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 | 5,518.60 | 5,524.74 | 5,502.17 | 5,503.13 | 14,543.7K |
| 09:35 | 5,504.28 | 5,509.22 | 5,499.59 | 5,499.86 | 12,437.7K |
| 09:40 | 5,497.57 | 5,501.13 | 5,495.69 | 5,495.69 | 13,237.6K |
| 09:45 | 5,492.42 | 5,496.96 | 5,490.58 | 5,490.72 | 15,983.0K |
| 09:50 | 5,488.83 | 5,492.66 | 5,486.79 | 5,492.41 | 19,010.0K |
| 09:55 | 5,490.90 | 5,492.31 | 5,484.29 | 5,486.40 | 12,180.8K |
| 10:00 | 5,484.97 | 5,486.56 | 5,471.46 | 5,472.83 | 31,439.9K |
| 10:05 | 5,470.85 | 5,473.80 | 5,466.45 | 5,467.03 | 17,242.7K |
| 10:10 | 5,467.83 | 5,471.34 | 5,462.02 | 5,465.07 | 18,700.7K |
| 10:15 | 5,464.16 | 5,473.11 | 5,464.16 | 5,473.11 | 14,168.1K |
| 10:20 | 5,470.63 | 5,472.80 | 5,467.25 | 5,467.86 | 12,219.5K |
| 10:25 | 5,467.27 | 5,469.64 | 5,465.51 | 5,467.36 | 10,759.7K |
| 10:30 | 5,467.04 | 5,471.83 | 5,467.04 | 5,469.25 | 9,991.1K |
| 10:35 | 5,467.70 | 5,470.44 | 5,465.69 | 5,468.90 | 12,483.5K |
| 10:40 | 5,465.94 | 5,467.23 | 5,463.18 | 5,463.38 | 11,450.3K |
| 10:45 | 5,461.97 | 5,468.50 | 5,461.97 | 5,467.26 | 12,471.3K |
| 10:50 | 5,465.34 | 5,468.76 | 5,464.94 | 5,467.31 | 8,884.2K |
| 10:55 | 5,466.20 | 5,471.58 | 5,465.25 | 5,470.90 | 6,374.3K |
| 11:00 | 5,469.98 | 5,472.39 | 5,468.56 | 5,470.85 | 10,030.4K |
| 11:05 | 5,469.56 | 5,471.68 | 5,465.01 | 5,465.01 | 9,245.6K |
| 11:10 | 5,463.97 | 5,467.18 | 5,459.76 | 5,460.98 | 9,749.9K |
| 11:15 | 5,459.99 | 5,464.74 | 5,459.27 | 5,461.44 | 6,976.4K |
| 11:20 | 5,460.02 | 5,461.39 | 5,449.48 | 5,449.48 | 21,988.8K |
| 11:25 | 5,449.43 | 5,452.24 | 5,448.16 | 5,451.25 | 11,196.7K |
| 11:30 | 5,450.03 | 5,454.89 | 5,449.31 | 5,453.39 | 4,578.5K |
| 11:35 | 5,451.44 | 5,456.82 | 5,451.44 | 5,454.78 | 4,825.0K |
| 11:40 | 5,453.50 | 5,454.78 | 5,452.15 | 5,452.95 | 11,727.8K |
| 11:45 | 5,452.38 | 5,456.02 | 5,452.32 | 5,454.30 | 6,358.4K |
| 11:50 | 5,453.52 | 5,455.48 | 5,451.68 | 5,453.81 | 4,227.9K |
| 11:55 | 5,451.77 | 5,455.46 | 5,451.52 | 5,453.43 | 3,787.9K |
| 12:00 | 5,451.52 | 5,451.52 | 5,451.52 | 5,451.52 | 63.6K |
| 12:05 | 5,451.52 | 5,451.52 | 5,451.52 | 5,451.52 | 0.0K |
| 13:00 | 5,452.44 | 5,452.44 | 5,444.07 | 5,444.71 | 21,101.1K |
| 13:05 | 5,442.39 | 5,444.77 | 5,436.96 | 5,437.57 | 17,288.5K |
| 13:10 | 5,435.56 | 5,436.77 | 5,433.46 | 5,434.31 | 12,910.1K |
| 13:15 | 5,432.33 | 5,435.61 | 5,431.35 | 5,434.91 | 10,843.3K |
| 13:20 | 5,433.08 | 5,435.98 | 5,432.10 | 5,433.71 | 12,658.0K |
| 13:25 | 5,432.32 | 5,436.71 | 5,432.24 | 5,435.36 | 11,269.2K |
| 13:30 | 5,431.65 | 5,438.41 | 5,431.65 | 5,436.41 | 6,204.7K |
| 13:35 | 5,435.07 | 5,438.09 | 5,434.61 | 5,436.94 | 7,368.5K |
| 13:40 | 5,434.08 | 5,437.43 | 5,432.55 | 5,434.38 | 10,086.0K |
| 13:45 | 5,432.04 | 5,436.11 | 5,431.80 | 5,435.60 | 5,851.4K |
| 13:50 | 5,432.94 | 5,438.12 | 5,432.94 | 5,434.47 | 9,170.4K |
| 13:55 | 5,432.84 | 5,439.41 | 5,432.84 | 5,439.11 | 8,517.8K |
| 14:00 | 5,435.08 | 5,440.05 | 5,434.31 | 5,439.27 | 6,103.7K |
| 14:05 | 5,436.74 | 5,441.90 | 5,436.27 | 5,441.88 | 7,738.9K |
| 14:10 | 5,438.71 | 5,442.54 | 5,438.40 | 5,439.20 | 4,778.2K |
| 14:15 | 5,438.16 | 5,442.77 | 5,438.16 | 5,439.31 | 5,049.8K |
| 14:20 | 5,437.61 | 5,441.77 | 5,437.24 | 5,441.26 | 5,796.4K |
| 14:25 | 5,438.57 | 5,446.10 | 5,438.57 | 5,444.20 | 7,459.0K |
| 14:30 | 5,442.77 | 5,446.89 | 5,442.39 | 5,445.03 | 5,863.3K |
| 14:35 | 5,442.50 | 5,448.77 | 5,442.50 | 5,447.33 | 3,821.7K |
| 14:40 | 5,444.20 | 5,448.24 | 5,443.43 | 5,445.00 | 4,960.0K |
| 14:45 | 5,443.54 | 5,445.61 | 5,441.98 | 5,444.17 | 4,767.5K |
| 14:50 | 5,442.00 | 5,445.00 | 5,441.19 | 5,442.54 | 5,030.0K |
| 14:55 | 5,440.23 | 5,446.69 | 5,440.15 | 5,444.99 | 5,438.9K |
| 15:00 | 5,442.38 | 5,447.52 | 5,441.98 | 5,444.90 | 5,223.6K |
| 15:05 | 5,442.82 | 5,446.23 | 5,442.76 | 5,444.13 | 3,358.2K |
| 15:10 | 5,442.51 | 5,447.29 | 5,442.51 | 5,446.31 | 4,734.2K |
| 15:15 | 5,443.20 | 5,449.01 | 5,443.20 | 5,447.95 | 5,155.7K |
| 15:20 | 5,446.42 | 5,449.67 | 5,445.87 | 5,447.43 | 4,688.7K |
| 15:25 | 5,445.43 | 5,449.63 | 5,445.43 | 5,447.00 | 6,044.7K |
| 15:30 | 5,444.95 | 5,448.29 | 5,442.48 | 5,443.48 | 4,574.0K |
| 15:35 | 5,441.76 | 5,445.15 | 5,441.73 | 5,442.91 | 4,083.8K |
| 15:40 | 5,442.59 | 5,445.09 | 5,440.97 | 5,440.97 | 9,865.9K |
| 15:45 | 5,440.82 | 5,443.61 | 5,439.73 | 5,441.60 | 8,759.7K |
| 15:50 | 5,440.05 | 5,441.44 | 5,437.91 | 5,441.03 | 15,336.2K |
| 15:55 | 5,437.84 | 5,450.09 | 5,437.58 | 5,450.09 | 33,971.3K |