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 | 5,688.95 | 5,688.95 | 5,676.83 | 5,678.97 | 13,543.9K |
| 09:35 | 5,678.73 | 5,688.26 | 5,678.11 | 5,681.05 | 13,782.8K |
| 09:40 | 5,683.05 | 5,694.26 | 5,682.87 | 5,693.39 | 13,632.9K |
| 09:45 | 5,692.80 | 5,701.70 | 5,691.51 | 5,700.80 | 13,712.1K |
| 09:50 | 5,700.87 | 5,707.88 | 5,700.31 | 5,706.32 | 15,183.3K |
| 09:55 | 5,705.72 | 5,706.93 | 5,703.74 | 5,703.74 | 13,082.9K |
| 10:00 | 5,703.57 | 5,703.57 | 5,698.72 | 5,703.52 | 13,246.8K |
| 10:05 | 5,703.52 | 5,704.53 | 5,693.69 | 5,694.03 | 8,628.1K |
| 10:10 | 5,695.96 | 5,697.44 | 5,693.53 | 5,696.15 | 8,199.0K |
| 10:15 | 5,696.08 | 5,697.54 | 5,687.73 | 5,687.88 | 9,465.7K |
| 10:20 | 5,688.20 | 5,689.51 | 5,684.70 | 5,688.71 | 13,567.4K |
| 10:25 | 5,688.45 | 5,692.11 | 5,686.87 | 5,690.20 | 7,682.0K |
| 10:30 | 5,690.71 | 5,693.76 | 5,688.17 | 5,693.76 | 5,716.6K |
| 10:35 | 5,693.76 | 5,697.04 | 5,692.96 | 5,695.48 | 4,210.4K |
| 10:40 | 5,695.48 | 5,696.83 | 5,693.49 | 5,694.52 | 3,907.1K |
| 10:45 | 5,693.35 | 5,694.20 | 5,688.68 | 5,689.42 | 4,971.5K |
| 10:50 | 5,689.53 | 5,693.75 | 5,687.69 | 5,690.64 | 11,949.3K |
| 10:55 | 5,690.64 | 5,691.54 | 5,683.99 | 5,685.22 | 13,401.9K |
| 11:00 | 5,685.22 | 5,688.10 | 5,683.49 | 5,686.69 | 5,471.4K |
| 11:05 | 5,686.43 | 5,688.83 | 5,684.24 | 5,687.24 | 4,885.5K |
| 11:10 | 5,687.24 | 5,693.26 | 5,687.24 | 5,692.08 | 4,245.4K |
| 11:15 | 5,692.08 | 5,692.94 | 5,687.11 | 5,688.26 | 5,660.9K |
| 11:20 | 5,687.94 | 5,689.07 | 5,686.38 | 5,688.35 | 3,672.9K |
| 11:25 | 5,688.35 | 5,688.93 | 5,684.28 | 5,684.74 | 5,482.4K |
| 11:30 | 5,683.92 | 5,684.41 | 5,681.22 | 5,681.22 | 4,046.7K |
| 11:35 | 5,681.55 | 5,683.74 | 5,679.82 | 5,679.82 | 2,104.2K |
| 11:40 | 5,679.45 | 5,680.58 | 5,676.48 | 5,677.28 | 1,881.6K |
| 11:45 | 5,676.94 | 5,679.92 | 5,675.54 | 5,675.93 | 2,266.1K |
| 11:50 | 5,675.93 | 5,679.16 | 5,674.57 | 5,676.52 | 6,943.5K |
| 11:55 | 5,676.32 | 5,676.32 | 5,673.78 | 5,674.18 | 1,487.2K |
| 12:00 | 5,673.84 | 5,673.84 | 5,673.84 | 5,673.84 | 12.0K |
| 12:05 | 5,673.84 | 5,673.84 | 5,673.84 | 5,673.84 | 0.0K |
| 13:00 | 5,675.35 | 5,677.86 | 5,674.27 | 5,677.86 | 5,647.5K |
| 13:05 | 5,677.52 | 5,680.63 | 5,675.57 | 5,680.35 | 6,684.5K |
| 13:10 | 5,680.11 | 5,681.72 | 5,678.39 | 5,680.86 | 4,942.9K |
| 13:15 | 5,680.86 | 5,681.83 | 5,678.41 | 5,679.16 | 3,099.2K |
| 13:20 | 5,678.84 | 5,679.99 | 5,677.51 | 5,678.58 | 3,863.3K |
| 13:25 | 5,678.82 | 5,680.65 | 5,677.50 | 5,679.58 | 2,778.1K |
| 13:30 | 5,680.48 | 5,682.84 | 5,679.66 | 5,679.80 | 4,660.5K |
| 13:35 | 5,679.42 | 5,681.12 | 5,677.33 | 5,678.67 | 3,418.5K |
| 13:40 | 5,677.77 | 5,679.91 | 5,676.40 | 5,678.57 | 3,582.2K |
| 13:45 | 5,678.32 | 5,679.16 | 5,674.00 | 5,675.45 | 3,305.0K |
| 13:50 | 5,674.97 | 5,678.14 | 5,674.19 | 5,675.64 | 2,986.1K |
| 13:55 | 5,676.02 | 5,677.71 | 5,673.69 | 5,676.54 | 3,401.1K |
| 14:00 | 5,675.69 | 5,679.47 | 5,674.78 | 5,677.49 | 4,766.0K |
| 14:05 | 5,675.73 | 5,677.78 | 5,673.49 | 5,677.12 | 3,219.3K |
| 14:10 | 5,676.92 | 5,677.05 | 5,671.21 | 5,671.34 | 7,158.4K |
| 14:15 | 5,671.02 | 5,672.91 | 5,667.60 | 5,667.60 | 3,652.9K |
| 14:20 | 5,667.60 | 5,669.68 | 5,665.26 | 5,665.87 | 9,954.0K |
| 14:25 | 5,665.06 | 5,668.23 | 5,663.89 | 5,667.33 | 4,178.7K |
| 14:30 | 5,666.97 | 5,669.50 | 5,666.11 | 5,669.00 | 3,158.4K |
| 14:35 | 5,669.00 | 5,670.16 | 5,665.82 | 5,665.92 | 5,299.5K |
| 14:40 | 5,665.62 | 5,667.63 | 5,663.38 | 5,665.14 | 4,887.8K |
| 14:45 | 5,665.37 | 5,666.32 | 5,662.70 | 5,662.94 | 4,725.8K |
| 14:50 | 5,663.13 | 5,665.68 | 5,663.13 | 5,664.93 | 2,594.7K |
| 14:55 | 5,664.49 | 5,664.52 | 5,661.47 | 5,664.52 | 6,507.2K |
| 15:00 | 5,664.28 | 5,665.44 | 5,662.52 | 5,663.94 | 6,150.2K |
| 15:05 | 5,663.94 | 5,666.70 | 5,663.53 | 5,664.45 | 3,473.8K |
| 15:10 | 5,663.55 | 5,664.52 | 5,661.58 | 5,662.48 | 2,922.3K |
| 15:15 | 5,662.48 | 5,664.53 | 5,660.74 | 5,662.59 | 3,913.6K |
| 15:20 | 5,662.62 | 5,663.96 | 5,659.74 | 5,660.42 | 5,755.0K |
| 15:25 | 5,660.55 | 5,661.75 | 5,658.14 | 5,660.58 | 5,879.6K |
| 15:30 | 5,659.87 | 5,662.97 | 5,659.72 | 5,659.84 | 4,844.8K |
| 15:35 | 5,660.77 | 5,662.78 | 5,658.71 | 5,659.98 | 3,698.3K |
| 15:40 | 5,660.23 | 5,661.62 | 5,656.43 | 5,657.10 | 3,829.2K |
| 15:45 | 5,657.42 | 5,660.91 | 5,656.38 | 5,660.91 | 4,395.6K |
| 15:50 | 5,660.15 | 5,661.60 | 5,657.06 | 5,658.08 | 5,561.0K |
| 15:55 | 5,657.22 | 5,660.26 | 5,655.22 | 5,657.34 | 22,977.1K |