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 | 5,624.47 | 5,624.47 | 5,601.48 | 5,608.20 | 18,844.9K |
| 09:35 | 5,608.21 | 5,612.12 | 5,606.60 | 5,610.73 | 12,202.3K |
| 09:40 | 5,610.73 | 5,634.21 | 5,609.53 | 5,633.93 | 17,885.1K |
| 09:45 | 5,633.93 | 5,636.88 | 5,628.10 | 5,628.85 | 13,214.4K |
| 09:50 | 5,629.41 | 5,630.57 | 5,625.85 | 5,625.85 | 6,999.5K |
| 09:55 | 5,626.10 | 5,628.03 | 5,624.59 | 5,627.38 | 7,133.9K |
| 10:00 | 5,626.48 | 5,632.18 | 5,626.48 | 5,631.97 | 12,764.2K |
| 10:05 | 5,633.64 | 5,636.28 | 5,632.87 | 5,634.56 | 10,919.6K |
| 10:10 | 5,635.22 | 5,640.31 | 5,635.22 | 5,636.87 | 8,138.3K |
| 10:15 | 5,637.25 | 5,639.16 | 5,634.07 | 5,635.73 | 10,321.1K |
| 10:20 | 5,635.79 | 5,637.18 | 5,631.08 | 5,632.31 | 8,346.1K |
| 10:25 | 5,632.31 | 5,637.33 | 5,632.31 | 5,634.96 | 11,810.1K |
| 10:30 | 5,635.28 | 5,636.88 | 5,631.82 | 5,636.36 | 11,905.0K |
| 10:35 | 5,637.17 | 5,638.59 | 5,634.89 | 5,634.89 | 6,549.9K |
| 10:40 | 5,635.02 | 5,641.32 | 5,634.20 | 5,638.66 | 6,159.1K |
| 10:45 | 5,638.98 | 5,641.88 | 5,636.63 | 5,637.66 | 5,537.9K |
| 10:50 | 5,637.66 | 5,638.40 | 5,634.43 | 5,634.69 | 5,212.6K |
| 10:55 | 5,634.69 | 5,636.38 | 5,629.71 | 5,629.71 | 7,001.5K |
| 11:00 | 5,630.26 | 5,631.14 | 5,626.25 | 5,628.62 | 4,957.5K |
| 11:05 | 5,628.88 | 5,630.47 | 5,626.09 | 5,627.97 | 5,856.3K |
| 11:10 | 5,627.97 | 5,629.93 | 5,626.77 | 5,628.41 | 4,282.9K |
| 11:15 | 5,628.41 | 5,628.86 | 5,625.02 | 5,626.35 | 4,873.9K |
| 11:20 | 5,626.35 | 5,626.56 | 5,621.93 | 5,623.78 | 3,877.2K |
| 11:25 | 5,623.78 | 5,625.76 | 5,621.93 | 5,625.45 | 4,420.5K |
| 11:30 | 5,627.16 | 5,628.50 | 5,624.38 | 5,628.14 | 6,889.0K |
| 11:35 | 5,628.14 | 5,632.56 | 5,627.45 | 5,631.04 | 1,810.5K |
| 11:40 | 5,630.56 | 5,632.86 | 5,629.88 | 5,631.16 | 1,465.6K |
| 11:45 | 5,631.16 | 5,634.07 | 5,631.16 | 5,632.68 | 4,162.2K |
| 11:50 | 5,632.61 | 5,634.96 | 5,630.52 | 5,634.96 | 2,054.4K |
| 11:55 | 5,634.14 | 5,635.30 | 5,632.88 | 5,634.10 | 1,830.8K |
| 12:00 | 5,634.10 | 5,634.10 | 5,634.10 | 5,634.10 | 0.0K |
| 12:05 | 5,634.10 | 5,634.10 | 5,634.10 | 5,634.10 | 0.0K |
| 13:00 | 5,623.41 | 5,623.41 | 5,580.32 | 5,588.52 | 47,967.0K |
| 13:05 | 5,587.94 | 5,588.44 | 5,574.45 | 5,585.23 | 23,589.1K |
| 13:10 | 5,584.40 | 5,585.88 | 5,578.90 | 5,579.52 | 9,237.2K |
| 13:15 | 5,579.29 | 5,579.55 | 5,574.46 | 5,578.67 | 13,660.3K |
| 13:20 | 5,578.67 | 5,581.85 | 5,576.94 | 5,577.16 | 8,856.2K |
| 13:25 | 5,577.07 | 5,579.27 | 5,574.30 | 5,576.29 | 14,878.9K |
| 13:30 | 5,576.44 | 5,581.28 | 5,575.30 | 5,580.47 | 10,316.8K |
| 13:35 | 5,580.47 | 5,583.03 | 5,579.04 | 5,582.18 | 6,937.0K |
| 13:40 | 5,582.28 | 5,583.81 | 5,580.28 | 5,580.66 | 7,692.6K |
| 13:45 | 5,581.06 | 5,583.89 | 5,580.23 | 5,581.69 | 5,900.7K |
| 13:50 | 5,581.69 | 5,584.46 | 5,580.33 | 5,581.82 | 6,477.9K |
| 13:55 | 5,581.95 | 5,584.58 | 5,580.75 | 5,583.41 | 7,107.7K |
| 14:00 | 5,583.65 | 5,585.01 | 5,579.93 | 5,581.79 | 7,647.3K |
| 14:05 | 5,582.04 | 5,582.53 | 5,578.01 | 5,579.40 | 7,482.9K |
| 14:10 | 5,579.40 | 5,581.95 | 5,578.53 | 5,580.35 | 4,474.3K |
| 14:15 | 5,581.21 | 5,583.43 | 5,580.20 | 5,582.44 | 5,569.3K |
| 14:20 | 5,582.73 | 5,584.48 | 5,581.18 | 5,582.18 | 8,487.9K |
| 14:25 | 5,581.28 | 5,582.21 | 5,576.55 | 5,579.74 | 5,340.0K |
| 14:30 | 5,579.66 | 5,580.38 | 5,577.17 | 5,579.12 | 8,233.8K |
| 14:35 | 5,579.44 | 5,582.32 | 5,577.65 | 5,578.80 | 6,535.8K |
| 14:40 | 5,578.12 | 5,581.11 | 5,577.60 | 5,580.08 | 4,685.9K |
| 14:45 | 5,579.22 | 5,582.61 | 5,578.49 | 5,582.31 | 7,145.9K |
| 14:50 | 5,581.21 | 5,583.18 | 5,580.20 | 5,581.80 | 6,850.0K |
| 14:55 | 5,580.41 | 5,584.62 | 5,580.41 | 5,584.62 | 5,180.3K |
| 15:00 | 5,583.87 | 5,583.92 | 5,579.74 | 5,582.01 | 6,200.5K |
| 15:05 | 5,581.40 | 5,583.16 | 5,579.77 | 5,581.13 | 5,629.7K |
| 15:10 | 5,580.28 | 5,583.51 | 5,578.58 | 5,581.63 | 6,414.6K |
| 15:15 | 5,580.53 | 5,582.93 | 5,578.22 | 5,582.67 | 5,741.4K |
| 15:20 | 5,582.57 | 5,583.51 | 5,580.43 | 5,581.84 | 4,322.9K |
| 15:25 | 5,582.40 | 5,583.68 | 5,577.98 | 5,578.72 | 6,936.4K |
| 15:30 | 5,578.97 | 5,580.28 | 5,577.04 | 5,577.67 | 6,969.6K |
| 15:35 | 5,577.67 | 5,580.69 | 5,577.08 | 5,579.12 | 8,435.7K |
| 15:40 | 5,580.79 | 5,582.88 | 5,578.30 | 5,581.32 | 8,257.0K |
| 15:45 | 5,581.23 | 5,586.05 | 5,579.53 | 5,584.78 | 12,258.0K |
| 15:50 | 5,585.41 | 5,587.76 | 5,582.73 | 5,585.50 | 11,049.0K |
| 15:55 | 5,585.82 | 5,590.06 | 5,583.07 | 5,585.27 | 32,661.1K |