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 | 5,641.57 | 5,652.65 | 5,638.48 | 5,642.37 | 8,595.8K |
| 09:35 | 5,642.09 | 5,642.09 | 5,635.80 | 5,639.29 | 6,287.6K |
| 09:40 | 5,638.44 | 5,646.25 | 5,638.44 | 5,645.81 | 3,523.9K |
| 09:45 | 5,645.79 | 5,651.46 | 5,643.25 | 5,651.46 | 6,696.1K |
| 09:50 | 5,651.78 | 5,652.89 | 5,648.51 | 5,650.51 | 5,325.5K |
| 09:55 | 5,650.51 | 5,650.51 | 5,643.52 | 5,647.55 | 3,444.5K |
| 10:00 | 5,647.79 | 5,648.94 | 5,643.53 | 5,646.86 | 6,525.1K |
| 10:05 | 5,648.02 | 5,652.40 | 5,646.83 | 5,650.45 | 3,538.6K |
| 10:10 | 5,649.31 | 5,656.87 | 5,648.75 | 5,653.62 | 6,022.8K |
| 10:15 | 5,653.62 | 5,653.68 | 5,649.67 | 5,651.26 | 5,381.1K |
| 10:20 | 5,651.00 | 5,651.61 | 5,645.27 | 5,645.85 | 3,614.7K |
| 10:25 | 5,645.85 | 5,646.62 | 5,638.09 | 5,640.68 | 7,086.8K |
| 10:30 | 5,640.92 | 5,640.92 | 5,637.07 | 5,640.37 | 3,900.2K |
| 10:35 | 5,640.37 | 5,645.57 | 5,639.71 | 5,644.67 | 3,387.8K |
| 10:40 | 5,644.67 | 5,646.24 | 5,642.72 | 5,643.90 | 2,842.2K |
| 10:45 | 5,643.90 | 5,646.21 | 5,642.92 | 5,645.40 | 5,922.9K |
| 10:50 | 5,644.54 | 5,653.03 | 5,644.54 | 5,653.03 | 3,461.0K |
| 10:55 | 5,652.74 | 5,656.58 | 5,652.42 | 5,656.09 | 3,099.6K |
| 11:00 | 5,656.09 | 5,657.73 | 5,653.47 | 5,657.49 | 5,203.5K |
| 11:05 | 5,657.23 | 5,658.11 | 5,653.78 | 5,653.78 | 6,525.5K |
| 11:10 | 5,654.34 | 5,657.50 | 5,654.19 | 5,657.27 | 4,498.9K |
| 11:15 | 5,657.27 | 5,658.79 | 5,655.92 | 5,658.33 | 1,880.9K |
| 11:20 | 5,658.33 | 5,659.39 | 5,657.12 | 5,658.14 | 1,814.6K |
| 11:25 | 5,658.14 | 5,662.46 | 5,657.66 | 5,661.23 | 2,563.8K |
| 11:30 | 5,661.23 | 5,665.55 | 5,659.83 | 5,664.74 | 3,850.6K |
| 11:35 | 5,664.74 | 5,667.83 | 5,664.15 | 5,666.19 | 5,064.6K |
| 11:40 | 5,666.19 | 5,667.78 | 5,665.20 | 5,666.49 | 2,078.0K |
| 11:45 | 5,666.49 | 5,670.72 | 5,665.91 | 5,670.07 | 4,608.6K |
| 11:50 | 5,669.16 | 5,671.34 | 5,668.10 | 5,670.79 | 1,608.1K |
| 11:55 | 5,671.61 | 5,671.81 | 5,667.90 | 5,670.20 | 1,327.1K |
| 12:00 | 5,670.55 | 5,670.55 | 5,670.55 | 5,670.55 | 5.2K |
| 12:05 | 5,670.55 | 5,670.55 | 5,670.55 | 5,670.55 | 0.0K |
| 13:00 | 5,669.71 | 5,670.73 | 5,664.36 | 5,665.30 | 3,977.1K |
| 13:05 | 5,665.30 | 5,669.19 | 5,665.30 | 5,667.84 | 2,015.1K |
| 13:10 | 5,667.84 | 5,675.92 | 5,667.84 | 5,675.65 | 6,564.3K |
| 13:15 | 5,675.65 | 5,676.77 | 5,674.13 | 5,675.06 | 1,772.0K |
| 13:20 | 5,674.24 | 5,675.76 | 5,673.67 | 5,674.97 | 2,298.0K |
| 13:25 | 5,674.97 | 5,676.32 | 5,672.99 | 5,675.24 | 3,213.8K |
| 13:30 | 5,675.54 | 5,676.00 | 5,672.55 | 5,675.89 | 1,928.6K |
| 13:35 | 5,675.89 | 5,675.89 | 5,671.49 | 5,672.15 | 1,732.2K |
| 13:40 | 5,672.52 | 5,673.47 | 5,670.22 | 5,672.19 | 2,562.9K |
| 13:45 | 5,672.19 | 5,674.75 | 5,671.25 | 5,674.50 | 1,633.3K |
| 13:50 | 5,674.50 | 5,676.83 | 5,673.80 | 5,676.16 | 1,521.4K |
| 13:55 | 5,676.16 | 5,678.23 | 5,674.38 | 5,678.23 | 2,430.5K |
| 14:00 | 5,678.23 | 5,680.84 | 5,676.82 | 5,678.20 | 3,779.9K |
| 14:05 | 5,678.20 | 5,683.56 | 5,678.20 | 5,682.27 | 8,789.3K |
| 14:10 | 5,682.03 | 5,686.69 | 5,682.03 | 5,684.17 | 4,563.2K |
| 14:15 | 5,684.17 | 5,685.28 | 5,682.38 | 5,683.75 | 4,615.1K |
| 14:20 | 5,683.75 | 5,686.29 | 5,682.88 | 5,685.01 | 2,360.5K |
| 14:25 | 5,685.01 | 5,686.31 | 5,682.79 | 5,685.33 | 4,407.8K |
| 14:30 | 5,684.73 | 5,686.69 | 5,683.68 | 5,685.53 | 5,948.8K |
| 14:35 | 5,685.05 | 5,685.47 | 5,683.29 | 5,684.62 | 2,567.1K |
| 14:40 | 5,684.81 | 5,687.90 | 5,683.60 | 5,685.88 | 3,677.8K |
| 14:45 | 5,685.88 | 5,688.01 | 5,685.13 | 5,687.98 | 1,709.4K |
| 14:50 | 5,687.98 | 5,688.33 | 5,684.50 | 5,685.01 | 2,160.6K |
| 14:55 | 5,685.52 | 5,688.85 | 5,685.00 | 5,688.51 | 2,163.6K |
| 15:00 | 5,688.51 | 5,690.08 | 5,685.05 | 5,688.52 | 2,889.4K |
| 15:05 | 5,688.44 | 5,688.44 | 5,683.33 | 5,685.16 | 2,805.5K |
| 15:10 | 5,685.16 | 5,685.16 | 5,681.09 | 5,682.64 | 4,321.2K |
| 15:15 | 5,682.64 | 5,684.62 | 5,679.49 | 5,682.25 | 4,113.9K |
| 15:20 | 5,682.33 | 5,683.29 | 5,679.38 | 5,680.92 | 1,883.1K |
| 15:25 | 5,680.98 | 5,683.93 | 5,679.50 | 5,681.84 | 2,554.8K |
| 15:30 | 5,681.52 | 5,682.09 | 5,678.47 | 5,679.36 | 2,465.4K |
| 15:35 | 5,679.58 | 5,682.77 | 5,678.96 | 5,679.70 | 3,324.1K |
| 15:40 | 5,679.70 | 5,683.21 | 5,678.84 | 5,679.92 | 5,679.4K |
| 15:45 | 5,679.92 | 5,680.22 | 5,675.56 | 5,678.22 | 12,733.1K |
| 15:50 | 5,678.22 | 5,678.86 | 5,674.40 | 5,678.10 | 5,057.8K |
| 15:55 | 5,678.10 | 5,682.01 | 5,675.19 | 5,682.01 | 20,900.1K |