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 | 5,613.49 | 5,619.58 | 5,605.73 | 5,612.56 | 15,399.2K |
| 09:35 | 5,612.12 | 5,613.44 | 5,600.92 | 5,601.17 | 11,159.0K |
| 09:40 | 5,601.49 | 5,609.72 | 5,600.58 | 5,607.18 | 7,494.7K |
| 09:45 | 5,607.22 | 5,610.29 | 5,605.83 | 5,609.03 | 8,923.9K |
| 09:50 | 5,609.11 | 5,614.07 | 5,608.45 | 5,611.41 | 5,854.1K |
| 09:55 | 5,612.22 | 5,616.39 | 5,609.63 | 5,615.79 | 7,298.9K |
| 10:00 | 5,614.16 | 5,618.62 | 5,613.04 | 5,617.78 | 7,642.1K |
| 10:05 | 5,617.78 | 5,618.74 | 5,614.78 | 5,614.78 | 4,024.6K |
| 10:10 | 5,614.43 | 5,616.42 | 5,613.31 | 5,614.61 | 3,779.4K |
| 10:15 | 5,614.61 | 5,615.07 | 5,611.62 | 5,613.12 | 3,167.4K |
| 10:20 | 5,612.95 | 5,614.55 | 5,611.04 | 5,612.67 | 5,702.0K |
| 10:25 | 5,612.67 | 5,613.00 | 5,610.62 | 5,612.89 | 5,228.6K |
| 10:30 | 5,612.55 | 5,613.04 | 5,607.67 | 5,607.67 | 3,567.4K |
| 10:35 | 5,607.67 | 5,608.54 | 5,606.34 | 5,607.22 | 4,917.5K |
| 10:40 | 5,607.22 | 5,607.38 | 5,604.68 | 5,606.05 | 2,677.5K |
| 10:45 | 5,606.59 | 5,609.08 | 5,604.82 | 5,608.21 | 3,893.4K |
| 10:50 | 5,608.12 | 5,609.04 | 5,606.00 | 5,608.31 | 4,037.8K |
| 10:55 | 5,607.77 | 5,609.42 | 5,606.25 | 5,608.35 | 3,827.6K |
| 11:00 | 5,608.05 | 5,610.69 | 5,607.45 | 5,609.96 | 4,722.0K |
| 11:05 | 5,609.56 | 5,610.36 | 5,606.46 | 5,609.14 | 9,594.9K |
| 11:10 | 5,608.58 | 5,609.68 | 5,606.50 | 5,607.17 | 3,659.6K |
| 11:15 | 5,607.31 | 5,610.95 | 5,607.31 | 5,609.01 | 8,347.2K |
| 11:20 | 5,608.96 | 5,612.41 | 5,607.65 | 5,608.83 | 6,292.9K |
| 11:25 | 5,608.94 | 5,610.56 | 5,606.80 | 5,607.15 | 4,317.4K |
| 11:30 | 5,606.96 | 5,608.17 | 5,603.21 | 5,605.26 | 7,246.0K |
| 11:35 | 5,605.26 | 5,605.26 | 5,600.71 | 5,600.99 | 3,484.3K |
| 11:40 | 5,600.83 | 5,604.45 | 5,600.39 | 5,601.54 | 3,418.9K |
| 11:45 | 5,601.80 | 5,605.31 | 5,601.43 | 5,602.73 | 2,384.6K |
| 11:50 | 5,602.23 | 5,604.46 | 5,599.89 | 5,600.39 | 3,981.8K |
| 11:55 | 5,600.22 | 5,602.88 | 5,598.52 | 5,599.88 | 3,525.6K |
| 12:00 | 5,600.44 | 5,600.44 | 5,600.44 | 5,600.44 | 0.5K |
| 12:05 | 5,600.44 | 5,600.44 | 5,600.44 | 5,600.44 | 0.0K |
| 13:00 | 5,602.29 | 5,604.28 | 5,600.02 | 5,603.38 | 6,901.6K |
| 13:05 | 5,602.48 | 5,603.74 | 5,601.15 | 5,601.61 | 3,910.3K |
| 13:10 | 5,601.61 | 5,604.25 | 5,601.04 | 5,602.42 | 4,061.3K |
| 13:15 | 5,602.46 | 5,604.58 | 5,599.98 | 5,599.98 | 7,415.5K |
| 13:20 | 5,599.98 | 5,602.13 | 5,599.69 | 5,601.28 | 3,170.5K |
| 13:25 | 5,601.28 | 5,603.52 | 5,598.37 | 5,603.43 | 7,817.6K |
| 13:30 | 5,601.76 | 5,603.16 | 5,598.80 | 5,600.52 | 3,468.1K |
| 13:35 | 5,600.87 | 5,601.10 | 5,597.76 | 5,598.60 | 2,514.5K |
| 13:40 | 5,598.84 | 5,602.94 | 5,597.70 | 5,599.70 | 4,201.6K |
| 13:45 | 5,600.27 | 5,605.99 | 5,599.25 | 5,604.26 | 8,657.6K |
| 13:50 | 5,604.26 | 5,606.58 | 5,603.12 | 5,603.46 | 3,700.9K |
| 13:55 | 5,603.46 | 5,604.93 | 5,602.21 | 5,602.97 | 3,354.4K |
| 14:00 | 5,603.20 | 5,603.67 | 5,599.19 | 5,601.74 | 3,119.8K |
| 14:05 | 5,602.06 | 5,602.43 | 5,597.61 | 5,600.40 | 3,308.9K |
| 14:10 | 5,601.06 | 5,601.38 | 5,597.51 | 5,599.89 | 6,116.7K |
| 14:15 | 5,599.62 | 5,600.34 | 5,597.05 | 5,597.57 | 6,978.4K |
| 14:20 | 5,597.74 | 5,599.71 | 5,595.99 | 5,598.71 | 9,157.3K |
| 14:25 | 5,597.97 | 5,599.39 | 5,594.76 | 5,596.04 | 4,461.3K |
| 14:30 | 5,596.04 | 5,598.07 | 5,595.35 | 5,595.88 | 3,741.4K |
| 14:35 | 5,595.88 | 5,599.11 | 5,594.03 | 5,596.46 | 4,953.5K |
| 14:40 | 5,596.78 | 5,599.14 | 5,595.22 | 5,597.72 | 3,372.8K |
| 14:45 | 5,597.41 | 5,597.41 | 5,591.74 | 5,592.44 | 7,866.6K |
| 14:50 | 5,593.03 | 5,593.03 | 5,588.90 | 5,591.61 | 5,014.0K |
| 14:55 | 5,590.50 | 5,592.41 | 5,585.87 | 5,586.25 | 5,364.6K |
| 15:00 | 5,585.93 | 5,587.89 | 5,584.24 | 5,587.81 | 3,501.9K |
| 15:05 | 5,586.45 | 5,589.26 | 5,584.74 | 5,588.94 | 6,708.1K |
| 15:10 | 5,587.42 | 5,587.63 | 5,584.53 | 5,584.59 | 8,129.7K |
| 15:15 | 5,586.20 | 5,586.49 | 5,580.52 | 5,582.35 | 4,619.4K |
| 15:20 | 5,582.14 | 5,584.20 | 5,579.99 | 5,581.95 | 3,860.7K |
| 15:25 | 5,581.65 | 5,584.75 | 5,581.20 | 5,582.53 | 7,147.9K |
| 15:30 | 5,582.49 | 5,583.68 | 5,579.77 | 5,581.76 | 7,227.0K |
| 15:35 | 5,581.28 | 5,582.87 | 5,578.27 | 5,579.21 | 8,516.8K |
| 15:40 | 5,579.98 | 5,582.02 | 5,578.40 | 5,580.23 | 5,556.5K |
| 15:45 | 5,579.49 | 5,581.54 | 5,577.84 | 5,579.28 | 11,460.6K |
| 15:50 | 5,578.84 | 5,580.61 | 5,577.02 | 5,579.22 | 9,215.5K |
| 15:55 | 5,578.32 | 5,585.02 | 5,577.16 | 5,585.02 | 183,028.1K |