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 | 5,460.43 | 5,464.43 | 5,446.70 | 5,450.67 | 16,779.6K |
| 09:35 | 5,452.45 | 5,464.84 | 5,451.65 | 5,464.20 | 8,944.3K |
| 09:40 | 5,464.20 | 5,464.94 | 5,457.98 | 5,457.98 | 5,911.7K |
| 09:45 | 5,457.61 | 5,458.84 | 5,453.98 | 5,454.57 | 5,817.0K |
| 09:50 | 5,454.82 | 5,457.19 | 5,449.83 | 5,450.67 | 5,229.8K |
| 09:55 | 5,449.51 | 5,452.07 | 5,445.28 | 5,451.84 | 4,265.7K |
| 10:00 | 5,452.96 | 5,455.89 | 5,451.23 | 5,454.18 | 4,832.0K |
| 10:05 | 5,454.18 | 5,456.33 | 5,453.04 | 5,453.89 | 3,233.6K |
| 10:10 | 5,453.89 | 5,454.64 | 5,452.08 | 5,453.09 | 3,476.7K |
| 10:15 | 5,453.09 | 5,453.51 | 5,451.13 | 5,453.10 | 3,502.6K |
| 10:20 | 5,452.97 | 5,456.18 | 5,452.60 | 5,453.32 | 5,544.3K |
| 10:25 | 5,454.18 | 5,456.91 | 5,452.56 | 5,454.12 | 3,323.1K |
| 10:30 | 5,454.12 | 5,460.13 | 5,453.85 | 5,459.34 | 5,318.0K |
| 10:35 | 5,459.34 | 5,461.99 | 5,457.59 | 5,461.20 | 4,087.1K |
| 10:40 | 5,461.44 | 5,466.60 | 5,461.44 | 5,465.25 | 2,867.2K |
| 10:45 | 5,465.89 | 5,468.08 | 5,462.70 | 5,464.38 | 4,722.5K |
| 10:50 | 5,464.24 | 5,464.24 | 5,460.85 | 5,462.20 | 2,422.7K |
| 10:55 | 5,462.52 | 5,466.25 | 5,461.93 | 5,466.10 | 3,565.3K |
| 11:00 | 5,466.48 | 5,467.07 | 5,463.73 | 5,466.08 | 3,124.3K |
| 11:05 | 5,465.82 | 5,465.82 | 5,463.13 | 5,464.04 | 3,546.5K |
| 11:10 | 5,464.04 | 5,464.32 | 5,461.92 | 5,463.75 | 3,777.4K |
| 11:15 | 5,463.37 | 5,466.09 | 5,461.30 | 5,463.08 | 2,752.7K |
| 11:20 | 5,463.50 | 5,465.83 | 5,462.70 | 5,464.66 | 2,020.1K |
| 11:25 | 5,464.10 | 5,464.47 | 5,460.75 | 5,461.22 | 2,692.5K |
| 11:30 | 5,461.22 | 5,461.60 | 5,458.75 | 5,459.54 | 1,368.9K |
| 11:35 | 5,459.88 | 5,462.16 | 5,459.20 | 5,461.25 | 1,990.9K |
| 11:40 | 5,461.25 | 5,463.02 | 5,459.72 | 5,463.00 | 1,526.6K |
| 11:45 | 5,463.00 | 5,463.00 | 5,460.68 | 5,461.11 | 1,325.4K |
| 11:50 | 5,461.61 | 5,462.28 | 5,456.81 | 5,458.37 | 2,053.1K |
| 11:55 | 5,458.37 | 5,460.03 | 5,455.73 | 5,459.01 | 1,590.3K |
| 12:00 | 5,459.38 | 5,459.38 | 5,459.38 | 5,459.38 | 0.2K |
| 12:05 | 5,459.38 | 5,459.38 | 5,459.38 | 5,459.38 | 0.0K |
| 13:00 | 5,458.75 | 5,459.34 | 5,452.90 | 5,456.26 | 9,209.7K |
| 13:05 | 5,455.12 | 5,458.51 | 5,453.70 | 5,457.31 | 5,212.2K |
| 13:10 | 5,457.31 | 5,460.47 | 5,456.08 | 5,458.70 | 2,772.6K |
| 13:15 | 5,458.70 | 5,459.88 | 5,454.86 | 5,456.57 | 3,789.4K |
| 13:20 | 5,456.57 | 5,458.61 | 5,454.52 | 5,456.36 | 3,954.8K |
| 13:25 | 5,456.36 | 5,460.10 | 5,455.35 | 5,459.45 | 3,049.0K |
| 13:30 | 5,459.15 | 5,459.34 | 5,455.29 | 5,457.56 | 5,413.2K |
| 13:35 | 5,458.34 | 5,458.47 | 5,454.01 | 5,455.84 | 4,250.2K |
| 13:40 | 5,456.40 | 5,459.16 | 5,455.18 | 5,459.16 | 2,428.1K |
| 13:45 | 5,459.16 | 5,460.45 | 5,456.20 | 5,457.36 | 3,491.5K |
| 13:50 | 5,458.27 | 5,459.42 | 5,456.59 | 5,457.96 | 3,624.3K |
| 13:55 | 5,458.25 | 5,459.11 | 5,455.24 | 5,455.80 | 3,351.8K |
| 14:00 | 5,456.33 | 5,461.45 | 5,456.24 | 5,461.45 | 14,028.9K |
| 14:05 | 5,460.23 | 5,464.61 | 5,459.17 | 5,462.45 | 11,113.0K |
| 14:10 | 5,463.55 | 5,464.05 | 5,459.79 | 5,460.84 | 5,774.8K |
| 14:15 | 5,459.03 | 5,460.65 | 5,457.75 | 5,459.40 | 3,189.6K |
| 14:20 | 5,460.26 | 5,462.33 | 5,458.41 | 5,459.28 | 3,327.8K |
| 14:25 | 5,459.28 | 5,459.28 | 5,453.95 | 5,457.01 | 2,578.2K |
| 14:30 | 5,457.66 | 5,458.60 | 5,455.03 | 5,456.20 | 2,678.9K |
| 14:35 | 5,456.20 | 5,457.40 | 5,454.25 | 5,455.41 | 3,876.2K |
| 14:40 | 5,455.41 | 5,457.28 | 5,453.71 | 5,456.36 | 2,292.1K |
| 14:45 | 5,456.36 | 5,459.18 | 5,454.50 | 5,457.50 | 3,204.8K |
| 14:50 | 5,457.69 | 5,459.59 | 5,454.62 | 5,457.30 | 4,458.3K |
| 14:55 | 5,456.74 | 5,456.98 | 5,452.75 | 5,452.99 | 3,462.9K |
| 15:00 | 5,453.33 | 5,455.49 | 5,451.96 | 5,454.06 | 3,069.4K |
| 15:05 | 5,453.62 | 5,454.53 | 5,449.52 | 5,451.09 | 4,066.4K |
| 15:10 | 5,451.09 | 5,457.17 | 5,451.09 | 5,455.97 | 6,616.8K |
| 15:15 | 5,455.97 | 5,455.97 | 5,451.21 | 5,453.63 | 3,916.7K |
| 15:20 | 5,453.28 | 5,453.81 | 5,451.05 | 5,452.05 | 2,813.5K |
| 15:25 | 5,451.81 | 5,452.48 | 5,449.20 | 5,450.46 | 5,432.3K |
| 15:30 | 5,450.45 | 5,453.10 | 5,447.78 | 5,452.20 | 3,207.7K |
| 15:35 | 5,451.23 | 5,454.24 | 5,447.59 | 5,450.45 | 6,161.4K |
| 15:40 | 5,451.30 | 5,452.49 | 5,448.04 | 5,448.91 | 4,910.6K |
| 15:45 | 5,448.83 | 5,449.90 | 5,445.84 | 5,449.10 | 4,932.0K |
| 15:50 | 5,448.83 | 5,452.37 | 5,446.05 | 5,450.11 | 4,916.5K |
| 15:55 | 5,450.04 | 5,455.18 | 5,447.72 | 5,453.71 | 21,653.8K |