5,501.50
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 5,610.22 | 5,638.07 | 5,610.22 | 5,630.00 | 87,422.3K |
| 09:35 | 5,628.04 | 5,633.26 | 5,627.64 | 5,629.36 | 30,655.8K |
| 09:40 | 5,629.12 | 5,629.43 | 5,620.56 | 5,623.05 | 25,811.1K |
| 09:45 | 5,623.05 | 5,625.90 | 5,620.64 | 5,623.04 | 33,354.0K |
| 09:50 | 5,622.79 | 5,626.23 | 5,621.25 | 5,621.25 | 40,906.7K |
| 09:55 | 5,621.75 | 5,625.73 | 5,621.33 | 5,625.52 | 35,302.3K |
| 10:00 | 5,625.52 | 5,627.10 | 5,620.62 | 5,625.75 | 18,635.7K |
| 10:05 | 5,625.75 | 5,628.37 | 5,623.57 | 5,623.65 | 19,953.0K |
| 10:10 | 5,624.04 | 5,627.61 | 5,621.88 | 5,621.88 | 15,115.8K |
| 10:15 | 5,623.09 | 5,625.78 | 5,622.20 | 5,625.78 | 9,151.0K |
| 10:20 | 5,625.52 | 5,628.55 | 5,623.88 | 5,626.74 | 7,372.4K |
| 10:25 | 5,626.83 | 5,629.34 | 5,624.72 | 5,629.34 | 12,114.8K |
| 10:30 | 5,629.09 | 5,630.33 | 5,625.30 | 5,626.96 | 8,410.5K |
| 10:35 | 5,626.96 | 5,632.59 | 5,623.31 | 5,632.35 | 15,063.2K |
| 10:40 | 5,632.35 | 5,636.01 | 5,632.07 | 5,634.16 | 12,655.9K |
| 10:45 | 5,634.07 | 5,642.48 | 5,633.40 | 5,641.39 | 12,871.4K |
| 10:50 | 5,641.39 | 5,645.73 | 5,641.12 | 5,643.50 | 15,670.0K |
| 10:55 | 5,643.84 | 5,643.84 | 5,638.35 | 5,639.98 | 12,462.6K |
| 11:00 | 5,639.98 | 5,642.42 | 5,638.97 | 5,641.13 | 11,582.5K |
| 11:05 | 5,640.89 | 5,643.71 | 5,639.89 | 5,643.27 | 18,561.2K |
| 11:10 | 5,643.64 | 5,645.27 | 5,641.27 | 5,643.27 | 9,584.1K |
| 11:15 | 5,643.62 | 5,645.69 | 5,642.21 | 5,643.85 | 7,757.0K |
| 11:20 | 5,643.85 | 5,646.45 | 5,642.90 | 5,644.69 | 10,304.9K |
| 11:25 | 5,644.69 | 5,654.16 | 5,643.43 | 5,654.16 | 20,499.3K |
| 11:30 | 5,653.25 | 5,660.79 | 5,653.02 | 5,660.75 | 16,415.0K |
| 11:35 | 5,660.75 | 5,661.77 | 5,657.47 | 5,658.86 | 10,200.3K |
| 11:40 | 5,658.99 | 5,660.30 | 5,657.04 | 5,660.17 | 6,352.8K |
| 11:45 | 5,660.17 | 5,661.39 | 5,657.59 | 5,660.93 | 8,203.9K |
| 11:50 | 5,660.93 | 5,664.14 | 5,660.61 | 5,662.86 | 5,364.4K |
| 11:55 | 5,662.77 | 5,666.24 | 5,661.70 | 5,666.24 | 6,712.5K |
| 12:00 | 5,666.24 | 5,666.24 | 5,666.24 | 5,666.24 | 242.7K |
| 12:05 | 5,666.24 | 5,666.24 | 5,666.24 | 5,666.24 | 0.0K |
| 13:00 | 5,665.86 | 5,674.63 | 5,665.11 | 5,673.80 | 40,580.4K |
| 13:05 | 5,674.01 | 5,680.18 | 5,674.01 | 5,677.65 | 17,805.5K |
| 13:10 | 5,677.65 | 5,682.09 | 5,675.54 | 5,681.81 | 14,973.5K |
| 13:15 | 5,682.22 | 5,683.74 | 5,680.18 | 5,682.60 | 12,937.3K |
| 13:20 | 5,682.60 | 5,686.51 | 5,679.25 | 5,685.75 | 8,594.8K |
| 13:25 | 5,686.00 | 5,686.00 | 5,680.21 | 5,682.07 | 9,150.0K |
| 13:30 | 5,682.07 | 5,684.51 | 5,680.02 | 5,681.76 | 9,750.6K |
| 13:35 | 5,681.47 | 5,685.42 | 5,681.47 | 5,684.30 | 11,730.4K |
| 13:40 | 5,684.85 | 5,685.51 | 5,675.21 | 5,676.85 | 9,756.6K |
| 13:45 | 5,677.08 | 5,680.82 | 5,675.31 | 5,675.31 | 8,333.1K |
| 13:50 | 5,675.57 | 5,677.24 | 5,674.46 | 5,675.79 | 9,474.8K |
| 13:55 | 5,676.04 | 5,678.35 | 5,673.32 | 5,673.32 | 13,792.2K |
| 14:00 | 5,673.32 | 5,674.53 | 5,669.02 | 5,670.96 | 8,892.2K |
| 14:05 | 5,670.86 | 5,670.86 | 5,662.63 | 5,663.51 | 8,093.1K |
| 14:10 | 5,663.83 | 5,667.52 | 5,662.86 | 5,666.02 | 5,423.3K |
| 14:15 | 5,664.92 | 5,674.39 | 5,664.92 | 5,672.92 | 6,618.3K |
| 14:20 | 5,673.40 | 5,675.73 | 5,672.93 | 5,675.41 | 5,476.2K |
| 14:25 | 5,675.41 | 5,679.23 | 5,674.17 | 5,678.88 | 5,737.7K |
| 14:30 | 5,678.88 | 5,681.99 | 5,676.96 | 5,679.20 | 6,246.7K |
| 14:35 | 5,679.20 | 5,681.05 | 5,673.20 | 5,675.70 | 5,756.2K |
| 14:40 | 5,675.70 | 5,677.30 | 5,673.86 | 5,676.37 | 5,314.6K |
| 14:45 | 5,676.71 | 5,678.05 | 5,674.34 | 5,676.48 | 6,176.9K |
| 14:50 | 5,676.26 | 5,679.66 | 5,675.14 | 5,679.66 | 5,455.4K |
| 14:55 | 5,679.66 | 5,683.74 | 5,678.45 | 5,682.78 | 8,220.9K |
| 15:00 | 5,682.78 | 5,684.06 | 5,680.33 | 5,681.48 | 6,261.7K |
| 15:05 | 5,682.80 | 5,684.05 | 5,679.60 | 5,680.87 | 4,584.2K |
| 15:10 | 5,680.87 | 5,682.71 | 5,679.22 | 5,681.07 | 6,262.7K |
| 15:15 | 5,681.07 | 5,682.24 | 5,678.25 | 5,680.42 | 4,232.9K |
| 15:20 | 5,680.42 | 5,681.75 | 5,678.58 | 5,678.89 | 4,485.9K |
| 15:25 | 5,678.89 | 5,679.49 | 5,675.79 | 5,678.00 | 6,095.3K |
| 15:30 | 5,678.00 | 5,680.55 | 5,676.13 | 5,678.31 | 7,358.9K |
| 15:35 | 5,678.31 | 5,680.67 | 5,675.83 | 5,679.50 | 7,649.5K |
| 15:40 | 5,679.69 | 5,681.22 | 5,677.03 | 5,679.13 | 7,765.6K |
| 15:45 | 5,679.41 | 5,680.86 | 5,676.08 | 5,678.26 | 12,174.1K |
| 15:50 | 5,677.54 | 5,679.62 | 5,674.07 | 5,674.07 | 12,958.2K |
| 15:55 | 5,673.19 | 5,683.31 | 5,673.19 | 5,683.31 | 33,980.6K |