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 | 5,573.75 | 5,573.75 | 5,548.46 | 5,548.64 | 9,527.3K |
| 09:35 | 5,548.35 | 5,551.45 | 5,539.64 | 5,551.26 | 10,048.1K |
| 09:40 | 5,552.07 | 5,558.83 | 5,550.55 | 5,557.98 | 7,011.3K |
| 09:45 | 5,557.98 | 5,558.78 | 5,554.47 | 5,556.89 | 9,165.6K |
| 09:50 | 5,556.55 | 5,561.25 | 5,554.85 | 5,557.98 | 4,537.0K |
| 09:55 | 5,557.92 | 5,561.47 | 5,557.22 | 5,559.20 | 6,591.2K |
| 10:00 | 5,559.20 | 5,563.13 | 5,559.20 | 5,561.16 | 7,027.0K |
| 10:05 | 5,561.06 | 5,562.29 | 5,558.01 | 5,561.13 | 5,130.2K |
| 10:10 | 5,561.13 | 5,561.23 | 5,553.97 | 5,554.39 | 5,624.3K |
| 10:15 | 5,554.39 | 5,558.24 | 5,553.89 | 5,554.72 | 8,693.9K |
| 10:20 | 5,554.72 | 5,558.71 | 5,553.80 | 5,558.30 | 5,387.3K |
| 10:25 | 5,558.30 | 5,561.19 | 5,555.56 | 5,555.56 | 8,438.6K |
| 10:30 | 5,555.43 | 5,557.16 | 5,554.68 | 5,555.74 | 9,256.2K |
| 10:35 | 5,555.74 | 5,559.98 | 5,555.55 | 5,557.79 | 4,942.4K |
| 10:40 | 5,558.11 | 5,562.87 | 5,557.31 | 5,562.87 | 3,151.1K |
| 10:45 | 5,562.87 | 5,566.15 | 5,561.18 | 5,566.15 | 7,793.9K |
| 10:50 | 5,566.40 | 5,570.62 | 5,564.59 | 5,569.61 | 9,690.9K |
| 10:55 | 5,569.61 | 5,571.79 | 5,568.15 | 5,568.51 | 4,588.0K |
| 11:00 | 5,568.51 | 5,569.88 | 5,564.03 | 5,564.19 | 3,688.3K |
| 11:05 | 5,563.83 | 5,567.46 | 5,563.73 | 5,566.37 | 4,064.9K |
| 11:10 | 5,566.37 | 5,572.91 | 5,565.05 | 5,571.89 | 4,609.9K |
| 11:15 | 5,572.14 | 5,577.47 | 5,571.48 | 5,575.96 | 8,004.7K |
| 11:20 | 5,575.30 | 5,578.05 | 5,573.56 | 5,577.37 | 3,135.6K |
| 11:25 | 5,577.37 | 5,578.37 | 5,574.33 | 5,576.14 | 3,694.5K |
| 11:30 | 5,576.14 | 5,577.84 | 5,573.36 | 5,574.40 | 3,035.5K |
| 11:35 | 5,574.40 | 5,576.95 | 5,573.90 | 5,575.07 | 4,030.8K |
| 11:40 | 5,576.26 | 5,577.97 | 5,574.59 | 5,576.29 | 1,476.8K |
| 11:45 | 5,575.93 | 5,577.01 | 5,574.75 | 5,575.42 | 2,281.7K |
| 11:50 | 5,575.42 | 5,576.61 | 5,573.96 | 5,575.13 | 2,743.8K |
| 11:55 | 5,575.19 | 5,578.95 | 5,574.04 | 5,576.79 | 1,542.0K |
| 12:00 | 5,576.79 | 5,576.79 | 5,576.79 | 5,576.79 | 3.0K |
| 12:05 | 5,576.79 | 5,576.79 | 5,576.79 | 5,576.79 | 0.0K |
| 13:00 | 5,573.42 | 5,578.17 | 5,573.42 | 5,574.81 | 9,398.5K |
| 13:05 | 5,575.15 | 5,582.01 | 5,574.76 | 5,581.22 | 9,097.2K |
| 13:10 | 5,581.22 | 5,584.43 | 5,578.68 | 5,583.19 | 6,209.0K |
| 13:15 | 5,583.19 | 5,586.22 | 5,580.83 | 5,581.36 | 5,813.3K |
| 13:20 | 5,581.69 | 5,583.12 | 5,580.41 | 5,581.71 | 3,144.7K |
| 13:25 | 5,581.71 | 5,584.27 | 5,581.39 | 5,583.61 | 2,753.3K |
| 13:30 | 5,583.61 | 5,587.39 | 5,582.40 | 5,586.75 | 3,114.3K |
| 13:35 | 5,586.75 | 5,591.31 | 5,586.13 | 5,589.92 | 6,575.0K |
| 13:40 | 5,590.12 | 5,590.79 | 5,585.65 | 5,586.98 | 4,745.2K |
| 13:45 | 5,587.83 | 5,589.34 | 5,585.92 | 5,587.42 | 4,673.1K |
| 13:50 | 5,587.71 | 5,587.71 | 5,580.23 | 5,580.23 | 5,727.0K |
| 13:55 | 5,579.67 | 5,581.92 | 5,577.87 | 5,579.19 | 5,906.0K |
| 14:00 | 5,578.59 | 5,582.53 | 5,577.88 | 5,578.66 | 4,392.7K |
| 14:05 | 5,578.66 | 5,580.29 | 5,577.06 | 5,578.39 | 3,942.9K |
| 14:10 | 5,578.39 | 5,580.51 | 5,576.04 | 5,578.68 | 4,972.8K |
| 14:15 | 5,579.00 | 5,581.09 | 5,577.20 | 5,580.48 | 3,654.5K |
| 14:20 | 5,580.48 | 5,580.91 | 5,576.41 | 5,577.98 | 4,384.8K |
| 14:25 | 5,577.98 | 5,578.72 | 5,574.37 | 5,574.81 | 6,179.7K |
| 14:30 | 5,574.81 | 5,577.53 | 5,573.63 | 5,574.64 | 2,909.5K |
| 14:35 | 5,574.64 | 5,577.27 | 5,573.13 | 5,574.94 | 3,505.4K |
| 14:40 | 5,574.77 | 5,577.39 | 5,574.25 | 5,576.64 | 3,978.1K |
| 14:45 | 5,576.64 | 5,578.04 | 5,574.54 | 5,576.86 | 6,533.5K |
| 14:50 | 5,576.01 | 5,577.56 | 5,572.84 | 5,573.37 | 4,060.2K |
| 14:55 | 5,573.24 | 5,574.52 | 5,569.89 | 5,571.20 | 3,816.7K |
| 15:00 | 5,571.78 | 5,572.56 | 5,569.57 | 5,570.77 | 4,559.1K |
| 15:05 | 5,570.77 | 5,573.42 | 5,570.20 | 5,572.84 | 5,050.3K |
| 15:10 | 5,571.39 | 5,573.72 | 5,567.44 | 5,569.52 | 3,462.8K |
| 15:15 | 5,571.30 | 5,571.76 | 5,568.13 | 5,570.38 | 3,612.7K |
| 15:20 | 5,570.99 | 5,572.37 | 5,567.48 | 5,569.36 | 7,057.0K |
| 15:25 | 5,568.50 | 5,571.69 | 5,566.44 | 5,571.11 | 6,003.4K |
| 15:30 | 5,570.20 | 5,575.72 | 5,569.38 | 5,574.20 | 4,439.4K |
| 15:35 | 5,576.10 | 5,576.75 | 5,572.24 | 5,574.44 | 4,316.7K |
| 15:40 | 5,575.29 | 5,581.02 | 5,574.64 | 5,578.86 | 5,386.4K |
| 15:45 | 5,579.11 | 5,582.91 | 5,577.74 | 5,582.91 | 8,638.5K |
| 15:50 | 5,582.09 | 5,584.46 | 5,577.09 | 5,582.63 | 6,171.0K |
| 15:55 | 5,583.21 | 5,585.01 | 5,579.73 | 5,581.77 | 23,089.0K |