6,679.10
最終更新: 2025-10-02
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 5,508.50 | 5,524.00 | 5,492.10 | 5,520.40 | 4,345.8K |
| 09:05 | 5,518.90 | 5,518.90 | 5,494.70 | 5,494.70 | 1,038.9K |
| 09:10 | 5,497.50 | 5,521.90 | 5,497.50 | 5,521.90 | 711.6K |
| 09:15 | 5,524.70 | 5,524.80 | 5,514.10 | 5,514.10 | 877.7K |
| 09:20 | 5,516.10 | 5,521.90 | 5,513.30 | 5,518.70 | 711.9K |
| 09:25 | 5,515.70 | 5,527.00 | 5,515.70 | 5,525.10 | 481.8K |
| 09:30 | 5,525.90 | 5,540.30 | 5,525.90 | 5,540.30 | 710.3K |
| 09:35 | 5,543.30 | 5,543.30 | 5,536.10 | 5,537.80 | 568.1K |
| 09:40 | 5,539.70 | 5,539.90 | 5,536.80 | 5,536.80 | 863.9K |
| 09:45 | 5,536.60 | 5,537.20 | 5,534.60 | 5,534.60 | 836.3K |
| 09:50 | 5,536.80 | 5,536.80 | 5,527.00 | 5,532.20 | 838.7K |
| 09:55 | 5,534.80 | 5,539.20 | 5,533.50 | 5,538.80 | 618.4K |
| 10:00 | 5,541.00 | 5,545.70 | 5,541.00 | 5,545.10 | 802.2K |
| 10:05 | 5,543.40 | 5,544.20 | 5,540.30 | 5,540.90 | 594.6K |
| 10:10 | 5,541.70 | 5,542.20 | 5,534.80 | 5,534.80 | 829.4K |
| 10:15 | 5,535.40 | 5,535.40 | 5,530.10 | 5,532.90 | 492.3K |
| 10:20 | 5,536.30 | 5,537.00 | 5,534.00 | 5,534.40 | 536.6K |
| 10:25 | 5,536.10 | 5,540.90 | 5,536.10 | 5,539.00 | 581.3K |
| 10:30 | 5,538.90 | 5,543.70 | 5,538.90 | 5,539.90 | 589.6K |
| 10:35 | 5,541.00 | 5,541.00 | 5,535.40 | 5,538.70 | 1,068.7K |
| 10:40 | 5,542.90 | 5,544.80 | 5,535.70 | 5,535.70 | 799.8K |
| 10:45 | 5,536.80 | 5,546.40 | 5,536.80 | 5,543.80 | 584.9K |
| 10:50 | 5,541.90 | 5,542.20 | 5,535.80 | 5,538.90 | 368.5K |
| 10:55 | 5,541.00 | 5,541.80 | 5,537.50 | 5,537.50 | 433.8K |
| 11:00 | 5,539.20 | 5,552.10 | 5,538.90 | 5,552.00 | 578.8K |
| 11:05 | 5,551.90 | 5,553.90 | 5,551.60 | 5,553.50 | 592.0K |
| 11:10 | 5,553.50 | 5,558.40 | 5,552.80 | 5,558.30 | 358.4K |
| 11:15 | 5,559.80 | 5,559.80 | 5,557.20 | 5,559.60 | 581.2K |
| 11:20 | 5,559.10 | 5,559.10 | 5,552.00 | 5,552.00 | 329.1K |
| 11:25 | 5,553.20 | 5,559.30 | 5,553.20 | 5,559.30 | 572.4K |
| 11:30 | 5,559.30 | 5,569.20 | 5,559.30 | 5,569.20 | 499.7K |
| 11:35 | 5,568.30 | 5,569.10 | 5,565.20 | 5,567.70 | 544.0K |
| 11:40 | 5,568.20 | 5,572.70 | 5,568.20 | 5,572.40 | 767.8K |
| 11:45 | 5,571.40 | 5,571.40 | 5,565.30 | 5,565.30 | 470.1K |
| 11:50 | 5,563.80 | 5,567.60 | 5,559.10 | 5,567.10 | 656.9K |
| 11:55 | 5,564.30 | 5,564.40 | 5,559.80 | 5,563.30 | 460.8K |
| 12:00 | 5,559.80 | 5,571.40 | 5,559.20 | 5,571.40 | 487.6K |
| 12:05 | 5,570.80 | 5,573.50 | 5,566.50 | 5,566.50 | 447.9K |
| 12:10 | 5,565.30 | 5,566.50 | 5,561.30 | 5,562.00 | 436.1K |
| 12:15 | 5,563.10 | 5,567.00 | 5,561.40 | 5,567.00 | 309.5K |
| 12:20 | 5,569.70 | 5,569.70 | 5,567.40 | 5,568.80 | 458.8K |
| 12:25 | 5,568.80 | 5,575.10 | 5,568.80 | 5,575.10 | 771.1K |
| 12:30 | 5,574.00 | 5,578.20 | 5,574.00 | 5,576.60 | 376.8K |
| 12:35 | 5,576.80 | 5,576.80 | 5,572.10 | 5,572.10 | 759.0K |
| 12:40 | 5,572.60 | 5,573.80 | 5,567.60 | 5,569.40 | 684.9K |
| 12:45 | 5,568.80 | 5,569.20 | 5,567.30 | 5,568.50 | 283.0K |
| 12:50 | 5,569.40 | 5,572.00 | 5,569.10 | 5,569.70 | 372.5K |
| 12:55 | 5,569.60 | 5,569.60 | 5,565.00 | 5,567.90 | 286.2K |
| 13:00 | 5,567.40 | 5,569.90 | 5,564.50 | 5,564.50 | 306.8K |
| 13:05 | 5,563.10 | 5,566.70 | 5,563.10 | 5,566.70 | 185.8K |
| 13:10 | 5,565.90 | 5,568.10 | 5,565.80 | 5,567.10 | 266.1K |
| 13:15 | 5,567.30 | 5,571.30 | 5,566.50 | 5,570.60 | 410.5K |
| 13:20 | 5,571.40 | 5,571.40 | 5,570.10 | 5,570.10 | 322.5K |
| 13:25 | 5,570.90 | 5,571.50 | 5,569.70 | 5,569.70 | 271.9K |
| 13:30 | 5,570.50 | 5,570.50 | 5,564.70 | 5,565.30 | 489.3K |
| 13:35 | 5,564.80 | 5,564.80 | 5,555.40 | 5,555.40 | 468.3K |
| 13:40 | 5,555.20 | 5,555.80 | 5,551.10 | 5,552.20 | 320.6K |
| 13:45 | 5,552.10 | 5,553.80 | 5,551.50 | 5,553.20 | 205.2K |
| 13:50 | 5,553.50 | 5,555.40 | 5,553.10 | 5,554.70 | 309.6K |
| 13:55 | 5,555.30 | 5,555.90 | 5,551.20 | 5,551.20 | 392.1K |
| 14:00 | 5,552.70 | 5,559.70 | 5,552.40 | 5,558.70 | 305.6K |
| 14:05 | 5,558.70 | 5,562.70 | 5,533.00 | 5,533.00 | 1,015.0K |
| 14:10 | 5,517.20 | 5,521.30 | 5,509.10 | 5,517.40 | 1,364.2K |
| 14:15 | 5,517.70 | 5,524.90 | 5,506.90 | 5,524.90 | 652.9K |
| 14:20 | 5,523.00 | 5,526.30 | 5,510.70 | 5,510.70 | 465.5K |
| 14:25 | 5,514.50 | 5,520.90 | 5,514.50 | 5,518.80 | 349.6K |
| 14:30 | 5,519.20 | 5,531.40 | 5,519.20 | 5,531.40 | 425.9K |
| 14:35 | 5,531.20 | 5,532.50 | 5,527.20 | 5,529.20 | 266.2K |
| 14:40 | 5,528.30 | 5,538.70 | 5,528.30 | 5,534.30 | 279.9K |
| 14:45 | 5,534.10 | 5,539.00 | 5,534.10 | 5,538.80 | 192.9K |
| 14:50 | 5,537.40 | 5,537.80 | 5,531.60 | 5,531.60 | 333.2K |
| 14:55 | 5,532.10 | 5,532.70 | 5,529.60 | 5,531.40 | 442.4K |
| 15:00 | 5,531.30 | 5,538.20 | 5,529.20 | 5,538.20 | 434.3K |
| 15:05 | 5,541.10 | 5,541.10 | 5,532.60 | 5,532.70 | 278.9K |
| 15:10 | 5,533.50 | 5,537.20 | 5,533.50 | 5,536.60 | 286.8K |
| 15:15 | 5,538.70 | 5,549.00 | 5,538.70 | 5,549.00 | 404.6K |
| 15:20 | 5,549.30 | 5,549.30 | 5,545.90 | 5,545.90 | 245.9K |
| 15:25 | 5,543.00 | 5,546.80 | 5,541.50 | 5,546.80 | 483.0K |
| 15:30 | 5,547.00 | 5,552.20 | 5,544.50 | 5,552.20 | 680.7K |
| 15:35 | 5,551.80 | 5,551.80 | 5,546.00 | 5,546.00 | 557.7K |
| 15:40 | 5,545.80 | 5,545.90 | 5,541.60 | 5,541.60 | 650.8K |
| 15:45 | 5,542.80 | 5,549.30 | 5,539.40 | 5,539.40 | 624.9K |
| 15:50 | 5,535.80 | 5,545.90 | 5,534.50 | 5,545.90 | 513.8K |
| 15:55 | 5,545.20 | 5,549.30 | 5,545.00 | 5,548.90 | 349.3K |
| 16:00 | 5,555.50 | 5,563.00 | 5,555.50 | 5,562.10 | 874.8K |
| 16:05 | 5,561.00 | 5,564.90 | 5,561.00 | 5,563.80 | 685.5K |
| 16:10 | 5,564.70 | 5,566.90 | 5,561.00 | 5,563.80 | 486.0K |
| 16:15 | 5,563.50 | 5,567.50 | 5,562.00 | 5,562.00 | 432.5K |
| 16:20 | 5,562.50 | 5,563.00 | 5,557.60 | 5,562.60 | 352.0K |
| 16:25 | 5,564.10 | 5,564.10 | 5,560.70 | 5,561.60 | 508.7K |
| 16:30 | 5,562.90 | 5,570.20 | 5,562.90 | 5,567.60 | 351.7K |
| 16:35 | 5,566.20 | 5,570.20 | 5,561.70 | 5,561.70 | 561.8K |
| 16:40 | 5,560.40 | 5,560.40 | 5,547.50 | 5,547.50 | 425.9K |
| 16:45 | 5,544.70 | 5,544.70 | 5,539.40 | 5,539.40 | 510.3K |
| 16:50 | 5,536.80 | 5,536.80 | 5,529.10 | 5,529.10 | 606.9K |
| 16:55 | 5,529.00 | 5,534.00 | 5,529.00 | 5,530.80 | 570.0K |
| 17:00 | 5,530.60 | 5,542.90 | 5,530.60 | 5,542.70 | 574.3K |
| 17:05 | 5,542.10 | 5,542.90 | 5,540.30 | 5,541.80 | 928.3K |
| 17:10 | 5,543.80 | 5,547.50 | 5,540.50 | 5,544.10 | 688.0K |
| 17:15 | 5,541.90 | 5,541.90 | 5,529.80 | 5,530.00 | 880.5K |
| 17:20 | 5,529.50 | 5,530.70 | 5,526.30 | 5,530.70 | 806.9K |
| 17:25 | 5,528.80 | 5,536.10 | 5,525.40 | 5,525.40 | 1,493.4K |
| 17:35 | 5,529.70 | 5,529.70 | 5,529.70 | 5,529.70 | 0.0K |