6,661.80
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 5,488.30 | 5,500.40 | 5,478.40 | 5,480.50 | 4,802.9K |
| 09:05 | 5,480.80 | 5,482.80 | 5,470.40 | 5,474.20 | 1,155.3K |
| 09:10 | 5,477.40 | 5,477.40 | 5,469.20 | 5,469.40 | 1,019.4K |
| 09:15 | 5,477.40 | 5,481.70 | 5,477.20 | 5,478.50 | 937.8K |
| 09:20 | 5,480.20 | 5,480.20 | 5,475.10 | 5,478.10 | 650.2K |
| 09:25 | 5,479.90 | 5,480.90 | 5,475.80 | 5,478.40 | 1,112.4K |
| 09:30 | 5,479.90 | 5,485.00 | 5,475.40 | 5,484.10 | 1,130.6K |
| 09:35 | 5,481.20 | 5,491.20 | 5,481.20 | 5,491.20 | 698.7K |
| 09:40 | 5,491.60 | 5,497.10 | 5,491.50 | 5,495.40 | 940.5K |
| 09:45 | 5,496.40 | 5,497.70 | 5,487.90 | 5,487.90 | 581.0K |
| 09:50 | 5,487.70 | 5,493.40 | 5,486.90 | 5,493.40 | 619.4K |
| 09:55 | 5,494.00 | 5,494.00 | 5,488.40 | 5,489.40 | 412.4K |
| 10:00 | 5,490.80 | 5,493.10 | 5,488.60 | 5,488.60 | 779.5K |
| 10:05 | 5,484.60 | 5,489.60 | 5,482.70 | 5,489.60 | 588.8K |
| 10:10 | 5,489.40 | 5,493.00 | 5,489.40 | 5,490.40 | 389.3K |
| 10:15 | 5,488.80 | 5,488.80 | 5,483.70 | 5,485.60 | 498.5K |
| 10:20 | 5,487.30 | 5,488.30 | 5,486.70 | 5,487.80 | 264.3K |
| 10:25 | 5,484.40 | 5,486.40 | 5,484.40 | 5,485.50 | 481.1K |
| 10:30 | 5,486.00 | 5,486.00 | 5,473.90 | 5,473.90 | 404.3K |
| 10:35 | 5,474.10 | 5,477.10 | 5,473.80 | 5,475.50 | 414.7K |
| 10:40 | 5,474.00 | 5,474.10 | 5,471.60 | 5,471.60 | 423.0K |
| 10:45 | 5,472.80 | 5,473.90 | 5,472.00 | 5,472.30 | 653.3K |
| 10:50 | 5,468.20 | 5,468.20 | 5,465.60 | 5,468.00 | 544.0K |
| 10:55 | 5,467.30 | 5,467.90 | 5,459.50 | 5,459.50 | 419.3K |
| 11:00 | 5,460.30 | 5,462.30 | 5,460.30 | 5,461.60 | 477.7K |
| 11:05 | 5,461.60 | 5,468.20 | 5,461.60 | 5,468.20 | 674.9K |
| 11:10 | 5,469.70 | 5,478.20 | 5,469.70 | 5,476.60 | 739.2K |
| 11:15 | 5,476.60 | 5,476.80 | 5,472.10 | 5,472.10 | 463.0K |
| 11:20 | 5,472.90 | 5,474.00 | 5,472.00 | 5,473.60 | 720.1K |
| 11:25 | 5,469.80 | 5,469.80 | 5,464.90 | 5,467.40 | 416.3K |
| 11:30 | 5,467.10 | 5,467.10 | 5,453.40 | 5,453.80 | 559.4K |
| 11:35 | 5,451.60 | 5,451.60 | 5,447.60 | 5,449.00 | 671.3K |
| 11:40 | 5,449.00 | 5,452.10 | 5,449.00 | 5,450.90 | 399.6K |
| 11:45 | 5,450.10 | 5,455.10 | 5,448.60 | 5,455.10 | 462.4K |
| 11:50 | 5,455.60 | 5,457.70 | 5,455.20 | 5,455.20 | 865.3K |
| 11:55 | 5,454.60 | 5,455.10 | 5,452.60 | 5,453.30 | 353.9K |
| 12:00 | 5,453.30 | 5,454.10 | 5,450.60 | 5,450.60 | 383.1K |
| 12:05 | 5,449.70 | 5,458.80 | 5,449.70 | 5,457.10 | 431.9K |
| 12:10 | 5,459.80 | 5,463.70 | 5,459.80 | 5,463.70 | 360.0K |
| 12:15 | 5,464.00 | 5,464.30 | 5,461.10 | 5,461.30 | 559.3K |
| 12:20 | 5,460.00 | 5,467.20 | 5,459.80 | 5,467.20 | 289.2K |
| 12:25 | 5,467.90 | 5,469.90 | 5,467.90 | 5,468.80 | 249.0K |
| 12:30 | 5,469.80 | 5,472.40 | 5,469.80 | 5,471.60 | 361.3K |
| 12:35 | 5,471.60 | 5,472.00 | 5,468.50 | 5,468.50 | 234.4K |
| 12:40 | 5,470.80 | 5,472.60 | 5,469.70 | 5,472.60 | 303.9K |
| 12:45 | 5,470.90 | 5,471.00 | 5,469.10 | 5,469.70 | 386.6K |
| 12:50 | 5,469.40 | 5,473.10 | 5,469.10 | 5,473.10 | 221.4K |
| 12:55 | 5,474.60 | 5,474.60 | 5,472.10 | 5,473.00 | 317.3K |
| 13:00 | 5,475.40 | 5,476.10 | 5,472.70 | 5,472.70 | 481.0K |
| 13:05 | 5,472.10 | 5,472.10 | 5,467.90 | 5,467.90 | 314.9K |
| 13:10 | 5,468.00 | 5,468.80 | 5,467.70 | 5,468.50 | 349.5K |
| 13:15 | 5,470.90 | 5,474.20 | 5,470.70 | 5,474.20 | 110.2K |
| 13:20 | 5,474.40 | 5,476.30 | 5,474.40 | 5,476.30 | 188.7K |
| 13:25 | 5,476.40 | 5,476.40 | 5,474.50 | 5,475.10 | 298.8K |
| 13:30 | 5,475.90 | 5,476.20 | 5,472.80 | 5,473.30 | 282.1K |
| 13:35 | 5,473.30 | 5,478.60 | 5,473.30 | 5,478.60 | 261.9K |
| 13:40 | 5,478.40 | 5,482.50 | 5,478.40 | 5,482.20 | 270.9K |
| 13:45 | 5,483.70 | 5,483.70 | 5,480.50 | 5,481.70 | 209.1K |
| 13:50 | 5,481.90 | 5,486.40 | 5,481.60 | 5,486.40 | 319.0K |
| 13:55 | 5,487.40 | 5,489.90 | 5,487.40 | 5,489.60 | 245.2K |
| 14:00 | 5,489.20 | 5,493.00 | 5,489.20 | 5,491.60 | 371.8K |
| 14:05 | 5,490.80 | 5,495.70 | 5,490.20 | 5,494.00 | 281.3K |
| 14:10 | 5,492.50 | 5,492.50 | 5,487.10 | 5,489.00 | 299.2K |
| 14:15 | 5,492.20 | 5,493.70 | 5,492.00 | 5,493.70 | 456.8K |
| 14:20 | 5,493.80 | 5,493.80 | 5,489.70 | 5,491.10 | 318.8K |
| 14:25 | 5,492.70 | 5,495.00 | 5,492.70 | 5,495.00 | 264.2K |
| 14:30 | 5,511.30 | 5,511.60 | 5,506.40 | 5,507.30 | 3,900.2K |
| 14:35 | 5,510.80 | 5,512.40 | 5,509.00 | 5,510.70 | 1,168.6K |
| 14:40 | 5,511.60 | 5,511.60 | 5,505.90 | 5,508.50 | 592.0K |
| 14:45 | 5,512.00 | 5,512.10 | 5,499.20 | 5,501.30 | 652.8K |
| 14:50 | 5,503.20 | 5,513.90 | 5,503.20 | 5,513.90 | 442.2K |
| 14:55 | 5,515.10 | 5,519.50 | 5,515.10 | 5,516.00 | 623.8K |
| 15:00 | 5,517.50 | 5,525.70 | 5,515.90 | 5,525.70 | 781.8K |
| 15:05 | 5,528.30 | 5,535.70 | 5,528.30 | 5,533.80 | 994.6K |
| 15:10 | 5,532.30 | 5,537.00 | 5,530.10 | 5,533.40 | 661.0K |
| 15:15 | 5,534.30 | 5,534.30 | 5,533.10 | 5,534.30 | 624.4K |
| 15:20 | 5,532.80 | 5,532.80 | 5,529.00 | 5,529.00 | 866.9K |
| 15:25 | 5,528.00 | 5,531.10 | 5,527.10 | 5,531.10 | 860.5K |
| 15:30 | 5,525.50 | 5,525.50 | 5,516.90 | 5,523.00 | 1,005.0K |
| 15:35 | 5,524.20 | 5,526.30 | 5,520.50 | 5,524.40 | 472.2K |
| 15:40 | 5,526.70 | 5,528.20 | 5,525.40 | 5,526.20 | 788.9K |
| 15:45 | 5,526.90 | 5,530.60 | 5,526.90 | 5,530.60 | 573.8K |
| 15:50 | 5,530.00 | 5,538.10 | 5,527.10 | 5,538.10 | 3,219.8K |
| 15:55 | 5,538.30 | 5,540.20 | 5,537.30 | 5,537.60 | 477.3K |
| 16:00 | 5,540.50 | 5,541.00 | 5,535.10 | 5,537.40 | 898.8K |
| 16:05 | 5,537.00 | 5,546.00 | 5,537.00 | 5,542.50 | 1,053.7K |
| 16:10 | 5,543.90 | 5,545.00 | 5,543.60 | 5,543.90 | 435.6K |
| 16:15 | 5,544.10 | 5,547.80 | 5,541.90 | 5,547.10 | 642.5K |
| 16:20 | 5,546.40 | 5,551.00 | 5,546.40 | 5,551.00 | 877.3K |
| 16:25 | 5,551.40 | 5,553.10 | 5,550.80 | 5,551.40 | 655.4K |
| 16:30 | 5,551.90 | 5,557.80 | 5,551.40 | 5,553.90 | 1,240.9K |
| 16:35 | 5,555.20 | 5,562.90 | 5,555.20 | 5,559.90 | 805.0K |
| 16:40 | 5,559.20 | 5,561.40 | 5,554.40 | 5,554.80 | 608.0K |
| 16:45 | 5,556.50 | 5,559.20 | 5,554.60 | 5,554.60 | 970.8K |
| 16:50 | 5,555.50 | 5,562.90 | 5,554.30 | 5,562.90 | 954.9K |
| 16:55 | 5,562.80 | 5,563.60 | 5,558.50 | 5,558.50 | 922.4K |
| 17:00 | 5,560.50 | 5,560.70 | 5,554.60 | 5,554.60 | 927.0K |
| 17:05 | 5,556.70 | 5,562.10 | 5,556.40 | 5,560.00 | 732.5K |
| 17:10 | 5,560.80 | 5,561.90 | 5,558.30 | 5,558.30 | 832.2K |
| 17:15 | 5,559.80 | 5,562.30 | 5,557.20 | 5,561.70 | 963.8K |
| 17:20 | 5,561.00 | 5,561.40 | 5,557.40 | 5,558.00 | 933.3K |
| 17:25 | 5,559.00 | 5,564.10 | 5,557.60 | 5,564.10 | 1,531.8K |
| 17:35 | 5,577.40 | 5,577.40 | 5,577.40 | 5,577.40 | 0.0K |