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 | 5,476.68 | 5,485.30 | 5,472.58 | 5,480.36 | 10,834.9K |
| 09:35 | 5,481.47 | 5,486.97 | 5,478.00 | 5,485.97 | 11,666.0K |
| 09:40 | 5,485.63 | 5,492.83 | 5,482.82 | 5,483.76 | 14,883.4K |
| 09:45 | 5,484.08 | 5,492.08 | 5,481.33 | 5,491.79 | 8,998.0K |
| 09:50 | 5,492.31 | 5,499.74 | 5,492.31 | 5,496.07 | 9,157.3K |
| 09:55 | 5,495.48 | 5,498.65 | 5,493.59 | 5,494.10 | 6,434.1K |
| 10:00 | 5,494.50 | 5,500.56 | 5,494.50 | 5,495.41 | 6,818.3K |
| 10:05 | 5,495.87 | 5,496.71 | 5,491.49 | 5,492.31 | 5,908.2K |
| 10:10 | 5,491.98 | 5,497.24 | 5,490.25 | 5,495.17 | 7,961.5K |
| 10:15 | 5,494.74 | 5,495.53 | 5,484.89 | 5,486.04 | 6,090.9K |
| 10:20 | 5,486.04 | 5,488.02 | 5,482.34 | 5,485.75 | 7,857.3K |
| 10:25 | 5,485.65 | 5,487.52 | 5,483.71 | 5,484.81 | 6,513.5K |
| 10:30 | 5,484.81 | 5,488.60 | 5,484.81 | 5,488.60 | 4,224.7K |
| 10:35 | 5,488.51 | 5,491.64 | 5,487.76 | 5,491.64 | 4,840.0K |
| 10:40 | 5,491.47 | 5,497.62 | 5,491.06 | 5,497.62 | 7,539.6K |
| 10:45 | 5,497.54 | 5,500.72 | 5,496.89 | 5,499.71 | 7,013.2K |
| 10:50 | 5,499.71 | 5,501.79 | 5,498.16 | 5,499.10 | 3,647.3K |
| 10:55 | 5,499.68 | 5,501.18 | 5,497.72 | 5,499.54 | 3,918.6K |
| 11:00 | 5,500.23 | 5,504.59 | 5,500.22 | 5,501.62 | 4,738.2K |
| 11:05 | 5,501.62 | 5,503.28 | 5,500.34 | 5,502.02 | 4,113.3K |
| 11:10 | 5,501.21 | 5,502.96 | 5,497.94 | 5,498.08 | 3,609.0K |
| 11:15 | 5,498.42 | 5,502.02 | 5,498.42 | 5,501.14 | 5,864.1K |
| 11:20 | 5,500.90 | 5,503.25 | 5,498.60 | 5,499.07 | 3,459.5K |
| 11:25 | 5,499.41 | 5,500.15 | 5,496.09 | 5,498.77 | 3,610.1K |
| 11:30 | 5,498.44 | 5,500.27 | 5,497.13 | 5,499.93 | 2,270.0K |
| 11:35 | 5,499.37 | 5,502.20 | 5,497.02 | 5,497.02 | 2,505.8K |
| 11:40 | 5,497.02 | 5,497.60 | 5,493.56 | 5,494.14 | 2,383.4K |
| 11:45 | 5,494.14 | 5,497.37 | 5,493.68 | 5,497.13 | 1,715.2K |
| 11:50 | 5,495.93 | 5,497.22 | 5,493.27 | 5,495.82 | 3,512.9K |
| 11:55 | 5,495.50 | 5,496.91 | 5,492.77 | 5,492.91 | 2,306.6K |
| 12:00 | 5,494.71 | 5,494.71 | 5,494.71 | 5,494.71 | 8.0K |
| 12:05 | 5,494.71 | 5,494.71 | 5,494.71 | 5,494.71 | 0.0K |
| 13:00 | 5,493.82 | 5,498.19 | 5,493.82 | 5,496.92 | 6,071.9K |
| 13:05 | 5,497.04 | 5,499.42 | 5,496.19 | 5,497.91 | 3,861.1K |
| 13:10 | 5,497.91 | 5,498.46 | 5,494.30 | 5,497.48 | 5,410.4K |
| 13:15 | 5,497.62 | 5,498.12 | 5,492.71 | 5,494.19 | 7,913.6K |
| 13:20 | 5,494.40 | 5,499.71 | 5,494.39 | 5,497.49 | 11,126.4K |
| 13:25 | 5,497.66 | 5,498.39 | 5,495.55 | 5,495.55 | 3,322.4K |
| 13:30 | 5,495.68 | 5,497.21 | 5,495.00 | 5,496.00 | 3,500.7K |
| 13:35 | 5,496.85 | 5,496.86 | 5,494.43 | 5,495.99 | 4,146.5K |
| 13:40 | 5,495.85 | 5,499.51 | 5,494.65 | 5,499.28 | 2,268.3K |
| 13:45 | 5,499.28 | 5,501.08 | 5,498.51 | 5,498.74 | 2,700.2K |
| 13:50 | 5,498.74 | 5,502.36 | 5,498.37 | 5,501.50 | 3,934.3K |
| 13:55 | 5,501.50 | 5,502.33 | 5,499.19 | 5,499.82 | 5,447.1K |
| 14:00 | 5,500.15 | 5,502.14 | 5,497.21 | 5,497.41 | 4,626.9K |
| 14:05 | 5,497.03 | 5,502.51 | 5,497.03 | 5,501.61 | 3,923.8K |
| 14:10 | 5,501.61 | 5,503.72 | 5,501.36 | 5,502.16 | 2,592.3K |
| 14:15 | 5,502.72 | 5,503.61 | 5,500.20 | 5,500.81 | 3,873.6K |
| 14:20 | 5,500.15 | 5,503.05 | 5,499.60 | 5,500.28 | 3,534.5K |
| 14:25 | 5,500.41 | 5,501.62 | 5,498.65 | 5,499.49 | 4,015.8K |
| 14:30 | 5,499.36 | 5,505.52 | 5,499.04 | 5,505.52 | 8,736.4K |
| 14:35 | 5,504.60 | 5,507.13 | 5,503.50 | 5,505.70 | 4,428.0K |
| 14:40 | 5,505.70 | 5,507.16 | 5,504.06 | 5,506.04 | 4,494.8K |
| 14:45 | 5,506.04 | 5,506.89 | 5,503.82 | 5,504.99 | 3,921.5K |
| 14:50 | 5,505.31 | 5,508.91 | 5,504.52 | 5,508.54 | 7,099.5K |
| 14:55 | 5,508.54 | 5,509.99 | 5,506.64 | 5,507.40 | 4,798.2K |
| 15:00 | 5,507.70 | 5,509.32 | 5,507.52 | 5,508.66 | 5,656.5K |
| 15:05 | 5,508.34 | 5,509.83 | 5,505.55 | 5,505.58 | 6,289.1K |
| 15:10 | 5,505.65 | 5,506.73 | 5,503.27 | 5,506.73 | 5,810.1K |
| 15:15 | 5,506.43 | 5,509.06 | 5,504.61 | 5,509.06 | 4,938.3K |
| 15:20 | 5,509.06 | 5,509.77 | 5,505.23 | 5,507.46 | 4,950.3K |
| 15:25 | 5,507.46 | 5,509.67 | 5,505.06 | 5,505.76 | 4,750.1K |
| 15:30 | 5,505.29 | 5,506.43 | 5,501.54 | 5,504.36 | 4,216.9K |
| 15:35 | 5,504.86 | 5,506.15 | 5,503.29 | 5,503.48 | 4,842.6K |
| 15:40 | 5,503.79 | 5,506.34 | 5,502.28 | 5,505.61 | 4,728.6K |
| 15:45 | 5,505.12 | 5,505.58 | 5,500.56 | 5,501.65 | 5,124.5K |
| 15:50 | 5,501.89 | 5,503.37 | 5,496.17 | 5,497.43 | 7,500.9K |
| 15:55 | 5,497.68 | 5,503.45 | 5,497.01 | 5,502.92 | 21,529.2K |