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 | 5,531.07 | 5,531.78 | 5,521.05 | 5,523.83 | 12,595.5K |
| 09:35 | 5,524.92 | 5,530.52 | 5,524.55 | 5,528.19 | 9,400.6K |
| 09:40 | 5,528.36 | 5,532.07 | 5,527.91 | 5,530.17 | 5,150.1K |
| 09:45 | 5,530.88 | 5,531.39 | 5,524.95 | 5,527.84 | 7,769.2K |
| 09:50 | 5,527.86 | 5,533.79 | 5,526.62 | 5,532.65 | 11,466.5K |
| 09:55 | 5,531.49 | 5,535.50 | 5,530.18 | 5,534.01 | 9,195.2K |
| 10:00 | 5,534.23 | 5,540.35 | 5,533.63 | 5,540.00 | 9,033.9K |
| 10:05 | 5,540.68 | 5,549.73 | 5,540.43 | 5,546.29 | 8,299.0K |
| 10:10 | 5,546.26 | 5,546.31 | 5,542.74 | 5,543.83 | 6,359.3K |
| 10:15 | 5,545.62 | 5,548.57 | 5,543.47 | 5,543.56 | 6,761.1K |
| 10:20 | 5,542.39 | 5,543.55 | 5,539.05 | 5,542.10 | 7,871.6K |
| 10:25 | 5,542.10 | 5,544.93 | 5,540.28 | 5,544.52 | 3,365.4K |
| 10:30 | 5,545.29 | 5,546.43 | 5,541.27 | 5,545.25 | 5,122.2K |
| 10:35 | 5,543.89 | 5,546.12 | 5,541.54 | 5,544.47 | 3,922.0K |
| 10:40 | 5,545.01 | 5,545.18 | 5,540.91 | 5,542.06 | 5,543.4K |
| 10:45 | 5,541.99 | 5,543.44 | 5,539.52 | 5,540.93 | 4,163.8K |
| 10:50 | 5,541.82 | 5,544.43 | 5,538.34 | 5,544.43 | 6,778.2K |
| 10:55 | 5,544.43 | 5,545.24 | 5,542.33 | 5,543.19 | 2,988.9K |
| 11:00 | 5,543.71 | 5,544.65 | 5,537.59 | 5,539.02 | 3,186.4K |
| 11:05 | 5,540.20 | 5,542.87 | 5,538.65 | 5,542.03 | 5,241.5K |
| 11:10 | 5,542.08 | 5,546.07 | 5,542.08 | 5,544.84 | 4,566.9K |
| 11:15 | 5,544.84 | 5,547.06 | 5,542.99 | 5,545.83 | 2,545.5K |
| 11:20 | 5,545.33 | 5,548.97 | 5,545.33 | 5,545.57 | 8,074.0K |
| 11:25 | 5,546.17 | 5,548.95 | 5,544.17 | 5,548.32 | 2,978.5K |
| 11:30 | 5,548.48 | 5,550.96 | 5,546.41 | 5,549.30 | 2,942.8K |
| 11:35 | 5,549.30 | 5,551.58 | 5,548.40 | 5,551.58 | 4,823.7K |
| 11:40 | 5,550.77 | 5,554.54 | 5,550.43 | 5,553.64 | 3,427.2K |
| 11:45 | 5,553.40 | 5,554.57 | 5,550.12 | 5,551.87 | 1,546.1K |
| 11:50 | 5,553.05 | 5,553.39 | 5,550.08 | 5,552.86 | 2,224.6K |
| 11:55 | 5,552.86 | 5,555.18 | 5,551.47 | 5,555.18 | 4,017.3K |
| 12:00 | 5,555.18 | 5,555.18 | 5,555.18 | 5,555.18 | 5.5K |
| 12:05 | 5,555.18 | 5,555.18 | 5,555.18 | 5,555.18 | 0.0K |
| 13:00 | 5,552.13 | 5,554.76 | 5,549.55 | 5,553.16 | 7,002.3K |
| 13:05 | 5,553.16 | 5,554.73 | 5,548.87 | 5,549.13 | 5,395.8K |
| 13:10 | 5,547.87 | 5,551.39 | 5,543.00 | 5,543.35 | 7,922.0K |
| 13:15 | 5,543.10 | 5,543.10 | 5,535.56 | 5,536.48 | 13,153.1K |
| 13:20 | 5,535.80 | 5,536.98 | 5,531.55 | 5,534.70 | 15,897.3K |
| 13:25 | 5,534.47 | 5,534.79 | 5,525.99 | 5,526.84 | 7,905.1K |
| 13:30 | 5,526.60 | 5,528.41 | 5,523.92 | 5,527.33 | 8,360.4K |
| 13:35 | 5,528.63 | 5,533.00 | 5,526.65 | 5,532.66 | 7,029.3K |
| 13:40 | 5,532.66 | 5,537.07 | 5,532.66 | 5,536.81 | 5,146.6K |
| 13:45 | 5,536.91 | 5,538.30 | 5,535.60 | 5,536.32 | 3,205.2K |
| 13:50 | 5,536.61 | 5,537.13 | 5,532.56 | 5,536.07 | 2,524.8K |
| 13:55 | 5,535.71 | 5,538.01 | 5,535.17 | 5,536.26 | 3,787.5K |
| 14:00 | 5,536.26 | 5,538.44 | 5,534.92 | 5,535.27 | 4,354.6K |
| 14:05 | 5,535.27 | 5,539.32 | 5,535.27 | 5,537.59 | 3,878.6K |
| 14:10 | 5,537.89 | 5,539.23 | 5,536.34 | 5,536.82 | 4,286.8K |
| 14:15 | 5,536.45 | 5,540.37 | 5,536.45 | 5,540.09 | 4,291.3K |
| 14:20 | 5,540.41 | 5,540.91 | 5,538.26 | 5,539.29 | 2,803.6K |
| 14:25 | 5,539.04 | 5,540.18 | 5,537.00 | 5,538.32 | 3,044.6K |
| 14:30 | 5,538.50 | 5,539.77 | 5,535.15 | 5,538.68 | 3,627.8K |
| 14:35 | 5,538.81 | 5,540.68 | 5,536.49 | 5,538.74 | 3,736.1K |
| 14:40 | 5,538.98 | 5,539.70 | 5,535.93 | 5,538.78 | 2,669.6K |
| 14:45 | 5,537.56 | 5,540.21 | 5,536.29 | 5,537.78 | 3,894.2K |
| 14:50 | 5,537.78 | 5,538.44 | 5,534.56 | 5,536.03 | 3,982.6K |
| 14:55 | 5,535.47 | 5,536.86 | 5,533.64 | 5,534.80 | 2,976.9K |
| 15:00 | 5,535.64 | 5,536.68 | 5,532.96 | 5,535.66 | 2,698.0K |
| 15:05 | 5,535.25 | 5,537.35 | 5,532.89 | 5,536.36 | 4,062.9K |
| 15:10 | 5,536.36 | 5,537.64 | 5,533.14 | 5,535.63 | 6,212.8K |
| 15:15 | 5,535.63 | 5,538.82 | 5,535.04 | 5,537.98 | 5,942.2K |
| 15:20 | 5,539.17 | 5,542.20 | 5,537.09 | 5,542.20 | 7,333.8K |
| 15:25 | 5,542.20 | 5,543.09 | 5,539.79 | 5,540.85 | 5,303.3K |
| 15:30 | 5,540.99 | 5,543.77 | 5,537.64 | 5,539.28 | 12,176.1K |
| 15:35 | 5,539.30 | 5,542.54 | 5,537.43 | 5,540.71 | 8,568.4K |
| 15:40 | 5,541.90 | 5,542.69 | 5,539.14 | 5,540.69 | 9,924.3K |
| 15:45 | 5,541.17 | 5,543.37 | 5,540.43 | 5,541.08 | 8,101.5K |
| 15:50 | 5,541.47 | 5,545.97 | 5,541.47 | 5,543.59 | 4,951.8K |
| 15:55 | 5,542.72 | 5,546.42 | 5,540.80 | 5,545.27 | 27,086.6K |