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 | 5,547.81 | 5,547.81 | 5,530.19 | 5,532.02 | 10,517.3K |
| 09:35 | 5,532.07 | 5,532.12 | 5,523.08 | 5,527.17 | 9,768.9K |
| 09:40 | 5,525.57 | 5,525.57 | 5,514.13 | 5,515.97 | 11,936.8K |
| 09:45 | 5,515.47 | 5,515.47 | 5,503.90 | 5,505.89 | 10,495.9K |
| 09:50 | 5,505.65 | 5,508.37 | 5,504.97 | 5,505.41 | 4,978.1K |
| 09:55 | 5,504.44 | 5,507.98 | 5,500.95 | 5,500.95 | 15,790.7K |
| 10:00 | 5,501.76 | 5,504.28 | 5,498.62 | 5,503.55 | 9,629.1K |
| 10:05 | 5,503.31 | 5,506.19 | 5,499.68 | 5,501.90 | 8,814.7K |
| 10:10 | 5,501.04 | 5,503.06 | 5,499.61 | 5,500.18 | 5,433.9K |
| 10:15 | 5,499.99 | 5,501.94 | 5,498.17 | 5,498.62 | 7,070.6K |
| 10:20 | 5,498.31 | 5,501.17 | 5,497.63 | 5,498.01 | 7,775.9K |
| 10:25 | 5,498.56 | 5,499.21 | 5,491.66 | 5,492.57 | 14,814.8K |
| 10:30 | 5,493.43 | 5,495.23 | 5,490.50 | 5,491.73 | 10,425.3K |
| 10:35 | 5,491.47 | 5,492.41 | 5,489.21 | 5,490.66 | 7,417.6K |
| 10:40 | 5,491.01 | 5,493.03 | 5,489.61 | 5,490.23 | 5,927.2K |
| 10:45 | 5,490.23 | 5,491.99 | 5,489.38 | 5,491.98 | 6,983.0K |
| 10:50 | 5,491.10 | 5,491.21 | 5,483.57 | 5,484.25 | 10,276.8K |
| 10:55 | 5,484.25 | 5,484.25 | 5,478.36 | 5,479.00 | 6,677.1K |
| 11:00 | 5,479.03 | 5,479.37 | 5,471.09 | 5,471.09 | 9,144.4K |
| 11:05 | 5,473.16 | 5,475.09 | 5,471.70 | 5,474.25 | 5,657.5K |
| 11:10 | 5,474.48 | 5,476.95 | 5,473.45 | 5,475.49 | 6,340.3K |
| 11:15 | 5,475.82 | 5,475.82 | 5,464.97 | 5,465.64 | 10,636.4K |
| 11:20 | 5,466.70 | 5,466.70 | 5,461.89 | 5,464.62 | 9,605.4K |
| 11:25 | 5,463.92 | 5,465.02 | 5,456.56 | 5,459.62 | 12,587.9K |
| 11:30 | 5,458.69 | 5,462.49 | 5,457.78 | 5,457.78 | 8,005.9K |
| 11:35 | 5,457.88 | 5,460.73 | 5,455.46 | 5,455.73 | 8,430.1K |
| 11:40 | 5,457.58 | 5,458.11 | 5,454.97 | 5,456.33 | 8,504.5K |
| 11:45 | 5,455.34 | 5,456.23 | 5,452.22 | 5,453.07 | 3,922.3K |
| 11:50 | 5,452.72 | 5,453.69 | 5,448.50 | 5,449.19 | 5,785.3K |
| 11:55 | 5,450.04 | 5,452.66 | 5,449.18 | 5,449.94 | 3,405.7K |
| 12:00 | 5,449.37 | 5,449.37 | 5,449.37 | 5,449.37 | 27.6K |
| 12:05 | 5,449.37 | 5,449.37 | 5,449.37 | 5,449.37 | 0.0K |
| 13:00 | 5,450.07 | 5,457.91 | 5,447.32 | 5,457.85 | 10,748.6K |
| 13:05 | 5,457.61 | 5,461.27 | 5,455.86 | 5,457.08 | 7,496.0K |
| 13:10 | 5,457.08 | 5,460.87 | 5,456.30 | 5,460.09 | 5,568.2K |
| 13:15 | 5,459.84 | 5,466.03 | 5,458.72 | 5,465.26 | 5,826.3K |
| 13:20 | 5,464.49 | 5,467.09 | 5,463.21 | 5,464.76 | 4,993.0K |
| 13:25 | 5,465.11 | 5,466.67 | 5,462.25 | 5,463.25 | 3,461.1K |
| 13:30 | 5,462.59 | 5,466.80 | 5,460.20 | 5,465.80 | 4,206.1K |
| 13:35 | 5,465.80 | 5,465.94 | 5,462.48 | 5,465.55 | 3,994.0K |
| 13:40 | 5,465.55 | 5,467.56 | 5,462.81 | 5,465.79 | 10,518.2K |
| 13:45 | 5,464.92 | 5,466.48 | 5,463.33 | 5,466.48 | 8,587.5K |
| 13:50 | 5,466.82 | 5,466.82 | 5,457.11 | 5,457.27 | 6,484.7K |
| 13:55 | 5,457.62 | 5,460.41 | 5,457.37 | 5,459.97 | 5,539.6K |
| 14:00 | 5,459.65 | 5,459.94 | 5,453.18 | 5,454.49 | 7,453.0K |
| 14:05 | 5,454.25 | 5,456.65 | 5,454.22 | 5,455.83 | 6,763.0K |
| 14:10 | 5,456.18 | 5,457.78 | 5,454.75 | 5,456.24 | 7,208.3K |
| 14:15 | 5,456.88 | 5,457.33 | 5,451.43 | 5,451.67 | 6,347.1K |
| 14:20 | 5,451.67 | 5,455.14 | 5,451.43 | 5,454.07 | 6,015.7K |
| 14:25 | 5,454.42 | 5,455.74 | 5,451.96 | 5,454.07 | 6,924.6K |
| 14:30 | 5,454.07 | 5,459.17 | 5,454.07 | 5,458.21 | 6,389.7K |
| 14:35 | 5,458.21 | 5,458.21 | 5,452.37 | 5,455.18 | 6,543.7K |
| 14:40 | 5,455.18 | 5,457.48 | 5,454.16 | 5,456.80 | 6,525.0K |
| 14:45 | 5,457.15 | 5,459.50 | 5,456.18 | 5,457.44 | 6,154.9K |
| 14:50 | 5,456.67 | 5,459.74 | 5,454.64 | 5,458.85 | 9,806.0K |
| 14:55 | 5,458.85 | 5,461.70 | 5,458.14 | 5,460.37 | 8,697.1K |
| 15:00 | 5,460.37 | 5,464.09 | 5,459.95 | 5,462.13 | 8,121.0K |
| 15:05 | 5,463.03 | 5,463.40 | 5,459.02 | 5,460.81 | 4,795.1K |
| 15:10 | 5,461.14 | 5,461.63 | 5,457.61 | 5,459.76 | 5,029.1K |
| 15:15 | 5,459.71 | 5,463.76 | 5,458.63 | 5,463.65 | 8,916.0K |
| 15:20 | 5,463.99 | 5,464.65 | 5,459.71 | 5,463.01 | 6,356.4K |
| 15:25 | 5,462.45 | 5,463.81 | 5,460.68 | 5,463.20 | 10,832.9K |
| 15:30 | 5,464.39 | 5,466.28 | 5,462.53 | 5,463.26 | 7,203.2K |
| 15:35 | 5,464.48 | 5,467.62 | 5,463.60 | 5,467.13 | 10,176.4K |
| 15:40 | 5,466.07 | 5,466.80 | 5,461.49 | 5,466.28 | 12,120.4K |
| 15:45 | 5,465.99 | 5,468.80 | 5,463.46 | 5,466.26 | 12,024.6K |
| 15:50 | 5,466.18 | 5,468.42 | 5,462.36 | 5,462.92 | 13,058.1K |
| 15:55 | 5,464.15 | 5,467.07 | 5,461.35 | 5,466.46 | 23,094.6K |