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 | 5,674.68 | 5,677.59 | 5,657.26 | 5,663.04 | 14,825.8K |
| 09:35 | 5,663.04 | 5,676.58 | 5,662.74 | 5,676.58 | 13,000.5K |
| 09:40 | 5,677.39 | 5,684.33 | 5,676.82 | 5,680.09 | 18,075.9K |
| 09:45 | 5,679.26 | 5,683.76 | 5,678.72 | 5,683.16 | 16,656.8K |
| 09:50 | 5,683.16 | 5,684.80 | 5,677.51 | 5,677.51 | 11,450.3K |
| 09:55 | 5,677.51 | 5,677.62 | 5,671.18 | 5,674.84 | 10,928.3K |
| 10:00 | 5,674.84 | 5,674.86 | 5,670.30 | 5,672.58 | 9,335.5K |
| 10:05 | 5,672.88 | 5,672.88 | 5,669.81 | 5,671.82 | 7,810.6K |
| 10:10 | 5,671.82 | 5,676.17 | 5,671.77 | 5,674.91 | 8,986.5K |
| 10:15 | 5,674.56 | 5,679.68 | 5,674.56 | 5,679.51 | 8,823.1K |
| 10:20 | 5,679.59 | 5,679.59 | 5,674.55 | 5,679.30 | 9,054.9K |
| 10:25 | 5,679.30 | 5,684.92 | 5,679.00 | 5,684.33 | 14,008.6K |
| 10:30 | 5,684.16 | 5,688.39 | 5,684.16 | 5,686.26 | 8,129.9K |
| 10:35 | 5,686.26 | 5,687.95 | 5,684.87 | 5,686.38 | 8,124.1K |
| 10:40 | 5,686.48 | 5,686.84 | 5,681.64 | 5,681.64 | 5,354.2K |
| 10:45 | 5,681.64 | 5,681.68 | 5,672.11 | 5,672.38 | 8,966.9K |
| 10:50 | 5,672.07 | 5,672.80 | 5,667.65 | 5,667.82 | 7,541.8K |
| 10:55 | 5,667.23 | 5,668.76 | 5,665.02 | 5,667.30 | 8,123.4K |
| 11:00 | 5,667.30 | 5,670.39 | 5,667.30 | 5,669.13 | 7,824.6K |
| 11:05 | 5,669.13 | 5,670.14 | 5,665.83 | 5,666.36 | 5,746.6K |
| 11:10 | 5,666.02 | 5,667.89 | 5,665.31 | 5,665.73 | 7,698.0K |
| 11:15 | 5,665.73 | 5,665.73 | 5,661.62 | 5,662.92 | 7,086.7K |
| 11:20 | 5,662.75 | 5,663.30 | 5,660.04 | 5,660.77 | 6,880.0K |
| 11:25 | 5,661.01 | 5,663.71 | 5,660.18 | 5,663.17 | 5,861.8K |
| 11:30 | 5,663.17 | 5,663.43 | 5,660.76 | 5,662.36 | 5,568.2K |
| 11:35 | 5,662.36 | 5,662.36 | 5,656.36 | 5,657.91 | 4,320.5K |
| 11:40 | 5,657.91 | 5,659.35 | 5,655.97 | 5,659.18 | 2,821.9K |
| 11:45 | 5,658.98 | 5,659.99 | 5,656.26 | 5,658.66 | 3,265.9K |
| 11:50 | 5,658.41 | 5,658.99 | 5,656.98 | 5,656.98 | 2,142.5K |
| 11:55 | 5,656.98 | 5,661.46 | 5,656.43 | 5,661.14 | 2,100.9K |
| 12:00 | 5,661.14 | 5,661.14 | 5,661.14 | 5,661.14 | 0.0K |
| 12:05 | 5,661.14 | 5,661.14 | 5,661.14 | 5,661.14 | 0.0K |
| 13:00 | 5,660.87 | 5,663.49 | 5,658.71 | 5,659.90 | 7,743.0K |
| 13:05 | 5,660.22 | 5,662.21 | 5,658.62 | 5,661.82 | 4,919.4K |
| 13:10 | 5,661.82 | 5,661.97 | 5,659.98 | 5,661.83 | 5,103.4K |
| 13:15 | 5,661.70 | 5,661.70 | 5,654.03 | 5,656.18 | 12,087.9K |
| 13:20 | 5,656.18 | 5,657.29 | 5,654.70 | 5,655.68 | 6,102.0K |
| 13:25 | 5,655.68 | 5,656.44 | 5,653.81 | 5,655.89 | 4,768.5K |
| 13:30 | 5,655.73 | 5,656.68 | 5,653.27 | 5,655.02 | 5,246.4K |
| 13:35 | 5,654.95 | 5,655.59 | 5,651.24 | 5,651.80 | 4,486.8K |
| 13:40 | 5,651.80 | 5,652.65 | 5,649.52 | 5,651.18 | 3,772.8K |
| 13:45 | 5,651.18 | 5,652.26 | 5,648.50 | 5,650.04 | 4,424.5K |
| 13:50 | 5,650.37 | 5,655.63 | 5,650.27 | 5,654.26 | 7,719.6K |
| 13:55 | 5,654.50 | 5,657.10 | 5,653.78 | 5,656.15 | 6,552.9K |
| 14:00 | 5,656.15 | 5,657.36 | 5,654.98 | 5,656.71 | 4,215.9K |
| 14:05 | 5,656.71 | 5,658.53 | 5,655.67 | 5,656.90 | 4,291.9K |
| 14:10 | 5,656.90 | 5,659.54 | 5,656.62 | 5,659.54 | 6,987.3K |
| 14:15 | 5,659.54 | 5,660.51 | 5,658.34 | 5,659.02 | 4,279.3K |
| 14:20 | 5,659.02 | 5,660.28 | 5,657.24 | 5,657.99 | 3,546.8K |
| 14:25 | 5,657.99 | 5,659.06 | 5,654.66 | 5,656.21 | 4,145.9K |
| 14:30 | 5,656.21 | 5,656.38 | 5,653.04 | 5,654.34 | 6,253.3K |
| 14:35 | 5,654.08 | 5,657.97 | 5,652.81 | 5,656.90 | 4,792.0K |
| 14:40 | 5,657.55 | 5,660.53 | 5,655.83 | 5,659.81 | 6,898.3K |
| 14:45 | 5,658.45 | 5,660.87 | 5,656.59 | 5,658.68 | 6,628.1K |
| 14:50 | 5,658.68 | 5,661.47 | 5,657.24 | 5,660.85 | 3,843.0K |
| 14:55 | 5,660.85 | 5,661.35 | 5,658.78 | 5,658.93 | 4,223.0K |
| 15:00 | 5,658.93 | 5,660.10 | 5,657.68 | 5,659.45 | 3,143.0K |
| 15:05 | 5,659.45 | 5,659.96 | 5,657.44 | 5,658.96 | 5,024.6K |
| 15:10 | 5,658.76 | 5,659.99 | 5,656.46 | 5,658.95 | 5,062.6K |
| 15:15 | 5,658.95 | 5,660.52 | 5,657.47 | 5,659.04 | 4,729.5K |
| 15:20 | 5,658.87 | 5,661.49 | 5,657.31 | 5,660.35 | 7,448.7K |
| 15:25 | 5,660.59 | 5,661.54 | 5,658.76 | 5,661.54 | 3,357.2K |
| 15:30 | 5,661.91 | 5,662.64 | 5,658.81 | 5,659.42 | 4,755.6K |
| 15:35 | 5,659.42 | 5,662.15 | 5,657.56 | 5,659.17 | 4,190.6K |
| 15:40 | 5,659.42 | 5,662.65 | 5,657.91 | 5,661.93 | 7,653.0K |
| 15:45 | 5,661.61 | 5,661.61 | 5,656.96 | 5,659.51 | 8,080.6K |
| 15:50 | 5,659.51 | 5,662.74 | 5,657.31 | 5,661.94 | 8,259.3K |
| 15:55 | 5,661.79 | 5,669.58 | 5,659.81 | 5,669.58 | 34,109.2K |