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 | 5,489.50 | 5,502.29 | 5,488.75 | 5,497.60 | 14,119.3K |
| 09:35 | 5,497.55 | 5,502.84 | 5,494.94 | 5,501.85 | 8,365.1K |
| 09:40 | 5,501.57 | 5,506.35 | 5,501.57 | 5,503.07 | 10,204.2K |
| 09:45 | 5,502.44 | 5,507.68 | 5,500.24 | 5,505.77 | 8,993.2K |
| 09:50 | 5,505.71 | 5,509.09 | 5,503.79 | 5,508.49 | 12,772.6K |
| 09:55 | 5,508.25 | 5,508.69 | 5,504.70 | 5,508.69 | 14,068.2K |
| 10:00 | 5,507.66 | 5,513.08 | 5,507.05 | 5,511.60 | 6,055.2K |
| 10:05 | 5,511.34 | 5,513.24 | 5,507.23 | 5,509.06 | 7,178.4K |
| 10:10 | 5,509.31 | 5,516.00 | 5,509.31 | 5,513.82 | 8,027.0K |
| 10:15 | 5,513.81 | 5,515.82 | 5,510.84 | 5,511.60 | 6,924.4K |
| 10:20 | 5,511.84 | 5,513.96 | 5,511.10 | 5,513.68 | 5,714.3K |
| 10:25 | 5,514.30 | 5,514.80 | 5,512.24 | 5,513.11 | 6,667.4K |
| 10:30 | 5,513.11 | 5,519.86 | 5,513.11 | 5,518.29 | 10,131.9K |
| 10:35 | 5,518.31 | 5,525.51 | 5,518.31 | 5,524.25 | 6,997.4K |
| 10:40 | 5,524.49 | 5,525.85 | 5,519.47 | 5,523.08 | 8,477.2K |
| 10:45 | 5,522.17 | 5,523.38 | 5,518.50 | 5,520.39 | 10,256.6K |
| 10:50 | 5,520.05 | 5,520.05 | 5,514.99 | 5,518.07 | 5,658.1K |
| 10:55 | 5,518.07 | 5,519.09 | 5,514.19 | 5,514.65 | 6,180.0K |
| 11:00 | 5,514.65 | 5,515.87 | 5,509.72 | 5,511.47 | 7,784.1K |
| 11:05 | 5,511.00 | 5,511.20 | 5,509.24 | 5,509.82 | 6,968.6K |
| 11:10 | 5,509.82 | 5,511.67 | 5,508.20 | 5,508.46 | 3,012.7K |
| 11:15 | 5,508.93 | 5,513.21 | 5,507.80 | 5,512.42 | 5,153.3K |
| 11:20 | 5,512.42 | 5,517.36 | 5,512.29 | 5,517.04 | 3,932.9K |
| 11:25 | 5,517.04 | 5,517.04 | 5,514.40 | 5,516.31 | 4,354.5K |
| 11:30 | 5,515.99 | 5,517.22 | 5,513.45 | 5,517.11 | 5,590.6K |
| 11:35 | 5,516.79 | 5,519.48 | 5,516.19 | 5,518.58 | 2,283.5K |
| 11:40 | 5,518.90 | 5,520.88 | 5,517.56 | 5,520.75 | 4,601.0K |
| 11:45 | 5,520.75 | 5,521.10 | 5,517.01 | 5,518.16 | 2,573.2K |
| 11:50 | 5,517.11 | 5,520.11 | 5,516.76 | 5,518.89 | 2,345.9K |
| 11:55 | 5,518.57 | 5,522.04 | 5,517.64 | 5,521.13 | 4,876.6K |
| 12:00 | 5,521.13 | 5,521.13 | 5,521.13 | 5,521.13 | 0.0K |
| 13:00 | 5,521.49 | 5,522.46 | 5,518.09 | 5,522.05 | 12,179.1K |
| 13:05 | 5,522.23 | 5,524.41 | 5,519.23 | 5,522.91 | 6,838.7K |
| 13:10 | 5,522.91 | 5,524.94 | 5,517.59 | 5,519.27 | 7,366.4K |
| 13:15 | 5,519.02 | 5,520.95 | 5,518.52 | 5,520.20 | 5,832.4K |
| 13:20 | 5,520.57 | 5,521.86 | 5,518.32 | 5,521.18 | 6,039.5K |
| 13:25 | 5,520.33 | 5,522.26 | 5,519.26 | 5,522.26 | 3,424.7K |
| 13:30 | 5,522.50 | 5,523.19 | 5,517.03 | 5,518.48 | 10,956.0K |
| 13:35 | 5,518.83 | 5,521.67 | 5,516.90 | 5,517.46 | 5,990.2K |
| 13:40 | 5,517.46 | 5,520.75 | 5,515.95 | 5,519.70 | 4,457.2K |
| 13:45 | 5,519.68 | 5,524.98 | 5,517.70 | 5,524.01 | 4,518.7K |
| 13:50 | 5,524.01 | 5,526.96 | 5,523.15 | 5,524.40 | 4,382.7K |
| 13:55 | 5,524.40 | 5,525.13 | 5,519.82 | 5,519.82 | 3,494.1K |
| 14:00 | 5,519.82 | 5,524.61 | 5,519.82 | 5,522.40 | 4,242.1K |
| 14:05 | 5,523.31 | 5,524.05 | 5,519.68 | 5,522.74 | 3,470.0K |
| 14:10 | 5,522.91 | 5,524.84 | 5,521.08 | 5,522.42 | 4,575.5K |
| 14:15 | 5,522.42 | 5,528.37 | 5,522.05 | 5,527.22 | 6,030.0K |
| 14:20 | 5,527.22 | 5,527.88 | 5,524.81 | 5,527.02 | 5,228.1K |
| 14:25 | 5,526.16 | 5,526.85 | 5,524.22 | 5,526.73 | 2,924.3K |
| 14:30 | 5,526.92 | 5,527.21 | 5,524.19 | 5,525.72 | 3,957.2K |
| 14:35 | 5,525.72 | 5,526.62 | 5,520.93 | 5,522.19 | 7,207.3K |
| 14:40 | 5,522.19 | 5,522.19 | 5,516.94 | 5,517.86 | 5,147.1K |
| 14:45 | 5,518.22 | 5,519.72 | 5,516.04 | 5,517.49 | 3,488.4K |
| 14:50 | 5,517.25 | 5,519.18 | 5,515.60 | 5,516.01 | 3,598.1K |
| 14:55 | 5,516.01 | 5,518.50 | 5,510.35 | 5,510.35 | 5,022.4K |
| 15:00 | 5,510.10 | 5,512.09 | 5,508.52 | 5,511.24 | 2,847.8K |
| 15:05 | 5,511.24 | 5,511.75 | 5,506.57 | 5,507.35 | 3,481.4K |
| 15:10 | 5,508.25 | 5,508.25 | 5,504.63 | 5,506.68 | 5,376.4K |
| 15:15 | 5,506.91 | 5,507.98 | 5,502.83 | 5,505.04 | 2,178.4K |
| 15:20 | 5,505.36 | 5,507.22 | 5,504.00 | 5,505.52 | 3,639.7K |
| 15:25 | 5,505.18 | 5,505.78 | 5,502.67 | 5,503.72 | 2,805.7K |
| 15:30 | 5,503.78 | 5,506.64 | 5,502.06 | 5,504.75 | 3,680.7K |
| 15:35 | 5,505.30 | 5,506.48 | 5,502.73 | 5,504.86 | 2,993.5K |
| 15:40 | 5,504.49 | 5,506.06 | 5,502.11 | 5,503.01 | 6,403.8K |
| 15:45 | 5,503.38 | 5,503.38 | 5,496.74 | 5,497.62 | 5,964.6K |
| 15:50 | 5,498.28 | 5,500.49 | 5,495.58 | 5,499.19 | 9,764.8K |
| 15:55 | 5,499.03 | 5,501.38 | 5,496.44 | 5,499.79 | 7,655.3K |
| 16:00 | 5,500.36 | 5,500.36 | 5,500.36 | 5,500.36 | 31.1K |
| 16:05 | 5,494.67 | 5,494.67 | 5,494.67 | 5,494.67 | 449,826.1K |