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 | 5,455.37 | 5,455.37 | 5,423.64 | 5,424.76 | 15,550.7K |
| 09:35 | 5,424.60 | 5,428.58 | 5,419.58 | 5,428.42 | 10,459.3K |
| 09:40 | 5,428.16 | 5,428.27 | 5,423.19 | 5,425.93 | 5,970.9K |
| 09:45 | 5,425.49 | 5,428.19 | 5,415.81 | 5,416.42 | 10,419.3K |
| 09:50 | 5,416.66 | 5,418.69 | 5,411.80 | 5,413.57 | 9,814.1K |
| 09:55 | 5,412.05 | 5,414.06 | 5,406.12 | 5,409.64 | 17,907.9K |
| 10:00 | 5,406.75 | 5,410.20 | 5,405.44 | 5,408.80 | 12,245.6K |
| 10:05 | 5,409.56 | 5,412.03 | 5,409.02 | 5,411.92 | 8,211.3K |
| 10:10 | 5,412.17 | 5,415.11 | 5,411.58 | 5,415.11 | 8,505.5K |
| 10:15 | 5,415.11 | 5,423.61 | 5,413.43 | 5,423.61 | 7,708.0K |
| 10:20 | 5,422.71 | 5,427.57 | 5,422.71 | 5,426.73 | 4,824.2K |
| 10:25 | 5,426.99 | 5,427.75 | 5,424.25 | 5,425.21 | 5,663.0K |
| 10:30 | 5,425.58 | 5,428.87 | 5,423.74 | 5,427.54 | 5,858.1K |
| 10:35 | 5,428.15 | 5,430.50 | 5,426.68 | 5,430.50 | 5,523.8K |
| 10:40 | 5,430.18 | 5,430.18 | 5,424.58 | 5,426.15 | 3,187.2K |
| 10:45 | 5,426.15 | 5,427.73 | 5,425.09 | 5,426.87 | 4,843.2K |
| 10:50 | 5,427.22 | 5,431.29 | 5,425.84 | 5,427.37 | 7,559.1K |
| 10:55 | 5,428.09 | 5,430.62 | 5,427.75 | 5,428.41 | 6,894.2K |
| 11:00 | 5,428.41 | 5,429.72 | 5,424.12 | 5,425.98 | 4,250.2K |
| 11:05 | 5,426.30 | 5,427.19 | 5,423.85 | 5,424.08 | 3,842.8K |
| 11:10 | 5,423.29 | 5,425.98 | 5,423.29 | 5,423.65 | 3,228.3K |
| 11:15 | 5,423.14 | 5,427.81 | 5,422.80 | 5,427.81 | 5,349.3K |
| 11:20 | 5,428.26 | 5,428.60 | 5,425.79 | 5,426.22 | 2,831.6K |
| 11:25 | 5,426.22 | 5,427.53 | 5,424.68 | 5,425.89 | 2,604.5K |
| 11:30 | 5,426.02 | 5,426.50 | 5,421.51 | 5,423.35 | 2,800.4K |
| 11:35 | 5,423.35 | 5,424.14 | 5,422.29 | 5,423.28 | 1,756.2K |
| 11:40 | 5,423.22 | 5,424.15 | 5,422.03 | 5,423.75 | 2,438.5K |
| 11:45 | 5,423.51 | 5,423.61 | 5,421.30 | 5,422.94 | 4,743.4K |
| 11:50 | 5,423.16 | 5,424.02 | 5,420.68 | 5,422.99 | 2,222.3K |
| 11:55 | 5,422.67 | 5,423.16 | 5,419.80 | 5,421.26 | 2,422.7K |
| 12:00 | 5,421.26 | 5,421.26 | 5,421.26 | 5,421.26 | 0.0K |
| 12:05 | 5,421.26 | 5,421.26 | 5,421.26 | 5,421.26 | 0.0K |
| 13:00 | 5,423.28 | 5,427.35 | 5,422.47 | 5,424.07 | 11,255.9K |
| 13:05 | 5,423.90 | 5,427.67 | 5,423.90 | 5,425.97 | 4,716.2K |
| 13:10 | 5,426.10 | 5,428.75 | 5,424.74 | 5,425.35 | 3,580.5K |
| 13:15 | 5,425.35 | 5,432.15 | 5,424.74 | 5,430.37 | 7,748.1K |
| 13:20 | 5,430.62 | 5,431.78 | 5,429.13 | 5,430.51 | 4,002.7K |
| 13:25 | 5,430.30 | 5,433.40 | 5,429.49 | 5,432.61 | 3,879.1K |
| 13:30 | 5,432.29 | 5,434.73 | 5,430.13 | 5,431.61 | 5,219.2K |
| 13:35 | 5,431.48 | 5,434.84 | 5,431.48 | 5,433.66 | 5,685.1K |
| 13:40 | 5,432.79 | 5,437.27 | 5,432.57 | 5,436.00 | 5,498.0K |
| 13:45 | 5,435.44 | 5,436.73 | 5,432.47 | 5,435.69 | 9,020.6K |
| 13:50 | 5,436.25 | 5,438.08 | 5,434.68 | 5,437.94 | 5,433.7K |
| 13:55 | 5,437.84 | 5,438.48 | 5,435.67 | 5,435.70 | 3,086.7K |
| 14:00 | 5,435.70 | 5,436.93 | 5,434.43 | 5,435.85 | 5,247.0K |
| 14:05 | 5,435.84 | 5,436.67 | 5,433.95 | 5,436.12 | 4,692.3K |
| 14:10 | 5,436.83 | 5,440.02 | 5,436.83 | 5,439.28 | 4,538.3K |
| 14:15 | 5,439.28 | 5,443.50 | 5,439.28 | 5,441.45 | 6,668.1K |
| 14:20 | 5,441.45 | 5,443.33 | 5,440.37 | 5,441.58 | 4,397.7K |
| 14:25 | 5,441.15 | 5,441.45 | 5,439.10 | 5,439.45 | 4,280.1K |
| 14:30 | 5,439.90 | 5,441.27 | 5,438.62 | 5,439.72 | 4,329.4K |
| 14:35 | 5,439.58 | 5,440.29 | 5,438.07 | 5,438.65 | 5,414.7K |
| 14:40 | 5,438.97 | 5,440.52 | 5,438.59 | 5,440.14 | 3,956.3K |
| 14:45 | 5,440.14 | 5,441.75 | 5,438.01 | 5,438.01 | 3,653.5K |
| 14:50 | 5,438.07 | 5,441.95 | 5,437.70 | 5,441.95 | 4,916.6K |
| 14:55 | 5,442.12 | 5,443.64 | 5,440.79 | 5,440.79 | 5,431.4K |
| 15:00 | 5,440.45 | 5,442.24 | 5,437.32 | 5,437.45 | 5,490.4K |
| 15:05 | 5,437.32 | 5,438.87 | 5,434.46 | 5,438.20 | 3,521.0K |
| 15:10 | 5,438.07 | 5,440.05 | 5,436.87 | 5,440.05 | 2,860.6K |
| 15:15 | 5,439.99 | 5,440.77 | 5,436.50 | 5,437.35 | 4,002.0K |
| 15:20 | 5,437.70 | 5,441.29 | 5,435.80 | 5,439.30 | 8,373.4K |
| 15:25 | 5,439.62 | 5,441.31 | 5,438.26 | 5,440.24 | 6,821.7K |
| 15:30 | 5,439.58 | 5,441.22 | 5,437.93 | 5,440.04 | 3,598.0K |
| 15:35 | 5,439.91 | 5,440.77 | 5,437.77 | 5,438.44 | 7,941.2K |
| 15:40 | 5,438.28 | 5,439.10 | 5,435.11 | 5,436.14 | 7,831.3K |
| 15:45 | 5,436.04 | 5,439.67 | 5,434.46 | 5,438.90 | 18,630.2K |
| 15:50 | 5,438.18 | 5,439.31 | 5,435.15 | 5,439.31 | 15,192.9K |
| 15:55 | 5,438.91 | 5,446.00 | 5,437.56 | 5,442.33 | 50,495.1K |