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 | 5,524.93 | 5,548.53 | 5,524.93 | 5,526.95 | 62,268.1K |
| 09:35 | 5,527.03 | 5,527.32 | 5,515.07 | 5,515.69 | 25,598.6K |
| 09:40 | 5,515.36 | 5,515.93 | 5,506.45 | 5,508.75 | 21,680.8K |
| 09:45 | 5,508.40 | 5,517.82 | 5,507.22 | 5,516.96 | 18,540.2K |
| 09:50 | 5,517.62 | 5,527.06 | 5,516.74 | 5,526.83 | 12,972.0K |
| 09:55 | 5,525.98 | 5,528.33 | 5,524.16 | 5,525.95 | 13,639.8K |
| 10:00 | 5,525.95 | 5,529.80 | 5,521.85 | 5,528.90 | 11,543.7K |
| 10:05 | 5,528.90 | 5,537.19 | 5,528.73 | 5,534.59 | 10,466.7K |
| 10:10 | 5,534.27 | 5,534.27 | 5,527.08 | 5,528.43 | 9,360.9K |
| 10:15 | 5,528.76 | 5,529.32 | 5,526.18 | 5,527.09 | 5,568.7K |
| 10:20 | 5,527.09 | 5,532.83 | 5,526.80 | 5,532.83 | 7,730.8K |
| 10:25 | 5,532.53 | 5,538.15 | 5,530.16 | 5,537.91 | 7,711.5K |
| 10:30 | 5,538.23 | 5,538.41 | 5,530.18 | 5,530.76 | 9,831.0K |
| 10:35 | 5,530.76 | 5,531.43 | 5,527.06 | 5,527.24 | 4,629.3K |
| 10:40 | 5,527.24 | 5,528.52 | 5,523.05 | 5,528.36 | 9,705.1K |
| 10:45 | 5,528.36 | 5,533.79 | 5,527.89 | 5,532.40 | 13,591.4K |
| 10:50 | 5,531.85 | 5,539.13 | 5,531.61 | 5,538.58 | 11,196.3K |
| 10:55 | 5,538.58 | 5,538.81 | 5,535.16 | 5,537.80 | 5,757.0K |
| 11:00 | 5,537.80 | 5,537.80 | 5,534.82 | 5,535.87 | 5,018.6K |
| 11:05 | 5,535.87 | 5,538.79 | 5,534.28 | 5,537.25 | 4,229.4K |
| 11:10 | 5,537.25 | 5,540.00 | 5,536.59 | 5,539.71 | 8,681.2K |
| 11:15 | 5,539.36 | 5,541.23 | 5,535.54 | 5,539.64 | 3,494.2K |
| 11:20 | 5,539.29 | 5,540.41 | 5,537.44 | 5,539.40 | 4,713.8K |
| 11:25 | 5,539.03 | 5,543.68 | 5,538.46 | 5,541.21 | 5,759.2K |
| 11:30 | 5,541.21 | 5,543.90 | 5,539.04 | 5,543.33 | 4,076.8K |
| 11:35 | 5,543.65 | 5,543.89 | 5,540.38 | 5,541.16 | 4,628.4K |
| 11:40 | 5,541.16 | 5,543.00 | 5,539.60 | 5,539.60 | 3,500.1K |
| 11:45 | 5,539.60 | 5,541.04 | 5,538.68 | 5,539.96 | 2,848.2K |
| 11:50 | 5,539.96 | 5,541.87 | 5,538.45 | 5,539.39 | 1,955.1K |
| 11:55 | 5,539.39 | 5,540.50 | 5,536.84 | 5,538.65 | 3,419.8K |
| 12:00 | 5,538.65 | 5,538.65 | 5,538.65 | 5,538.65 | 1.0K |
| 12:05 | 5,538.65 | 5,538.65 | 5,538.65 | 5,538.65 | 0.0K |
| 13:00 | 5,538.40 | 5,541.49 | 5,537.96 | 5,541.15 | 8,807.5K |
| 13:05 | 5,541.47 | 5,543.27 | 5,540.60 | 5,541.31 | 5,648.7K |
| 13:10 | 5,541.31 | 5,543.48 | 5,540.10 | 5,541.14 | 6,839.1K |
| 13:15 | 5,541.24 | 5,547.83 | 5,540.42 | 5,546.87 | 14,619.4K |
| 13:20 | 5,547.92 | 5,552.43 | 5,545.89 | 5,546.81 | 13,688.5K |
| 13:25 | 5,547.18 | 5,548.70 | 5,544.61 | 5,547.49 | 5,730.2K |
| 13:30 | 5,547.98 | 5,548.71 | 5,545.07 | 5,547.51 | 9,321.8K |
| 13:35 | 5,547.14 | 5,548.82 | 5,544.16 | 5,545.51 | 8,535.0K |
| 13:40 | 5,545.12 | 5,549.13 | 5,544.51 | 5,548.24 | 11,060.2K |
| 13:45 | 5,547.92 | 5,549.06 | 5,545.26 | 5,545.41 | 5,381.9K |
| 13:50 | 5,545.28 | 5,546.41 | 5,539.81 | 5,541.08 | 4,855.8K |
| 13:55 | 5,540.52 | 5,542.36 | 5,537.61 | 5,539.39 | 4,001.6K |
| 14:00 | 5,539.00 | 5,539.99 | 5,535.49 | 5,537.02 | 4,047.9K |
| 14:05 | 5,537.14 | 5,539.08 | 5,534.42 | 5,536.60 | 5,022.1K |
| 14:10 | 5,536.26 | 5,536.50 | 5,533.64 | 5,534.77 | 4,013.2K |
| 14:15 | 5,534.77 | 5,537.29 | 5,531.91 | 5,532.77 | 3,838.7K |
| 14:20 | 5,532.83 | 5,537.12 | 5,530.94 | 5,536.59 | 5,947.0K |
| 14:25 | 5,536.59 | 5,538.76 | 5,533.57 | 5,538.41 | 8,403.0K |
| 14:30 | 5,537.52 | 5,538.66 | 5,534.99 | 5,537.44 | 7,874.1K |
| 14:35 | 5,537.19 | 5,540.55 | 5,535.95 | 5,538.67 | 4,415.0K |
| 14:40 | 5,538.47 | 5,541.50 | 5,538.10 | 5,539.91 | 4,771.5K |
| 14:45 | 5,540.60 | 5,540.60 | 5,537.23 | 5,540.01 | 5,088.3K |
| 14:50 | 5,540.24 | 5,542.18 | 5,538.58 | 5,540.25 | 10,602.5K |
| 14:55 | 5,540.62 | 5,542.06 | 5,538.73 | 5,539.36 | 7,379.5K |
| 15:00 | 5,538.75 | 5,540.56 | 5,537.56 | 5,539.07 | 5,925.4K |
| 15:05 | 5,538.00 | 5,538.50 | 5,535.92 | 5,537.45 | 5,124.5K |
| 15:10 | 5,537.45 | 5,538.38 | 5,536.02 | 5,537.10 | 5,425.4K |
| 15:15 | 5,537.34 | 5,537.61 | 5,534.15 | 5,535.18 | 4,916.6K |
| 15:20 | 5,535.18 | 5,538.47 | 5,533.93 | 5,537.30 | 8,124.8K |
| 15:25 | 5,536.49 | 5,537.19 | 5,531.40 | 5,534.05 | 6,959.6K |
| 15:30 | 5,534.35 | 5,536.01 | 5,532.20 | 5,535.77 | 4,990.7K |
| 15:35 | 5,534.61 | 5,537.33 | 5,532.59 | 5,536.28 | 6,840.8K |
| 15:40 | 5,536.88 | 5,541.04 | 5,535.78 | 5,539.36 | 7,541.2K |
| 15:45 | 5,540.40 | 5,541.52 | 5,538.42 | 5,539.94 | 9,610.0K |
| 15:50 | 5,541.08 | 5,542.75 | 5,538.33 | 5,540.93 | 8,125.0K |
| 15:55 | 5,542.10 | 5,545.91 | 5,537.11 | 5,545.91 | 29,054.8K |