15,659.47
最終更新: 2025-10-06
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 14,818.36 | 14,838.14 | 14,734.66 | 14,780.01 | 33,904.7K |
| 09:35 | 14,774.79 | 14,784.64 | 14,749.57 | 14,765.00 | 13,326.8K |
| 09:40 | 14,763.71 | 14,777.05 | 14,720.17 | 14,726.09 | 11,443.0K |
| 09:45 | 14,725.97 | 14,743.09 | 14,706.56 | 14,712.31 | 15,712.7K |
| 09:50 | 14,708.65 | 14,775.40 | 14,708.65 | 14,774.94 | 14,294.3K |
| 09:55 | 14,776.19 | 14,793.06 | 14,747.58 | 14,748.02 | 13,571.4K |
| 10:00 | 14,746.06 | 14,749.68 | 14,712.85 | 14,728.43 | 11,269.7K |
| 10:05 | 14,728.13 | 14,755.29 | 14,724.52 | 14,752.97 | 11,415.7K |
| 10:10 | 14,757.33 | 14,771.93 | 14,746.79 | 14,759.09 | 14,341.2K |
| 10:15 | 14,759.48 | 14,762.53 | 14,703.47 | 14,708.22 | 10,265.5K |
| 10:20 | 14,701.19 | 14,705.78 | 14,689.10 | 14,689.96 | 9,234.0K |
| 10:25 | 14,686.78 | 14,691.94 | 14,657.02 | 14,667.17 | 8,156.3K |
| 10:30 | 14,672.02 | 14,690.25 | 14,667.20 | 14,678.58 | 9,469.9K |
| 10:35 | 14,675.53 | 14,694.19 | 14,651.48 | 14,660.63 | 8,000.9K |
| 10:40 | 14,658.42 | 14,679.54 | 14,655.59 | 14,667.79 | 5,136.9K |
| 10:45 | 14,667.25 | 14,685.48 | 14,648.84 | 14,680.86 | 4,948.1K |
| 10:50 | 14,681.03 | 14,711.37 | 14,678.24 | 14,694.17 | 6,765.4K |
| 10:55 | 14,695.11 | 14,724.99 | 14,691.85 | 14,721.70 | 6,877.9K |
| 11:00 | 14,722.62 | 14,728.30 | 14,674.65 | 14,681.01 | 5,458.2K |
| 11:05 | 14,682.57 | 14,690.46 | 14,657.62 | 14,663.48 | 4,410.1K |
| 11:10 | 14,660.61 | 14,666.74 | 14,647.27 | 14,655.61 | 5,761.6K |
| 11:15 | 14,656.04 | 14,659.27 | 14,640.57 | 14,645.51 | 3,000.5K |
| 11:20 | 14,649.14 | 14,649.54 | 14,620.55 | 14,624.06 | 3,721.7K |
| 11:25 | 14,624.06 | 14,624.13 | 14,585.21 | 14,592.50 | 3,773.7K |
| 11:30 | 14,595.11 | 14,595.11 | 14,540.07 | 14,553.80 | 7,210.8K |
| 11:35 | 14,553.15 | 14,553.97 | 14,532.21 | 14,538.87 | 5,533.7K |
| 11:40 | 14,539.01 | 14,552.00 | 14,527.55 | 14,539.78 | 6,014.2K |
| 11:45 | 14,536.24 | 14,548.75 | 14,530.51 | 14,530.51 | 5,098.4K |
| 11:50 | 14,529.64 | 14,546.27 | 14,527.59 | 14,538.55 | 4,385.2K |
| 11:55 | 14,539.10 | 14,548.16 | 14,526.76 | 14,529.22 | 3,329.2K |
| 12:00 | 14,527.93 | 14,527.93 | 14,527.93 | 14,527.93 | 6.4K |
| 12:05 | 14,527.93 | 14,527.93 | 14,527.93 | 14,527.93 | 0.0K |
| 13:00 | 14,524.53 | 14,540.28 | 14,512.60 | 14,532.45 | 8,134.1K |
| 13:05 | 14,531.03 | 14,531.87 | 14,479.62 | 14,492.75 | 11,740.4K |
| 13:10 | 14,492.45 | 14,494.57 | 14,470.28 | 14,487.32 | 6,989.6K |
| 13:15 | 14,488.89 | 14,498.35 | 14,484.52 | 14,486.23 | 4,443.0K |
| 13:20 | 14,487.36 | 14,489.66 | 14,452.31 | 14,468.46 | 4,068.0K |
| 13:25 | 14,468.32 | 14,479.96 | 14,454.50 | 14,461.56 | 6,850.4K |
| 13:30 | 14,459.72 | 14,464.57 | 14,434.22 | 14,434.22 | 5,443.2K |
| 13:35 | 14,432.21 | 14,447.29 | 14,416.61 | 14,419.71 | 5,535.3K |
| 13:40 | 14,419.71 | 14,428.47 | 14,402.25 | 14,425.01 | 6,106.8K |
| 13:45 | 14,425.01 | 14,453.75 | 14,414.09 | 14,444.20 | 5,315.3K |
| 13:50 | 14,444.20 | 14,468.96 | 14,439.40 | 14,439.78 | 4,192.3K |
| 13:55 | 14,443.18 | 14,449.05 | 14,421.69 | 14,429.57 | 5,233.4K |
| 14:00 | 14,430.76 | 14,430.76 | 14,389.85 | 14,399.52 | 8,460.5K |
| 14:05 | 14,399.20 | 14,403.72 | 14,388.24 | 14,397.94 | 6,232.3K |
| 14:10 | 14,396.07 | 14,452.99 | 14,395.41 | 14,442.88 | 6,694.4K |
| 14:15 | 14,442.98 | 14,451.36 | 14,435.99 | 14,438.52 | 3,325.1K |
| 14:20 | 14,438.52 | 14,447.33 | 14,428.12 | 14,429.25 | 4,850.9K |
| 14:25 | 14,429.03 | 14,475.93 | 14,425.50 | 14,470.81 | 5,869.7K |
| 14:30 | 14,471.72 | 14,503.59 | 14,470.57 | 14,501.33 | 5,854.3K |
| 14:35 | 14,502.02 | 14,513.97 | 14,494.32 | 14,504.63 | 6,775.5K |
| 14:40 | 14,506.59 | 14,517.77 | 14,500.99 | 14,511.17 | 4,755.5K |
| 14:45 | 14,514.77 | 14,527.42 | 14,507.85 | 14,523.38 | 5,133.6K |
| 14:50 | 14,518.23 | 14,522.39 | 14,506.98 | 14,514.98 | 4,225.5K |
| 14:55 | 14,512.36 | 14,522.77 | 14,512.36 | 14,519.10 | 3,318.4K |
| 15:00 | 14,519.42 | 14,524.24 | 14,493.56 | 14,497.64 | 3,899.1K |
| 15:05 | 14,500.24 | 14,529.99 | 14,500.24 | 14,525.70 | 4,227.4K |
| 15:10 | 14,528.28 | 14,549.71 | 14,521.79 | 14,541.83 | 5,988.4K |
| 15:15 | 14,532.69 | 14,554.65 | 14,531.46 | 14,550.60 | 4,997.3K |
| 15:20 | 14,548.88 | 14,583.55 | 14,548.88 | 14,580.96 | 8,359.2K |
| 15:25 | 14,584.78 | 14,588.12 | 14,561.05 | 14,569.51 | 7,995.6K |
| 15:30 | 14,571.47 | 14,572.41 | 14,534.89 | 14,542.52 | 6,131.5K |
| 15:35 | 14,548.82 | 14,572.74 | 14,539.22 | 14,558.66 | 6,745.0K |
| 15:40 | 14,557.89 | 14,577.85 | 14,557.89 | 14,576.64 | 11,147.1K |
| 15:45 | 14,572.10 | 14,606.55 | 14,570.63 | 14,604.48 | 10,344.5K |
| 15:50 | 14,604.48 | 14,606.82 | 14,586.85 | 14,586.85 | 8,741.5K |
| 15:55 | 14,588.31 | 14,590.70 | 14,572.83 | 14,586.04 | 37,319.6K |