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 | 5,535.73 | 5,535.73 | 5,529.75 | 5,532.00 | 14,669.2K |
| 09:35 | 5,533.16 | 5,533.16 | 5,512.17 | 5,514.97 | 13,692.4K |
| 09:40 | 5,513.67 | 5,517.52 | 5,510.68 | 5,513.43 | 14,309.5K |
| 09:45 | 5,512.80 | 5,516.55 | 5,511.01 | 5,511.32 | 13,984.3K |
| 09:50 | 5,511.74 | 5,513.63 | 5,509.85 | 5,510.90 | 16,782.7K |
| 09:55 | 5,512.81 | 5,518.85 | 5,512.07 | 5,518.51 | 11,544.9K |
| 10:00 | 5,518.56 | 5,529.34 | 5,518.02 | 5,528.32 | 12,982.3K |
| 10:05 | 5,528.42 | 5,533.79 | 5,527.62 | 5,529.44 | 14,277.6K |
| 10:10 | 5,529.20 | 5,529.70 | 5,524.42 | 5,525.92 | 8,861.8K |
| 10:15 | 5,526.12 | 5,535.11 | 5,526.12 | 5,534.88 | 15,031.9K |
| 10:20 | 5,534.26 | 5,540.82 | 5,534.26 | 5,540.31 | 16,041.5K |
| 10:25 | 5,541.58 | 5,543.21 | 5,539.31 | 5,542.17 | 7,184.3K |
| 10:30 | 5,541.27 | 5,542.21 | 5,537.66 | 5,538.68 | 7,283.1K |
| 10:35 | 5,538.02 | 5,538.59 | 5,533.16 | 5,534.95 | 5,974.9K |
| 10:40 | 5,534.65 | 5,535.33 | 5,532.55 | 5,532.55 | 6,538.6K |
| 10:45 | 5,532.86 | 5,534.33 | 5,528.26 | 5,528.74 | 8,687.3K |
| 10:50 | 5,527.89 | 5,529.22 | 5,521.02 | 5,521.23 | 13,567.9K |
| 10:55 | 5,520.20 | 5,523.78 | 5,520.20 | 5,522.46 | 4,976.1K |
| 11:00 | 5,521.34 | 5,526.74 | 5,521.30 | 5,525.11 | 4,661.2K |
| 11:05 | 5,524.98 | 5,525.79 | 5,521.81 | 5,524.48 | 4,943.3K |
| 11:10 | 5,524.48 | 5,525.87 | 5,523.09 | 5,524.35 | 3,650.6K |
| 11:15 | 5,524.35 | 5,525.97 | 5,519.78 | 5,521.82 | 5,460.1K |
| 11:20 | 5,521.82 | 5,523.93 | 5,520.62 | 5,520.72 | 2,949.5K |
| 11:25 | 5,520.68 | 5,522.43 | 5,518.63 | 5,518.91 | 3,908.6K |
| 11:30 | 5,518.80 | 5,520.96 | 5,518.46 | 5,519.76 | 3,475.0K |
| 11:35 | 5,519.30 | 5,520.37 | 5,516.35 | 5,516.35 | 3,699.6K |
| 11:40 | 5,516.35 | 5,518.35 | 5,514.76 | 5,516.57 | 3,137.5K |
| 11:45 | 5,516.52 | 5,518.27 | 5,514.33 | 5,515.79 | 2,812.7K |
| 11:50 | 5,516.70 | 5,518.51 | 5,514.92 | 5,517.76 | 3,879.4K |
| 11:55 | 5,517.21 | 5,519.22 | 5,515.69 | 5,517.16 | 3,083.3K |
| 12:00 | 5,516.92 | 5,516.92 | 5,516.92 | 5,516.92 | 4.0K |
| 12:05 | 5,516.92 | 5,516.92 | 5,516.92 | 5,516.92 | 0.0K |
| 13:00 | 5,516.31 | 5,519.83 | 5,514.66 | 5,517.87 | 7,127.9K |
| 13:05 | 5,517.57 | 5,521.09 | 5,515.32 | 5,521.09 | 7,577.3K |
| 13:10 | 5,521.33 | 5,524.54 | 5,519.53 | 5,524.37 | 4,648.6K |
| 13:15 | 5,524.13 | 5,526.13 | 5,522.57 | 5,526.13 | 6,277.1K |
| 13:20 | 5,526.28 | 5,527.79 | 5,525.57 | 5,526.42 | 7,583.0K |
| 13:25 | 5,526.74 | 5,528.32 | 5,524.11 | 5,527.11 | 9,486.5K |
| 13:30 | 5,526.79 | 5,527.44 | 5,524.30 | 5,525.68 | 4,212.9K |
| 13:35 | 5,525.07 | 5,526.41 | 5,524.76 | 5,526.32 | 4,987.4K |
| 13:40 | 5,527.02 | 5,528.18 | 5,524.84 | 5,526.52 | 4,315.4K |
| 13:45 | 5,526.52 | 5,527.06 | 5,524.17 | 5,525.87 | 3,549.9K |
| 13:50 | 5,525.95 | 5,533.53 | 5,525.39 | 5,532.54 | 10,231.6K |
| 13:55 | 5,531.92 | 5,534.17 | 5,531.17 | 5,533.59 | 5,094.0K |
| 14:00 | 5,533.63 | 5,534.40 | 5,531.44 | 5,532.05 | 4,118.3K |
| 14:05 | 5,532.03 | 5,533.53 | 5,529.91 | 5,533.26 | 3,625.4K |
| 14:10 | 5,532.71 | 5,533.05 | 5,526.90 | 5,527.33 | 6,106.3K |
| 14:15 | 5,527.33 | 5,527.84 | 5,525.37 | 5,527.00 | 6,271.2K |
| 14:20 | 5,527.29 | 5,529.19 | 5,526.17 | 5,529.09 | 3,072.3K |
| 14:25 | 5,528.42 | 5,531.15 | 5,526.53 | 5,529.73 | 5,780.6K |
| 14:30 | 5,529.41 | 5,530.66 | 5,525.18 | 5,525.67 | 5,533.7K |
| 14:35 | 5,525.15 | 5,528.41 | 5,524.97 | 5,527.61 | 5,810.7K |
| 14:40 | 5,527.76 | 5,530.05 | 5,527.56 | 5,529.44 | 6,218.0K |
| 14:45 | 5,529.69 | 5,533.61 | 5,529.19 | 5,533.49 | 4,035.9K |
| 14:50 | 5,533.49 | 5,535.10 | 5,532.01 | 5,533.65 | 3,686.3K |
| 14:55 | 5,533.89 | 5,534.49 | 5,530.20 | 5,531.27 | 4,558.4K |
| 15:00 | 5,531.62 | 5,532.20 | 5,529.29 | 5,530.77 | 5,436.7K |
| 15:05 | 5,530.77 | 5,531.20 | 5,528.56 | 5,530.35 | 2,749.0K |
| 15:10 | 5,531.25 | 5,532.45 | 5,529.56 | 5,530.67 | 2,537.8K |
| 15:15 | 5,530.17 | 5,531.96 | 5,528.95 | 5,531.96 | 3,232.0K |
| 15:20 | 5,531.23 | 5,531.80 | 5,528.67 | 5,530.08 | 4,716.6K |
| 15:25 | 5,530.36 | 5,532.66 | 5,527.54 | 5,532.66 | 6,184.1K |
| 15:30 | 5,532.66 | 5,532.66 | 5,528.30 | 5,530.91 | 4,766.4K |
| 15:35 | 5,531.35 | 5,533.44 | 5,530.24 | 5,531.64 | 4,793.3K |
| 15:40 | 5,530.58 | 5,532.24 | 5,529.15 | 5,530.01 | 6,362.4K |
| 15:45 | 5,529.52 | 5,531.77 | 5,527.14 | 5,528.76 | 5,662.6K |
| 15:50 | 5,526.46 | 5,529.86 | 5,525.33 | 5,527.79 | 5,876.8K |
| 15:55 | 5,527.24 | 5,530.45 | 5,525.52 | 5,529.53 | 23,022.7K |