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 | 5,514.34 | 5,532.37 | 5,512.13 | 5,529.75 | 9,201.4K |
| 09:35 | 5,530.06 | 5,546.16 | 5,530.06 | 5,544.89 | 14,604.0K |
| 09:40 | 5,544.75 | 5,544.91 | 5,534.52 | 5,534.52 | 5,968.1K |
| 09:45 | 5,534.52 | 5,544.94 | 5,534.45 | 5,539.54 | 8,604.6K |
| 09:50 | 5,539.54 | 5,542.30 | 5,538.54 | 5,541.48 | 10,069.1K |
| 09:55 | 5,541.48 | 5,543.68 | 5,539.57 | 5,539.61 | 6,596.5K |
| 10:00 | 5,539.68 | 5,540.20 | 5,535.88 | 5,537.13 | 7,483.6K |
| 10:05 | 5,537.50 | 5,544.93 | 5,536.40 | 5,543.60 | 7,447.2K |
| 10:10 | 5,544.19 | 5,548.40 | 5,542.44 | 5,546.19 | 8,927.3K |
| 10:15 | 5,546.19 | 5,548.13 | 5,540.86 | 5,542.90 | 4,189.2K |
| 10:20 | 5,542.90 | 5,544.46 | 5,539.98 | 5,542.86 | 4,021.9K |
| 10:25 | 5,542.86 | 5,543.50 | 5,538.03 | 5,538.37 | 4,190.5K |
| 10:30 | 5,539.19 | 5,540.44 | 5,536.93 | 5,538.98 | 3,543.0K |
| 10:35 | 5,539.11 | 5,546.25 | 5,538.49 | 5,543.01 | 9,588.2K |
| 10:40 | 5,543.01 | 5,543.75 | 5,539.75 | 5,542.45 | 8,166.1K |
| 10:45 | 5,542.70 | 5,545.27 | 5,539.89 | 5,539.89 | 4,906.2K |
| 10:50 | 5,539.65 | 5,543.18 | 5,539.30 | 5,541.41 | 4,070.8K |
| 10:55 | 5,541.41 | 5,544.78 | 5,541.16 | 5,542.83 | 2,839.3K |
| 11:00 | 5,542.83 | 5,545.52 | 5,539.16 | 5,545.42 | 8,003.7K |
| 11:05 | 5,545.08 | 5,548.16 | 5,543.89 | 5,548.16 | 6,351.9K |
| 11:10 | 5,548.16 | 5,549.79 | 5,546.05 | 5,546.05 | 5,312.8K |
| 11:15 | 5,546.05 | 5,549.96 | 5,544.72 | 5,549.96 | 9,016.9K |
| 11:20 | 5,549.96 | 5,554.95 | 5,549.96 | 5,554.11 | 5,904.6K |
| 11:25 | 5,554.11 | 5,555.17 | 5,551.51 | 5,553.81 | 4,794.3K |
| 11:30 | 5,553.81 | 5,556.32 | 5,553.22 | 5,554.08 | 2,910.1K |
| 11:35 | 5,554.08 | 5,555.73 | 5,551.00 | 5,552.23 | 2,558.7K |
| 11:40 | 5,552.23 | 5,554.94 | 5,550.83 | 5,551.41 | 2,849.6K |
| 11:45 | 5,551.74 | 5,552.87 | 5,550.27 | 5,551.43 | 1,907.3K |
| 11:50 | 5,551.43 | 5,552.36 | 5,549.43 | 5,551.14 | 1,714.9K |
| 11:55 | 5,551.14 | 5,551.87 | 5,549.69 | 5,550.55 | 2,018.3K |
| 12:00 | 5,551.02 | 5,551.02 | 5,551.02 | 5,551.02 | 17.0K |
| 12:05 | 5,551.02 | 5,551.02 | 5,551.02 | 5,551.02 | 0.0K |
| 13:00 | 5,548.90 | 5,549.65 | 5,543.90 | 5,543.90 | 5,743.3K |
| 13:05 | 5,543.57 | 5,543.75 | 5,540.02 | 5,542.87 | 4,319.4K |
| 13:10 | 5,541.60 | 5,544.65 | 5,541.20 | 5,544.00 | 2,615.6K |
| 13:15 | 5,543.79 | 5,544.65 | 5,541.98 | 5,543.03 | 7,281.9K |
| 13:20 | 5,543.03 | 5,543.39 | 5,539.27 | 5,540.26 | 3,311.6K |
| 13:25 | 5,539.17 | 5,542.01 | 5,536.64 | 5,538.23 | 4,919.4K |
| 13:30 | 5,538.88 | 5,540.81 | 5,536.66 | 5,537.96 | 3,456.9K |
| 13:35 | 5,536.59 | 5,542.14 | 5,536.59 | 5,540.95 | 4,613.0K |
| 13:40 | 5,539.07 | 5,542.39 | 5,538.70 | 5,540.61 | 3,167.1K |
| 13:45 | 5,540.61 | 5,542.45 | 5,539.15 | 5,541.57 | 4,432.6K |
| 13:50 | 5,541.57 | 5,544.18 | 5,541.10 | 5,543.53 | 2,725.0K |
| 13:55 | 5,543.53 | 5,545.20 | 5,540.44 | 5,542.44 | 3,320.7K |
| 14:00 | 5,542.44 | 5,544.80 | 5,541.64 | 5,543.93 | 4,368.1K |
| 14:05 | 5,543.93 | 5,545.16 | 5,541.76 | 5,542.33 | 4,027.1K |
| 14:10 | 5,542.33 | 5,542.95 | 5,538.15 | 5,541.16 | 3,723.3K |
| 14:15 | 5,540.25 | 5,541.68 | 5,538.74 | 5,538.82 | 3,164.8K |
| 14:20 | 5,538.82 | 5,542.36 | 5,538.08 | 5,541.12 | 4,785.0K |
| 14:25 | 5,541.12 | 5,542.65 | 5,536.99 | 5,536.99 | 4,056.3K |
| 14:30 | 5,536.99 | 5,538.71 | 5,535.47 | 5,535.47 | 3,475.6K |
| 14:35 | 5,535.47 | 5,541.18 | 5,534.22 | 5,541.09 | 4,201.5K |
| 14:40 | 5,540.53 | 5,543.19 | 5,538.79 | 5,539.73 | 4,692.0K |
| 14:45 | 5,539.73 | 5,540.59 | 5,537.70 | 5,538.48 | 3,871.1K |
| 14:50 | 5,538.48 | 5,540.63 | 5,537.21 | 5,538.97 | 4,216.9K |
| 14:55 | 5,538.07 | 5,543.67 | 5,537.50 | 5,539.93 | 3,365.7K |
| 15:00 | 5,539.93 | 5,541.32 | 5,537.51 | 5,540.64 | 3,666.9K |
| 15:05 | 5,540.98 | 5,542.92 | 5,538.63 | 5,539.66 | 3,193.7K |
| 15:10 | 5,539.77 | 5,543.83 | 5,539.77 | 5,540.02 | 3,610.6K |
| 15:15 | 5,540.02 | 5,543.23 | 5,540.02 | 5,542.90 | 2,805.9K |
| 15:20 | 5,543.27 | 5,543.74 | 5,540.23 | 5,542.48 | 5,271.8K |
| 15:25 | 5,542.48 | 5,543.60 | 5,540.26 | 5,541.62 | 3,514.9K |
| 15:30 | 5,541.62 | 5,544.29 | 5,538.64 | 5,539.41 | 4,621.1K |
| 15:35 | 5,539.70 | 5,541.31 | 5,537.15 | 5,540.22 | 4,300.5K |
| 15:40 | 5,540.52 | 5,543.26 | 5,537.77 | 5,539.85 | 7,613.3K |
| 15:45 | 5,540.82 | 5,542.64 | 5,538.60 | 5,542.32 | 6,129.2K |
| 15:50 | 5,541.97 | 5,544.28 | 5,538.53 | 5,540.48 | 8,656.4K |
| 15:55 | 5,541.20 | 5,547.74 | 5,539.92 | 5,543.56 | 21,999.0K |