5,486.33
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 5,591.73 | 5,592.27 | 5,565.32 | 5,565.32 | 38,456.3K |
| 09:35 | 5,565.65 | 5,565.65 | 5,544.05 | 5,544.05 | 20,071.1K |
| 09:40 | 5,544.42 | 5,549.74 | 5,539.27 | 5,549.74 | 18,789.5K |
| 09:45 | 5,550.00 | 5,550.83 | 5,545.46 | 5,547.21 | 7,438.6K |
| 09:50 | 5,547.21 | 5,549.89 | 5,545.38 | 5,548.36 | 8,049.1K |
| 09:55 | 5,548.23 | 5,548.23 | 5,542.66 | 5,546.31 | 13,535.8K |
| 10:00 | 5,546.47 | 5,551.52 | 5,545.79 | 5,551.11 | 8,370.1K |
| 10:05 | 5,551.98 | 5,553.61 | 5,549.73 | 5,550.75 | 7,511.3K |
| 10:10 | 5,550.75 | 5,551.37 | 5,546.27 | 5,548.53 | 6,451.6K |
| 10:15 | 5,548.31 | 5,549.81 | 5,546.05 | 5,549.81 | 5,324.8K |
| 10:20 | 5,549.89 | 5,550.89 | 5,548.11 | 5,550.10 | 4,028.5K |
| 10:25 | 5,550.10 | 5,553.35 | 5,549.73 | 5,552.38 | 3,048.4K |
| 10:30 | 5,552.70 | 5,556.13 | 5,551.41 | 5,555.01 | 8,537.7K |
| 10:35 | 5,554.37 | 5,556.46 | 5,550.91 | 5,552.41 | 6,426.8K |
| 10:40 | 5,552.48 | 5,552.48 | 5,547.44 | 5,549.17 | 8,754.1K |
| 10:45 | 5,549.17 | 5,550.48 | 5,547.80 | 5,548.81 | 5,520.3K |
| 10:50 | 5,548.81 | 5,551.97 | 5,547.27 | 5,550.61 | 8,352.1K |
| 10:55 | 5,550.94 | 5,550.94 | 5,543.91 | 5,543.91 | 4,069.8K |
| 11:00 | 5,544.23 | 5,550.06 | 5,544.02 | 5,549.20 | 3,139.5K |
| 11:05 | 5,548.85 | 5,549.53 | 5,544.73 | 5,547.42 | 5,236.4K |
| 11:10 | 5,547.57 | 5,550.47 | 5,545.75 | 5,547.22 | 5,099.8K |
| 11:15 | 5,547.30 | 5,548.01 | 5,545.02 | 5,546.02 | 3,389.3K |
| 11:20 | 5,546.02 | 5,547.67 | 5,545.03 | 5,545.50 | 4,125.2K |
| 11:25 | 5,545.67 | 5,548.12 | 5,544.70 | 5,546.75 | 3,284.9K |
| 11:30 | 5,546.75 | 5,549.08 | 5,544.64 | 5,547.78 | 3,956.3K |
| 11:35 | 5,547.78 | 5,548.94 | 5,545.51 | 5,546.67 | 3,343.5K |
| 11:40 | 5,546.67 | 5,548.29 | 5,544.29 | 5,547.34 | 2,129.6K |
| 11:45 | 5,547.69 | 5,548.98 | 5,545.55 | 5,548.30 | 3,035.2K |
| 11:50 | 5,548.30 | 5,548.60 | 5,543.39 | 5,543.39 | 3,375.9K |
| 11:55 | 5,544.03 | 5,545.75 | 5,543.22 | 5,544.94 | 2,229.1K |
| 12:00 | 5,545.14 | 5,545.14 | 5,545.14 | 5,545.14 | 7.2K |
| 12:05 | 5,545.14 | 5,545.14 | 5,545.14 | 5,545.14 | 0.0K |
| 13:00 | 5,545.47 | 5,547.39 | 5,543.22 | 5,544.35 | 6,001.8K |
| 13:05 | 5,544.02 | 5,544.86 | 5,542.03 | 5,543.82 | 7,726.2K |
| 13:10 | 5,543.82 | 5,546.58 | 5,542.45 | 5,543.18 | 3,756.2K |
| 13:15 | 5,543.18 | 5,543.98 | 5,538.08 | 5,538.76 | 4,257.1K |
| 13:20 | 5,538.76 | 5,540.61 | 5,537.06 | 5,538.34 | 4,047.6K |
| 13:25 | 5,538.27 | 5,540.40 | 5,536.12 | 5,536.59 | 9,573.1K |
| 13:30 | 5,536.56 | 5,538.59 | 5,534.01 | 5,536.62 | 8,526.7K |
| 13:35 | 5,536.62 | 5,537.93 | 5,535.24 | 5,536.42 | 3,203.9K |
| 13:40 | 5,536.49 | 5,539.25 | 5,534.25 | 5,536.94 | 4,775.7K |
| 13:45 | 5,536.94 | 5,537.05 | 5,534.74 | 5,534.74 | 3,507.8K |
| 13:50 | 5,534.74 | 5,538.00 | 5,534.46 | 5,538.00 | 4,600.8K |
| 13:55 | 5,538.00 | 5,538.00 | 5,533.24 | 5,534.68 | 4,807.0K |
| 14:00 | 5,534.68 | 5,534.68 | 5,530.65 | 5,533.02 | 4,546.3K |
| 14:05 | 5,533.02 | 5,533.02 | 5,526.83 | 5,529.70 | 9,626.0K |
| 14:10 | 5,529.70 | 5,530.49 | 5,523.72 | 5,525.51 | 8,040.5K |
| 14:15 | 5,525.27 | 5,526.12 | 5,521.29 | 5,522.81 | 7,979.7K |
| 14:20 | 5,522.57 | 5,525.47 | 5,521.39 | 5,523.87 | 5,637.4K |
| 14:25 | 5,523.74 | 5,524.97 | 5,521.06 | 5,521.67 | 4,429.4K |
| 14:30 | 5,521.67 | 5,528.05 | 5,521.67 | 5,526.45 | 5,125.7K |
| 14:35 | 5,526.45 | 5,528.91 | 5,525.46 | 5,528.21 | 4,456.6K |
| 14:40 | 5,528.21 | 5,529.35 | 5,525.86 | 5,527.00 | 4,076.8K |
| 14:45 | 5,527.00 | 5,529.81 | 5,526.04 | 5,526.97 | 4,645.3K |
| 14:50 | 5,526.81 | 5,531.78 | 5,526.00 | 5,530.67 | 7,372.5K |
| 14:55 | 5,530.67 | 5,535.39 | 5,530.67 | 5,533.94 | 7,121.7K |
| 15:00 | 5,533.63 | 5,536.03 | 5,532.30 | 5,533.72 | 3,966.6K |
| 15:05 | 5,533.10 | 5,535.84 | 5,531.61 | 5,534.20 | 2,591.3K |
| 15:10 | 5,534.20 | 5,534.20 | 5,529.53 | 5,531.55 | 3,131.4K |
| 15:15 | 5,531.55 | 5,533.14 | 5,529.83 | 5,530.23 | 3,036.6K |
| 15:20 | 5,529.88 | 5,532.85 | 5,529.41 | 5,531.49 | 5,585.5K |
| 15:25 | 5,531.49 | 5,533.42 | 5,529.16 | 5,532.46 | 4,490.6K |
| 15:30 | 5,532.46 | 5,534.24 | 5,530.14 | 5,531.77 | 5,486.1K |
| 15:35 | 5,531.63 | 5,535.16 | 5,528.25 | 5,534.76 | 8,827.3K |
| 15:40 | 5,533.72 | 5,535.11 | 5,531.57 | 5,533.14 | 6,600.8K |
| 15:45 | 5,533.14 | 5,538.18 | 5,532.54 | 5,534.29 | 13,269.6K |
| 15:50 | 5,534.81 | 5,536.80 | 5,532.45 | 5,535.97 | 6,405.3K |
| 15:55 | 5,535.48 | 5,541.79 | 5,533.68 | 5,541.19 | 42,018.4K |