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 | 5,546.59 | 5,566.44 | 5,546.59 | 5,551.04 | 15,066.9K |
| 09:35 | 5,551.63 | 5,557.55 | 5,549.85 | 5,555.45 | 12,961.3K |
| 09:40 | 5,555.45 | 5,557.61 | 5,553.87 | 5,555.11 | 11,242.7K |
| 09:45 | 5,553.91 | 5,555.71 | 5,548.40 | 5,549.43 | 14,600.2K |
| 09:50 | 5,549.19 | 5,551.71 | 5,548.33 | 5,549.19 | 6,514.0K |
| 09:55 | 5,549.03 | 5,550.00 | 5,546.27 | 5,546.52 | 6,414.7K |
| 10:00 | 5,545.59 | 5,549.28 | 5,540.60 | 5,542.37 | 11,203.7K |
| 10:05 | 5,542.13 | 5,543.51 | 5,538.44 | 5,540.49 | 9,627.5K |
| 10:10 | 5,540.65 | 5,544.52 | 5,539.91 | 5,544.10 | 4,861.1K |
| 10:15 | 5,543.65 | 5,543.86 | 5,540.81 | 5,542.97 | 4,986.1K |
| 10:20 | 5,542.38 | 5,544.59 | 5,538.58 | 5,539.39 | 5,246.0K |
| 10:25 | 5,539.39 | 5,541.28 | 5,536.32 | 5,536.74 | 9,565.4K |
| 10:30 | 5,536.15 | 5,537.83 | 5,529.25 | 5,529.76 | 10,406.9K |
| 10:35 | 5,529.29 | 5,540.10 | 5,528.09 | 5,539.67 | 14,609.1K |
| 10:40 | 5,540.29 | 5,546.23 | 5,538.26 | 5,543.96 | 14,764.7K |
| 10:45 | 5,543.96 | 5,546.16 | 5,542.80 | 5,544.90 | 4,404.7K |
| 10:50 | 5,545.07 | 5,546.55 | 5,541.66 | 5,541.83 | 6,337.6K |
| 10:55 | 5,542.69 | 5,543.35 | 5,538.19 | 5,540.08 | 7,757.8K |
| 11:00 | 5,540.46 | 5,541.47 | 5,537.06 | 5,537.06 | 4,873.3K |
| 11:05 | 5,537.85 | 5,539.09 | 5,534.73 | 5,537.29 | 4,590.6K |
| 11:10 | 5,537.12 | 5,539.84 | 5,536.59 | 5,539.15 | 4,648.9K |
| 11:15 | 5,538.84 | 5,539.33 | 5,536.97 | 5,538.39 | 3,683.7K |
| 11:20 | 5,537.86 | 5,539.05 | 5,535.86 | 5,537.44 | 9,035.5K |
| 11:25 | 5,537.20 | 5,538.77 | 5,534.00 | 5,536.37 | 3,443.5K |
| 11:30 | 5,535.52 | 5,536.29 | 5,532.92 | 5,535.08 | 2,867.8K |
| 11:35 | 5,535.93 | 5,536.40 | 5,533.81 | 5,535.25 | 2,920.0K |
| 11:40 | 5,535.13 | 5,537.16 | 5,532.77 | 5,536.75 | 2,070.3K |
| 11:45 | 5,537.05 | 5,537.37 | 5,532.93 | 5,536.25 | 3,923.7K |
| 11:50 | 5,536.57 | 5,537.62 | 5,532.83 | 5,533.66 | 2,957.3K |
| 11:55 | 5,534.49 | 5,536.11 | 5,532.14 | 5,534.83 | 1,623.0K |
| 12:00 | 5,534.53 | 5,534.53 | 5,534.53 | 5,534.53 | 108.0K |
| 12:05 | 5,534.53 | 5,534.53 | 5,534.53 | 5,534.53 | 0.0K |
| 13:00 | 5,533.27 | 5,539.78 | 5,533.27 | 5,536.30 | 8,879.7K |
| 13:05 | 5,537.28 | 5,537.85 | 5,533.45 | 5,534.57 | 4,561.6K |
| 13:10 | 5,535.43 | 5,539.66 | 5,533.82 | 5,539.60 | 7,511.7K |
| 13:15 | 5,540.46 | 5,543.23 | 5,538.61 | 5,541.46 | 8,752.1K |
| 13:20 | 5,541.14 | 5,542.88 | 5,538.79 | 5,542.50 | 3,320.9K |
| 13:25 | 5,542.59 | 5,542.59 | 5,537.25 | 5,539.22 | 4,634.4K |
| 13:30 | 5,538.45 | 5,539.98 | 5,535.16 | 5,535.85 | 3,000.6K |
| 13:35 | 5,536.70 | 5,538.15 | 5,534.96 | 5,535.88 | 4,243.4K |
| 13:40 | 5,535.22 | 5,536.19 | 5,531.90 | 5,535.21 | 3,650.0K |
| 13:45 | 5,535.45 | 5,535.45 | 5,530.42 | 5,530.73 | 4,138.0K |
| 13:50 | 5,530.73 | 5,532.79 | 5,529.56 | 5,531.05 | 5,164.0K |
| 13:55 | 5,531.05 | 5,531.48 | 5,527.52 | 5,527.73 | 5,591.7K |
| 14:00 | 5,528.58 | 5,529.80 | 5,525.97 | 5,528.07 | 7,735.0K |
| 14:05 | 5,528.26 | 5,530.66 | 5,526.78 | 5,529.40 | 2,715.2K |
| 14:10 | 5,529.24 | 5,532.92 | 5,527.50 | 5,532.37 | 2,908.5K |
| 14:15 | 5,532.37 | 5,532.61 | 5,527.37 | 5,528.72 | 4,754.3K |
| 14:20 | 5,528.82 | 5,531.27 | 5,525.88 | 5,529.76 | 5,337.1K |
| 14:25 | 5,530.90 | 5,532.80 | 5,528.95 | 5,530.74 | 3,636.2K |
| 14:30 | 5,532.04 | 5,533.26 | 5,530.26 | 5,533.09 | 4,500.9K |
| 14:35 | 5,533.09 | 5,533.37 | 5,528.07 | 5,528.40 | 4,093.0K |
| 14:40 | 5,528.64 | 5,528.64 | 5,523.88 | 5,525.18 | 3,617.7K |
| 14:45 | 5,524.81 | 5,527.36 | 5,521.75 | 5,521.75 | 3,623.7K |
| 14:50 | 5,521.95 | 5,525.20 | 5,521.34 | 5,521.80 | 4,077.3K |
| 14:55 | 5,520.88 | 5,525.79 | 5,520.88 | 5,525.04 | 4,402.3K |
| 15:00 | 5,525.21 | 5,525.45 | 5,521.89 | 5,523.61 | 5,767.2K |
| 15:05 | 5,523.61 | 5,526.14 | 5,522.18 | 5,525.45 | 7,289.0K |
| 15:10 | 5,525.80 | 5,527.63 | 5,522.72 | 5,526.74 | 4,098.8K |
| 15:15 | 5,527.60 | 5,527.60 | 5,522.46 | 5,525.52 | 3,967.9K |
| 15:20 | 5,525.89 | 5,527.05 | 5,522.89 | 5,525.45 | 4,316.2K |
| 15:25 | 5,525.45 | 5,527.84 | 5,523.39 | 5,525.79 | 2,855.5K |
| 15:30 | 5,525.23 | 5,527.97 | 5,523.49 | 5,524.46 | 4,599.8K |
| 15:35 | 5,525.60 | 5,528.03 | 5,524.02 | 5,526.45 | 5,466.7K |
| 15:40 | 5,525.86 | 5,529.57 | 5,525.60 | 5,528.66 | 4,821.2K |
| 15:45 | 5,528.88 | 5,528.88 | 5,524.20 | 5,525.82 | 8,243.3K |
| 15:50 | 5,526.38 | 5,528.41 | 5,524.83 | 5,526.65 | 10,432.5K |
| 15:55 | 5,526.06 | 5,529.77 | 5,523.37 | 5,527.11 | 29,726.1K |