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 | 5,561.09 | 5,568.75 | 5,557.13 | 5,557.33 | 13,174.0K |
| 09:35 | 5,557.33 | 5,566.12 | 5,555.97 | 5,561.92 | 11,914.6K |
| 09:40 | 5,560.75 | 5,571.32 | 5,560.75 | 5,565.78 | 10,206.5K |
| 09:45 | 5,565.71 | 5,566.63 | 5,561.53 | 5,561.53 | 11,179.7K |
| 09:50 | 5,561.88 | 5,566.05 | 5,556.53 | 5,557.91 | 10,417.4K |
| 09:55 | 5,558.90 | 5,570.34 | 5,556.86 | 5,569.82 | 10,763.6K |
| 10:00 | 5,569.62 | 5,573.48 | 5,568.73 | 5,572.47 | 12,204.6K |
| 10:05 | 5,572.45 | 5,576.07 | 5,572.16 | 5,575.60 | 6,344.1K |
| 10:10 | 5,576.00 | 5,580.57 | 5,574.79 | 5,578.66 | 7,447.6K |
| 10:15 | 5,577.46 | 5,580.86 | 5,574.89 | 5,577.56 | 7,891.6K |
| 10:20 | 5,577.88 | 5,579.36 | 5,575.49 | 5,577.68 | 7,583.3K |
| 10:25 | 5,577.47 | 5,578.59 | 5,574.50 | 5,576.56 | 6,967.4K |
| 10:30 | 5,576.75 | 5,577.35 | 5,565.72 | 5,568.04 | 6,530.1K |
| 10:35 | 5,568.03 | 5,568.36 | 5,562.87 | 5,562.87 | 5,106.2K |
| 10:40 | 5,562.87 | 5,565.94 | 5,560.83 | 5,563.03 | 4,988.5K |
| 10:45 | 5,563.34 | 5,564.76 | 5,559.72 | 5,563.34 | 4,818.1K |
| 10:50 | 5,563.81 | 5,563.81 | 5,561.02 | 5,562.36 | 4,941.8K |
| 10:55 | 5,563.55 | 5,565.21 | 5,562.05 | 5,562.86 | 3,263.8K |
| 11:00 | 5,562.86 | 5,564.68 | 5,558.63 | 5,563.04 | 5,557.3K |
| 11:05 | 5,563.90 | 5,568.04 | 5,563.04 | 5,567.70 | 4,289.6K |
| 11:10 | 5,567.72 | 5,567.72 | 5,563.54 | 5,565.99 | 4,691.3K |
| 11:15 | 5,565.99 | 5,566.01 | 5,561.68 | 5,562.86 | 5,019.1K |
| 11:20 | 5,563.72 | 5,566.43 | 5,562.63 | 5,564.28 | 3,493.8K |
| 11:25 | 5,564.30 | 5,564.65 | 5,558.82 | 5,559.92 | 5,031.3K |
| 11:30 | 5,559.92 | 5,562.05 | 5,559.70 | 5,560.06 | 2,892.2K |
| 11:35 | 5,560.06 | 5,562.52 | 5,559.32 | 5,561.79 | 1,927.3K |
| 11:40 | 5,561.79 | 5,564.00 | 5,560.38 | 5,563.70 | 2,105.6K |
| 11:45 | 5,563.70 | 5,566.94 | 5,562.77 | 5,565.71 | 1,505.8K |
| 11:50 | 5,565.71 | 5,567.00 | 5,563.76 | 5,565.31 | 1,366.4K |
| 11:55 | 5,565.31 | 5,567.49 | 5,564.75 | 5,566.55 | 3,357.0K |
| 12:00 | 5,566.55 | 5,566.55 | 5,566.55 | 5,566.55 | 1.0K |
| 12:05 | 5,566.55 | 5,566.55 | 5,566.55 | 5,566.55 | 0.0K |
| 13:00 | 5,568.17 | 5,568.17 | 5,560.59 | 5,561.69 | 5,466.6K |
| 13:05 | 5,562.17 | 5,563.22 | 5,559.06 | 5,561.76 | 3,172.0K |
| 13:10 | 5,561.76 | 5,563.80 | 5,559.51 | 5,562.52 | 3,018.4K |
| 13:15 | 5,562.52 | 5,564.63 | 5,560.56 | 5,564.21 | 4,850.7K |
| 13:20 | 5,564.20 | 5,565.92 | 5,561.78 | 5,562.44 | 9,672.6K |
| 13:25 | 5,563.67 | 5,565.53 | 5,562.19 | 5,564.10 | 4,026.3K |
| 13:30 | 5,564.31 | 5,567.08 | 5,562.81 | 5,566.49 | 6,228.9K |
| 13:35 | 5,566.49 | 5,568.65 | 5,565.17 | 5,568.35 | 3,305.4K |
| 13:40 | 5,568.11 | 5,568.24 | 5,563.37 | 5,564.30 | 3,651.5K |
| 13:45 | 5,564.30 | 5,565.12 | 5,560.82 | 5,564.83 | 3,813.2K |
| 13:50 | 5,564.83 | 5,567.62 | 5,561.21 | 5,566.08 | 6,308.4K |
| 13:55 | 5,566.94 | 5,568.68 | 5,565.22 | 5,568.24 | 3,241.8K |
| 14:00 | 5,568.24 | 5,568.90 | 5,565.95 | 5,566.95 | 4,458.0K |
| 14:05 | 5,566.93 | 5,570.00 | 5,565.57 | 5,568.83 | 6,828.5K |
| 14:10 | 5,568.83 | 5,569.74 | 5,567.32 | 5,568.63 | 4,198.0K |
| 14:15 | 5,568.80 | 5,570.16 | 5,566.85 | 5,569.24 | 6,743.0K |
| 14:20 | 5,569.24 | 5,570.17 | 5,565.22 | 5,565.85 | 6,526.7K |
| 14:25 | 5,565.85 | 5,569.24 | 5,565.48 | 5,569.24 | 3,423.4K |
| 14:30 | 5,569.47 | 5,571.11 | 5,566.26 | 5,567.32 | 4,160.0K |
| 14:35 | 5,567.06 | 5,570.82 | 5,566.49 | 5,569.59 | 3,521.5K |
| 14:40 | 5,569.58 | 5,570.87 | 5,568.04 | 5,569.75 | 3,688.4K |
| 14:45 | 5,569.70 | 5,571.72 | 5,568.67 | 5,570.84 | 4,442.6K |
| 14:50 | 5,570.84 | 5,574.36 | 5,569.70 | 5,571.97 | 2,743.8K |
| 14:55 | 5,571.11 | 5,573.18 | 5,570.10 | 5,571.26 | 3,430.5K |
| 15:00 | 5,570.65 | 5,572.70 | 5,569.98 | 5,571.59 | 3,895.7K |
| 15:05 | 5,571.76 | 5,573.46 | 5,569.87 | 5,570.85 | 3,317.6K |
| 15:10 | 5,571.41 | 5,574.05 | 5,568.55 | 5,569.41 | 3,524.3K |
| 15:15 | 5,569.74 | 5,573.27 | 5,569.74 | 5,572.86 | 4,312.4K |
| 15:20 | 5,571.94 | 5,572.75 | 5,569.19 | 5,569.44 | 4,582.0K |
| 15:25 | 5,570.06 | 5,572.40 | 5,567.65 | 5,570.43 | 3,981.7K |
| 15:30 | 5,570.43 | 5,573.27 | 5,569.24 | 5,572.19 | 3,486.0K |
| 15:35 | 5,572.89 | 5,572.89 | 5,567.39 | 5,568.08 | 3,775.4K |
| 15:40 | 5,567.84 | 5,569.64 | 5,565.34 | 5,567.51 | 4,643.6K |
| 15:45 | 5,568.10 | 5,569.27 | 5,564.87 | 5,568.06 | 4,281.5K |
| 15:50 | 5,568.48 | 5,572.10 | 5,566.86 | 5,568.62 | 8,397.9K |
| 15:55 | 5,567.66 | 5,571.75 | 5,566.15 | 5,568.90 | 24,453.6K |