6,465.66
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 5,661.75 | 5,661.75 | 5,638.42 | 5,642.58 | 88,822.9K |
| 09:35 | 5,642.90 | 5,644.97 | 5,624.91 | 5,643.57 | 36,652.2K |
| 09:40 | 5,644.06 | 5,644.37 | 5,625.34 | 5,637.35 | 35,038.5K |
| 09:45 | 5,640.00 | 5,649.91 | 5,639.28 | 5,646.91 | 32,684.3K |
| 09:50 | 5,647.92 | 5,660.10 | 5,640.02 | 5,657.94 | 27,241.6K |
| 09:55 | 5,658.98 | 5,660.84 | 5,641.28 | 5,641.28 | 47,793.0K |
| 10:00 | 5,642.28 | 5,648.77 | 5,638.31 | 5,648.73 | 30,251.9K |
| 10:05 | 5,650.04 | 5,651.72 | 5,646.78 | 5,649.45 | 17,297.9K |
| 10:10 | 5,649.43 | 5,655.02 | 5,644.64 | 5,644.64 | 18,867.2K |
| 10:15 | 5,643.85 | 5,645.60 | 5,639.40 | 5,639.40 | 20,010.4K |
| 10:20 | 5,639.84 | 5,648.28 | 5,637.23 | 5,647.72 | 19,586.9K |
| 10:25 | 5,647.80 | 5,650.65 | 5,643.13 | 5,645.04 | 12,082.3K |
| 10:30 | 5,646.14 | 5,648.21 | 5,640.98 | 5,644.02 | 12,339.6K |
| 10:35 | 5,644.89 | 5,645.65 | 5,639.58 | 5,642.97 | 12,290.3K |
| 10:40 | 5,642.39 | 5,650.49 | 5,637.05 | 5,650.49 | 13,726.5K |
| 10:45 | 5,650.45 | 5,652.04 | 5,646.26 | 5,651.69 | 8,665.5K |
| 10:50 | 5,651.12 | 5,657.15 | 5,649.16 | 5,653.28 | 13,403.2K |
| 10:55 | 5,652.82 | 5,659.60 | 5,652.39 | 5,657.83 | 8,902.7K |
| 11:00 | 5,657.67 | 5,672.33 | 5,657.17 | 5,672.33 | 30,116.7K |
| 11:05 | 5,670.99 | 5,672.58 | 5,661.17 | 5,669.51 | 14,137.3K |
| 11:10 | 5,669.74 | 5,677.46 | 5,669.36 | 5,671.05 | 14,092.3K |
| 11:15 | 5,670.69 | 5,675.70 | 5,664.79 | 5,665.44 | 9,890.8K |
| 11:20 | 5,665.13 | 5,681.31 | 5,664.33 | 5,680.81 | 16,950.0K |
| 11:25 | 5,680.99 | 5,694.70 | 5,680.31 | 5,694.70 | 33,555.4K |
| 11:30 | 5,693.96 | 5,696.69 | 5,692.22 | 5,693.48 | 21,718.8K |
| 11:35 | 5,693.49 | 5,703.72 | 5,693.49 | 5,703.48 | 26,221.4K |
| 11:40 | 5,703.89 | 5,715.07 | 5,703.72 | 5,714.23 | 47,716.0K |
| 11:45 | 5,713.76 | 5,715.96 | 5,705.74 | 5,705.74 | 16,620.1K |
| 11:50 | 5,705.49 | 5,705.49 | 5,698.52 | 5,700.41 | 11,899.3K |
| 11:55 | 5,700.67 | 5,706.88 | 5,699.82 | 5,705.55 | 48,796.1K |
| 12:00 | 5,705.53 | 5,705.53 | 5,705.53 | 5,705.53 | 13,474.3K |
| 12:05 | 5,705.53 | 5,705.53 | 5,705.53 | 5,705.53 | 0.0K |
| 13:00 | 5,710.04 | 5,754.17 | 5,710.04 | 5,739.73 | 93,929.7K |
| 13:05 | 5,739.73 | 5,740.43 | 5,725.51 | 5,734.37 | 33,584.8K |
| 13:10 | 5,734.24 | 5,746.01 | 5,726.40 | 5,745.28 | 49,899.1K |
| 13:15 | 5,745.10 | 5,749.78 | 5,732.88 | 5,734.14 | 22,089.8K |
| 13:20 | 5,734.06 | 5,744.30 | 5,732.57 | 5,737.52 | 16,291.9K |
| 13:25 | 5,737.87 | 5,758.49 | 5,733.36 | 5,757.40 | 22,783.1K |
| 13:30 | 5,757.42 | 5,759.15 | 5,749.96 | 5,751.72 | 21,548.1K |
| 13:35 | 5,752.07 | 5,754.17 | 5,727.74 | 5,727.74 | 36,071.0K |
| 13:40 | 5,727.64 | 5,729.37 | 5,714.65 | 5,714.77 | 15,809.2K |
| 13:45 | 5,714.18 | 5,737.06 | 5,713.72 | 5,737.06 | 19,336.5K |
| 13:50 | 5,736.05 | 5,745.67 | 5,735.78 | 5,737.12 | 10,804.3K |
| 13:55 | 5,736.91 | 5,742.16 | 5,735.41 | 5,739.38 | 14,435.7K |
| 14:00 | 5,738.82 | 5,751.50 | 5,738.17 | 5,746.92 | 14,593.4K |
| 14:05 | 5,746.81 | 5,750.76 | 5,742.56 | 5,746.64 | 17,653.4K |
| 14:10 | 5,747.42 | 5,749.15 | 5,724.97 | 5,726.94 | 15,382.0K |
| 14:15 | 5,726.34 | 5,732.62 | 5,715.95 | 5,718.08 | 40,324.2K |
| 14:20 | 5,718.22 | 5,718.22 | 5,696.53 | 5,705.49 | 25,619.6K |
| 14:25 | 5,708.13 | 5,727.29 | 5,707.72 | 5,726.55 | 18,774.6K |
| 14:30 | 5,727.46 | 5,733.69 | 5,724.76 | 5,726.69 | 22,996.2K |
| 14:35 | 5,727.48 | 5,728.30 | 5,711.78 | 5,712.81 | 16,216.9K |
| 14:40 | 5,711.58 | 5,729.22 | 5,711.03 | 5,728.29 | 13,766.0K |
| 14:45 | 5,728.65 | 5,740.80 | 5,727.93 | 5,738.45 | 24,934.8K |
| 14:50 | 5,738.97 | 5,743.11 | 5,736.35 | 5,741.86 | 11,928.8K |
| 14:55 | 5,741.64 | 5,747.21 | 5,739.92 | 5,743.26 | 13,107.6K |
| 15:00 | 5,743.42 | 5,750.61 | 5,743.42 | 5,750.51 | 47,912.9K |
| 15:05 | 5,751.31 | 5,754.39 | 5,746.25 | 5,746.96 | 21,949.8K |
| 15:10 | 5,746.72 | 5,747.24 | 5,741.25 | 5,743.16 | 20,412.9K |
| 15:15 | 5,742.54 | 5,743.42 | 5,734.48 | 5,735.55 | 20,290.3K |
| 15:20 | 5,735.26 | 5,735.56 | 5,729.73 | 5,733.07 | 17,368.6K |
| 15:25 | 5,733.25 | 5,733.25 | 5,724.89 | 5,726.67 | 18,827.0K |
| 15:30 | 5,725.88 | 5,734.86 | 5,724.85 | 5,734.46 | 44,320.9K |
| 15:35 | 5,734.97 | 5,736.20 | 5,725.12 | 5,729.40 | 23,014.4K |
| 15:40 | 5,727.66 | 5,735.74 | 5,726.89 | 5,734.44 | 27,340.0K |
| 15:45 | 5,735.67 | 5,735.67 | 5,726.68 | 5,729.10 | 31,129.4K |
| 15:50 | 5,729.06 | 5,735.96 | 5,727.09 | 5,735.48 | 36,841.2K |
| 15:55 | 5,735.61 | 5,745.74 | 5,731.97 | 5,745.74 | 148,710.1K |