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 | 5,540.65 | 5,541.73 | 5,533.62 | 5,535.32 | 24,885.1K |
| 09:35 | 5,534.63 | 5,538.75 | 5,532.82 | 5,534.48 | 9,776.5K |
| 09:40 | 5,534.48 | 5,539.42 | 5,533.16 | 5,539.42 | 13,966.2K |
| 09:45 | 5,539.49 | 5,542.21 | 5,535.42 | 5,535.71 | 7,326.6K |
| 09:50 | 5,535.81 | 5,543.86 | 5,535.81 | 5,537.83 | 8,407.7K |
| 09:55 | 5,539.41 | 5,541.54 | 5,536.97 | 5,540.60 | 14,766.2K |
| 10:00 | 5,539.87 | 5,542.34 | 5,538.56 | 5,540.81 | 6,739.7K |
| 10:05 | 5,540.93 | 5,541.09 | 5,533.58 | 5,534.26 | 15,557.1K |
| 10:10 | 5,534.26 | 5,537.45 | 5,532.74 | 5,537.45 | 14,578.5K |
| 10:15 | 5,538.01 | 5,538.52 | 5,532.86 | 5,534.26 | 13,373.1K |
| 10:20 | 5,533.40 | 5,535.72 | 5,530.74 | 5,531.90 | 5,399.8K |
| 10:25 | 5,531.64 | 5,532.30 | 5,527.77 | 5,527.77 | 5,755.2K |
| 10:30 | 5,528.88 | 5,530.95 | 5,527.14 | 5,527.19 | 6,966.7K |
| 10:35 | 5,527.52 | 5,528.15 | 5,525.34 | 5,526.80 | 4,577.9K |
| 10:40 | 5,525.94 | 5,529.77 | 5,525.81 | 5,528.24 | 6,392.0K |
| 10:45 | 5,527.60 | 5,529.29 | 5,523.25 | 5,524.47 | 12,267.9K |
| 10:50 | 5,524.10 | 5,526.92 | 5,521.40 | 5,526.92 | 7,735.5K |
| 10:55 | 5,526.39 | 5,526.93 | 5,523.19 | 5,523.19 | 5,348.1K |
| 11:00 | 5,523.54 | 5,524.37 | 5,518.53 | 5,519.01 | 5,195.5K |
| 11:05 | 5,518.96 | 5,520.22 | 5,517.88 | 5,519.20 | 5,023.4K |
| 11:10 | 5,519.20 | 5,520.68 | 5,518.26 | 5,519.55 | 2,815.2K |
| 11:15 | 5,519.31 | 5,522.61 | 5,518.17 | 5,520.11 | 7,641.9K |
| 11:20 | 5,520.19 | 5,522.19 | 5,518.76 | 5,521.11 | 6,407.2K |
| 11:25 | 5,520.55 | 5,524.54 | 5,520.10 | 5,522.21 | 4,670.2K |
| 11:30 | 5,522.59 | 5,523.83 | 5,519.62 | 5,523.83 | 3,832.5K |
| 11:35 | 5,524.12 | 5,524.24 | 5,521.07 | 5,522.33 | 5,452.3K |
| 11:40 | 5,522.67 | 5,523.52 | 5,519.17 | 5,520.32 | 6,260.2K |
| 11:45 | 5,520.32 | 5,523.65 | 5,520.06 | 5,521.89 | 8,371.6K |
| 11:50 | 5,522.13 | 5,523.83 | 5,520.81 | 5,522.01 | 2,827.4K |
| 11:55 | 5,522.87 | 5,525.11 | 5,521.26 | 5,525.11 | 2,630.2K |
| 12:00 | 5,525.11 | 5,525.11 | 5,525.11 | 5,525.11 | 2.0K |
| 12:05 | 5,525.11 | 5,525.11 | 5,525.11 | 5,525.11 | 0.0K |
| 13:00 | 5,526.38 | 5,528.19 | 5,524.26 | 5,527.29 | 7,758.6K |
| 13:05 | 5,527.29 | 5,530.37 | 5,526.27 | 5,528.12 | 4,316.9K |
| 13:10 | 5,528.12 | 5,532.41 | 5,527.37 | 5,532.07 | 4,311.5K |
| 13:15 | 5,531.71 | 5,534.06 | 5,530.24 | 5,531.06 | 3,629.4K |
| 13:20 | 5,530.80 | 5,532.80 | 5,529.56 | 5,529.56 | 5,171.0K |
| 13:25 | 5,529.87 | 5,532.22 | 5,528.88 | 5,530.45 | 3,046.6K |
| 13:30 | 5,529.60 | 5,532.23 | 5,528.56 | 5,529.90 | 4,259.6K |
| 13:35 | 5,529.90 | 5,534.07 | 5,529.35 | 5,532.53 | 6,133.2K |
| 13:40 | 5,532.74 | 5,533.59 | 5,530.90 | 5,530.90 | 3,178.5K |
| 13:45 | 5,532.72 | 5,533.20 | 5,530.57 | 5,532.03 | 3,974.6K |
| 13:50 | 5,532.03 | 5,533.22 | 5,530.68 | 5,531.26 | 4,936.9K |
| 13:55 | 5,531.58 | 5,532.41 | 5,529.95 | 5,531.21 | 4,163.1K |
| 14:00 | 5,531.21 | 5,531.67 | 5,527.75 | 5,529.82 | 4,296.5K |
| 14:05 | 5,530.07 | 5,531.16 | 5,527.33 | 5,530.81 | 5,655.2K |
| 14:10 | 5,531.05 | 5,531.05 | 5,527.82 | 5,529.48 | 3,184.7K |
| 14:15 | 5,529.52 | 5,530.53 | 5,525.96 | 5,529.03 | 4,513.0K |
| 14:20 | 5,529.15 | 5,531.44 | 5,528.01 | 5,528.56 | 3,326.2K |
| 14:25 | 5,528.77 | 5,530.94 | 5,528.14 | 5,530.36 | 5,177.1K |
| 14:30 | 5,529.16 | 5,530.59 | 5,526.54 | 5,527.71 | 4,477.9K |
| 14:35 | 5,528.09 | 5,529.26 | 5,525.43 | 5,528.39 | 4,132.8K |
| 14:40 | 5,528.33 | 5,528.89 | 5,526.04 | 5,526.04 | 3,939.3K |
| 14:45 | 5,527.20 | 5,528.91 | 5,526.19 | 5,527.78 | 4,056.8K |
| 14:50 | 5,527.78 | 5,529.64 | 5,526.93 | 5,528.12 | 5,551.4K |
| 14:55 | 5,527.95 | 5,529.64 | 5,527.04 | 5,528.48 | 5,695.5K |
| 15:00 | 5,528.48 | 5,530.18 | 5,523.04 | 5,524.00 | 4,820.3K |
| 15:05 | 5,524.33 | 5,525.59 | 5,521.40 | 5,521.40 | 6,098.2K |
| 15:10 | 5,521.40 | 5,522.79 | 5,519.84 | 5,521.85 | 4,072.3K |
| 15:15 | 5,521.61 | 5,523.47 | 5,519.94 | 5,521.68 | 3,206.1K |
| 15:20 | 5,521.52 | 5,521.73 | 5,518.47 | 5,521.72 | 3,074.1K |
| 15:25 | 5,521.68 | 5,524.80 | 5,520.25 | 5,521.05 | 2,906.6K |
| 15:30 | 5,520.64 | 5,523.33 | 5,519.40 | 5,521.44 | 2,937.4K |
| 15:35 | 5,522.27 | 5,523.82 | 5,520.28 | 5,523.44 | 2,764.4K |
| 15:40 | 5,523.47 | 5,525.65 | 5,521.08 | 5,523.24 | 4,592.7K |
| 15:45 | 5,520.48 | 5,526.07 | 5,520.48 | 5,523.36 | 7,019.8K |
| 15:50 | 5,523.31 | 5,526.44 | 5,522.70 | 5,525.33 | 9,369.5K |
| 15:55 | 5,525.86 | 5,526.67 | 5,521.94 | 5,523.31 | 30,696.2K |