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 | 5,537.02 | 5,551.77 | 5,537.02 | 5,542.43 | 15,992.9K |
| 09:35 | 5,542.29 | 5,542.29 | 5,535.19 | 5,538.35 | 7,178.7K |
| 09:40 | 5,538.35 | 5,542.97 | 5,537.94 | 5,541.82 | 8,119.7K |
| 09:45 | 5,541.82 | 5,547.76 | 5,540.60 | 5,542.42 | 5,753.6K |
| 09:50 | 5,542.38 | 5,542.64 | 5,533.93 | 5,538.19 | 6,063.7K |
| 09:55 | 5,538.19 | 5,540.87 | 5,535.78 | 5,536.72 | 4,842.8K |
| 10:00 | 5,536.72 | 5,539.15 | 5,533.99 | 5,534.86 | 4,641.9K |
| 10:05 | 5,534.80 | 5,535.13 | 5,530.68 | 5,530.68 | 10,138.5K |
| 10:10 | 5,530.68 | 5,535.72 | 5,528.53 | 5,534.26 | 6,186.3K |
| 10:15 | 5,534.95 | 5,535.20 | 5,529.75 | 5,529.75 | 9,048.9K |
| 10:20 | 5,529.75 | 5,532.32 | 5,528.85 | 5,530.08 | 5,633.6K |
| 10:25 | 5,530.08 | 5,535.49 | 5,528.79 | 5,531.70 | 4,522.8K |
| 10:30 | 5,531.70 | 5,535.36 | 5,531.24 | 5,533.64 | 2,754.6K |
| 10:35 | 5,533.32 | 5,536.87 | 5,532.36 | 5,535.45 | 3,133.7K |
| 10:40 | 5,534.85 | 5,534.85 | 5,530.51 | 5,532.93 | 4,086.0K |
| 10:45 | 5,533.03 | 5,533.03 | 5,527.85 | 5,529.32 | 3,972.4K |
| 10:50 | 5,529.66 | 5,531.63 | 5,528.33 | 5,528.69 | 4,504.6K |
| 10:55 | 5,528.13 | 5,529.15 | 5,525.46 | 5,525.83 | 2,782.4K |
| 11:00 | 5,525.83 | 5,527.60 | 5,524.22 | 5,526.20 | 2,909.0K |
| 11:05 | 5,526.20 | 5,529.28 | 5,525.64 | 5,528.31 | 3,187.2K |
| 11:10 | 5,527.45 | 5,529.93 | 5,527.30 | 5,527.30 | 2,618.6K |
| 11:15 | 5,526.63 | 5,528.12 | 5,524.63 | 5,525.16 | 2,996.6K |
| 11:20 | 5,524.18 | 5,526.45 | 5,522.81 | 5,525.50 | 2,682.1K |
| 11:25 | 5,525.18 | 5,526.47 | 5,516.30 | 5,518.66 | 4,178.0K |
| 11:30 | 5,518.66 | 5,520.17 | 5,516.25 | 5,517.93 | 4,487.0K |
| 11:35 | 5,517.93 | 5,520.00 | 5,517.28 | 5,519.53 | 2,126.5K |
| 11:40 | 5,520.38 | 5,520.77 | 5,517.99 | 5,519.80 | 1,802.4K |
| 11:45 | 5,519.80 | 5,520.59 | 5,519.30 | 5,520.38 | 1,334.0K |
| 11:50 | 5,520.38 | 5,522.14 | 5,519.32 | 5,520.79 | 2,044.3K |
| 11:55 | 5,520.79 | 5,525.43 | 5,520.79 | 5,525.11 | 1,855.9K |
| 12:00 | 5,525.11 | 5,525.11 | 5,525.11 | 5,525.11 | 0.0K |
| 12:05 | 5,525.11 | 5,525.11 | 5,525.11 | 5,525.11 | 0.0K |
| 13:00 | 5,524.45 | 5,524.45 | 5,519.58 | 5,522.44 | 4,839.0K |
| 13:05 | 5,522.44 | 5,522.44 | 5,518.01 | 5,520.26 | 2,928.1K |
| 13:10 | 5,520.26 | 5,523.26 | 5,518.85 | 5,521.68 | 8,188.1K |
| 13:15 | 5,521.68 | 5,526.69 | 5,521.13 | 5,526.69 | 4,838.6K |
| 13:20 | 5,526.69 | 5,526.69 | 5,523.16 | 5,526.14 | 2,175.8K |
| 13:25 | 5,525.24 | 5,525.24 | 5,522.90 | 5,524.15 | 3,015.6K |
| 13:30 | 5,524.15 | 5,525.07 | 5,522.47 | 5,522.92 | 3,377.0K |
| 13:35 | 5,522.92 | 5,525.08 | 5,521.97 | 5,521.97 | 3,702.6K |
| 13:40 | 5,521.97 | 5,525.24 | 5,521.97 | 5,523.72 | 5,923.6K |
| 13:45 | 5,523.72 | 5,526.61 | 5,523.01 | 5,525.77 | 6,272.9K |
| 13:50 | 5,525.77 | 5,527.61 | 5,523.37 | 5,523.85 | 4,725.9K |
| 13:55 | 5,524.47 | 5,527.02 | 5,522.23 | 5,522.94 | 3,630.3K |
| 14:00 | 5,522.81 | 5,525.70 | 5,522.81 | 5,524.74 | 3,746.4K |
| 14:05 | 5,524.74 | 5,528.82 | 5,523.60 | 5,528.82 | 7,597.0K |
| 14:10 | 5,528.82 | 5,528.82 | 5,526.80 | 5,527.67 | 3,522.2K |
| 14:15 | 5,527.67 | 5,532.01 | 5,527.14 | 5,528.94 | 4,165.3K |
| 14:20 | 5,528.94 | 5,531.93 | 5,528.66 | 5,530.34 | 6,241.4K |
| 14:25 | 5,529.48 | 5,531.47 | 5,528.74 | 5,528.74 | 3,450.4K |
| 14:30 | 5,528.74 | 5,530.51 | 5,528.38 | 5,529.47 | 6,698.0K |
| 14:35 | 5,529.47 | 5,531.55 | 5,529.38 | 5,531.16 | 3,396.2K |
| 14:40 | 5,531.05 | 5,533.28 | 5,529.50 | 5,532.28 | 4,338.1K |
| 14:45 | 5,531.96 | 5,533.66 | 5,531.40 | 5,531.91 | 3,029.9K |
| 14:50 | 5,531.91 | 5,534.71 | 5,530.91 | 5,534.64 | 5,550.3K |
| 14:55 | 5,534.57 | 5,534.57 | 5,530.90 | 5,532.10 | 4,527.5K |
| 15:00 | 5,532.10 | 5,532.78 | 5,530.09 | 5,531.64 | 4,128.9K |
| 15:05 | 5,531.40 | 5,535.22 | 5,530.38 | 5,535.22 | 3,526.8K |
| 15:10 | 5,535.22 | 5,537.05 | 5,532.00 | 5,533.23 | 6,079.5K |
| 15:15 | 5,533.23 | 5,533.87 | 5,530.81 | 5,532.45 | 4,909.7K |
| 15:20 | 5,532.45 | 5,533.06 | 5,527.06 | 5,528.17 | 5,426.4K |
| 15:25 | 5,528.17 | 5,529.64 | 5,527.26 | 5,527.53 | 3,584.0K |
| 15:30 | 5,527.53 | 5,529.75 | 5,526.15 | 5,528.08 | 5,317.2K |
| 15:35 | 5,527.84 | 5,531.03 | 5,527.22 | 5,530.00 | 8,961.5K |
| 15:40 | 5,530.00 | 5,532.62 | 5,528.20 | 5,531.09 | 3,476.9K |
| 15:45 | 5,531.16 | 5,532.59 | 5,528.72 | 5,529.89 | 6,419.0K |
| 15:50 | 5,530.64 | 5,534.10 | 5,529.25 | 5,532.32 | 8,707.8K |
| 15:55 | 5,532.32 | 5,536.56 | 5,530.34 | 5,534.51 | 39,567.5K |