 | 5,552.76 | 3,187.0K |
| 11:25 | 5,551.82 | 5,554.45 | 5,551.26 | 5,551.61 | 2,734.0K |
| 11:30 | 5,551.61 | 5,553.14 | 5,548.44 | 5,549.90 | 1,821.3K |
| 11:35 | 5,549.53 | 5,551.42 | 5,547.76 | 5,548.02 | 1,531.6K |
| 11:40 | 5,547.46 | 5,548.71 | 5,545.43 | 5,546.48 | 2,252.1K |
| 11:45 | 5,546.24 | 5,548.03 | 5,544.61 | 5,545.94 | 1,092.4K |
| 11:50 | 5,545.45 | 5,548.54 | 5,545.45 | 5,547.81 | 1,341.5K |
| 11:55 | 5,547.79 | 5,548.01 | 5,545.19 | 5,546.83 | 1,290.0K |
| 12:00 | 5,547.15 | 5,547.15 | 5,547.15 | 5,547.15 | 10.2K |
| 12:05 | 5,547.15 | 5,547.15 | 5,547.15 | 5,547.15 | 0.0K |
| 13:00 | 5,544.71 | 5,549.00 | 5,544.71 | 5,547.35 | 6,913.0K |
| 13:05 | 5,547.10 | 5,548.83 | 5,545.48 | 5,546.99 | 5,982.4K |
| 13:10 | 5,546.99 | 5,553.37 | 5,545.21 | 5,550.67 | 3,149.0K |
| 13:15 | 5,551.18 | 5,558.24 | 5,550.63 | 5,557.33 | 2,936.2K |
| 13:20 | 5,557.33 | 5,558.77 | 5,554.65 | 5,556.70 | 4,417.8K |
| 13:25 | 5,556.70 | 5,557.95 | 5,552.91 | 5,554.76 | 6,144.5K |
| 13:30 | 5,554.76 | 5,557.33 | 5,554.39 | 5,555.64 | 3,605.0K |
| 13:35 | 5,555.88 | 5,555.88 | 5,552.84 | 5,554.07 | 5,140.4K |
| 13:40 | 5,554.07 | 5,555.26 | 5,551.75 | 5,555.07 | 3,107.1K |
| 13:45 | 5,555.07 | 5,556.65 | 5,551.48 | 5,555.51 | 6,451.9K |
| 13:50 | 5,556.26 | 5,556.26 | 5,551.38 | 5,554.43 | 14,506.9K |
| 13:55 | 5,554.43 | 5,554.92 | 5,550.35 | 5,550.58 | 5,270.8K |
| 14:00 | 5,550.58 | 5,554.85 | 5,550.27 | 5,553.17 | 3,745.6K |
| 14:05 | 5,553.17 | 5,557.82 | 5,550.74 | 5,557.82 | 7,038.1K |
| 14:10 | 5,557.82 | 5,557.82 | 5,553.54 | 5,554.76 | 4,227.1K |
| 14:15 | 5,554.76 | 5,555.67 | 5,551.04 | 5,554.39 | 5,207.6K |
| 14:20 | 5,554.39 | 5,558.86 | 5,554.12 | 5,557.47 | 4,006.9K |
| 14:25 | 5,557.49 | 5,558.33 | 5,555.83 | 5,558.33 | 4,958.2K |
| 14:30 | 5,558.33 | 5,558.33 | 5,552.30 | 5,552.30 | 3,860.5K |
| 14:35 | 5,552.81 | 5,556.80 | 5,550.40 | 5,555.13 | 5,334.5K |
| 14:40 | 5,553.42 | 5,556.72 | 5,553.37 | 5,554.77 | 4,040.7K |
| 14:45 | 5,554.77 | 5,556.56 | 5,551.19 | 5,555.77 | 3,699.3K |
| 14:50 | 5,555.77 | 5,557.41 | 5,554.80 | 5,557.05 | 2,017.8K |
| 14:55 | 5,556.79 | 5,557.86 | 5,553.64 | 5,555.77 | 3,183.6K |
| 15:00 | 5,555.77 | 5,560.04 | 5,554.34 | 5,558.95 | 5,179.7K |
| 15:05 | 5,558.94 | 5,559.41 | 5,554.32 | 5,556.25 | 3,241.6K |
| 15:10 | 5,556.30 | 5,559.37 | 5,555.32 | 5,556.57 | 2,680.5K |
| 15:15 | 5,556.57 | 5,556.81 | 5,552.46 | 5,555.12 | 2,863.6K |
| 15:20 | 5,555.53 | 5,555.98 | 5,551.75 | 5,552.86 | 5,055.3K |
| 15:25 | 5,552.59 | 5,554.49 | 5,550.61 | 5,553.87 | 2,845.8K |
| 15:30 | 5,552.53 | 5,555.16 | 5,551.23 | 5,553.35 | 2,341.6K |
| 15:35 | 5,553.57 | 5,556.51 | 5,553.18 | 5,555.11 | 6,374.3K |
| 15:40 | 5,555.11 | 5,558.42 | 5,552.46 | 5,554.31 | 5,904.1K |
| 15:45 | 5,553.41 | 5,559.43 | 5,552.05 | 5,556.68 | 4,352.9K |
| 15:50 | 5,557.82 | 5,564.54 | 5,555.17 | 5,561.02 | 5,994.6K |
| 15:55 | 5,561.21 | 5,567.96 | 5,561.21 | 5,567.29 | 23,297.9K |