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 | 5,526.67 | 5,540.07 | 5,525.84 | 5,538.90 | 16,890.7K |
| 09:35 | 5,538.55 | 5,546.17 | 5,538.34 | 5,544.80 | 10,088.8K |
| 09:40 | 5,545.96 | 5,545.96 | 5,535.23 | 5,539.64 | 7,391.2K |
| 09:45 | 5,539.64 | 5,539.77 | 5,531.48 | 5,532.87 | 6,136.8K |
| 09:50 | 5,532.87 | 5,535.63 | 5,532.35 | 5,532.35 | 8,291.4K |
| 09:55 | 5,532.00 | 5,540.84 | 5,532.00 | 5,540.23 | 7,725.8K |
| 10:00 | 5,539.88 | 5,550.13 | 5,538.74 | 5,548.32 | 19,084.4K |
| 10:05 | 5,548.70 | 5,552.38 | 5,545.82 | 5,551.09 | 7,096.8K |
| 10:10 | 5,550.74 | 5,551.46 | 5,547.56 | 5,548.98 | 5,087.1K |
| 10:15 | 5,548.08 | 5,550.52 | 5,545.82 | 5,550.20 | 4,300.5K |
| 10:20 | 5,549.57 | 5,551.48 | 5,545.78 | 5,549.99 | 5,793.8K |
| 10:25 | 5,550.37 | 5,550.37 | 5,546.03 | 5,546.86 | 5,221.0K |
| 10:30 | 5,546.21 | 5,547.13 | 5,542.69 | 5,543.96 | 9,987.3K |
| 10:35 | 5,543.96 | 5,548.83 | 5,543.96 | 5,546.25 | 5,763.4K |
| 10:40 | 5,546.25 | 5,549.83 | 5,545.47 | 5,547.41 | 4,762.7K |
| 10:45 | 5,547.65 | 5,549.92 | 5,545.51 | 5,547.72 | 5,526.3K |
| 10:50 | 5,546.87 | 5,547.75 | 5,543.42 | 5,543.42 | 3,529.0K |
| 10:55 | 5,543.42 | 5,545.67 | 5,542.38 | 5,543.17 | 8,968.1K |
| 11:00 | 5,543.17 | 5,546.94 | 5,542.82 | 5,543.66 | 5,388.2K |
| 11:05 | 5,543.66 | 5,544.89 | 5,540.27 | 5,541.11 | 7,919.6K |
| 11:10 | 5,541.11 | 5,543.64 | 5,539.24 | 5,541.40 | 3,645.9K |
| 11:15 | 5,541.40 | 5,542.11 | 5,539.75 | 5,539.80 | 2,697.3K |
| 11:20 | 5,540.66 | 5,542.79 | 5,538.55 | 5,542.08 | 3,559.6K |
| 11:25 | 5,542.18 | 5,543.09 | 5,539.69 | 5,540.73 | 2,268.6K |
| 11:30 | 5,540.33 | 5,542.59 | 5,539.55 | 5,542.46 | 7,905.8K |
| 11:35 | 5,542.46 | 5,543.19 | 5,539.70 | 5,540.53 | 5,231.1K |
| 11:40 | 5,540.18 | 5,541.36 | 5,537.16 | 5,538.34 | 4,387.3K |
| 11:45 | 5,538.34 | 5,540.22 | 5,536.45 | 5,539.54 | 2,328.9K |
| 11:50 | 5,539.54 | 5,540.68 | 5,538.22 | 5,539.05 | 1,649.1K |
| 11:55 | 5,538.68 | 5,542.31 | 5,538.23 | 5,540.57 | 1,704.9K |
| 12:00 | 5,540.79 | 5,540.79 | 5,540.79 | 5,540.79 | 2.0K |
| 12:05 | 5,540.79 | 5,540.79 | 5,540.79 | 5,540.79 | 0.0K |
| 13:00 | 5,540.98 | 5,542.41 | 5,538.05 | 5,541.11 | 5,327.0K |
| 13:05 | 5,540.25 | 5,540.98 | 5,537.69 | 5,538.85 | 10,268.4K |
| 13:10 | 5,538.85 | 5,539.77 | 5,535.50 | 5,535.50 | 5,053.5K |
| 13:15 | 5,535.66 | 5,539.84 | 5,534.90 | 5,536.44 | 5,864.9K |
| 13:20 | 5,536.44 | 5,537.15 | 5,534.18 | 5,535.55 | 3,630.2K |
| 13:25 | 5,535.55 | 5,535.55 | 5,529.47 | 5,529.57 | 9,349.0K |
| 13:30 | 5,529.57 | 5,531.32 | 5,528.07 | 5,529.19 | 7,303.9K |
| 13:35 | 5,529.19 | 5,531.53 | 5,528.67 | 5,531.01 | 4,328.7K |
| 13:40 | 5,531.01 | 5,533.60 | 5,529.06 | 5,530.92 | 4,437.7K |
| 13:45 | 5,530.68 | 5,535.09 | 5,529.21 | 5,535.09 | 4,729.9K |
| 13:50 | 5,534.23 | 5,534.92 | 5,531.28 | 5,532.79 | 3,928.7K |
| 13:55 | 5,532.79 | 5,533.49 | 5,530.17 | 5,531.28 | 7,286.9K |
| 14:00 | 5,531.14 | 5,532.79 | 5,530.58 | 5,531.27 | 2,925.0K |
| 14:05 | 5,531.27 | 5,531.91 | 5,527.60 | 5,527.60 | 4,360.2K |
| 14:10 | 5,527.70 | 5,531.04 | 5,526.88 | 5,530.48 | 3,343.1K |
| 14:15 | 5,530.61 | 5,530.93 | 5,527.34 | 5,528.76 | 3,796.5K |
| 14:20 | 5,529.12 | 5,529.92 | 5,527.33 | 5,528.52 | 3,693.5K |
| 14:25 | 5,527.82 | 5,530.17 | 5,526.54 | 5,527.85 | 3,484.4K |
| 14:30 | 5,527.93 | 5,533.19 | 5,527.05 | 5,532.20 | 6,668.9K |
| 14:35 | 5,532.68 | 5,534.42 | 5,529.22 | 5,530.92 | 4,990.8K |
| 14:40 | 5,530.24 | 5,531.81 | 5,528.72 | 5,531.44 | 4,180.9K |
| 14:45 | 5,531.11 | 5,533.56 | 5,528.37 | 5,529.51 | 5,294.0K |
| 14:50 | 5,529.51 | 5,531.73 | 5,528.01 | 5,530.07 | 3,098.5K |
| 14:55 | 5,529.60 | 5,531.03 | 5,527.52 | 5,528.15 | 3,909.7K |
| 15:00 | 5,528.15 | 5,529.25 | 5,526.39 | 5,529.25 | 3,371.4K |
| 15:05 | 5,528.98 | 5,531.01 | 5,527.11 | 5,529.34 | 5,244.2K |
| 15:10 | 5,529.81 | 5,530.13 | 5,525.91 | 5,527.06 | 3,077.2K |
| 15:15 | 5,527.06 | 5,528.59 | 5,524.73 | 5,526.77 | 3,506.4K |
| 15:20 | 5,526.42 | 5,528.45 | 5,525.08 | 5,526.62 | 8,852.4K |
| 15:25 | 5,526.16 | 5,527.00 | 5,522.85 | 5,523.25 | 5,312.9K |
| 15:30 | 5,522.76 | 5,528.14 | 5,522.76 | 5,524.96 | 5,141.0K |
| 15:35 | 5,524.48 | 5,525.90 | 5,520.68 | 5,523.55 | 6,014.4K |
| 15:40 | 5,522.92 | 5,522.92 | 5,519.03 | 5,520.93 | 9,198.4K |
| 15:45 | 5,520.58 | 5,521.20 | 5,517.53 | 5,518.72 | 5,866.7K |
| 15:50 | 5,518.21 | 5,519.37 | 5,514.81 | 5,517.84 | 5,706.7K |
| 15:55 | 5,517.84 | 5,520.34 | 5,512.95 | 5,520.34 | 32,906.9K |