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 | 5,557.50 | 5,579.80 | 5,557.50 | 5,567.30 | 3,220.2K |
| 09:05 | 5,556.70 | 5,565.70 | 5,556.70 | 5,562.90 | 1,297.9K |
| 09:10 | 5,567.70 | 5,570.80 | 5,550.20 | 5,550.20 | 1,631.2K |
| 09:15 | 5,545.40 | 5,545.40 | 5,530.60 | 5,531.60 | 1,251.5K |
| 09:20 | 5,524.60 | 5,524.60 | 5,509.20 | 5,514.70 | 1,231.3K |
| 09:25 | 5,516.70 | 5,521.90 | 5,513.20 | 5,513.20 | 1,092.7K |
| 09:30 | 5,507.90 | 5,507.90 | 5,498.60 | 5,506.90 | 1,208.5K |
| 09:35 | 5,506.40 | 5,510.20 | 5,504.90 | 5,505.50 | 710.4K |
| 09:40 | 5,507.60 | 5,507.60 | 5,495.00 | 5,498.20 | 752.1K |
| 09:45 | 5,495.40 | 5,496.30 | 5,488.10 | 5,492.60 | 802.6K |
| 09:50 | 5,491.70 | 5,493.00 | 5,490.10 | 5,492.50 | 659.6K |
| 09:55 | 5,490.90 | 5,491.10 | 5,486.80 | 5,488.20 | 510.9K |
| 10:00 | 5,489.90 | 5,499.00 | 5,489.90 | 5,497.50 | 1,103.3K |
| 10:05 | 5,498.40 | 5,504.90 | 5,498.40 | 5,498.50 | 698.7K |
| 10:10 | 5,498.40 | 5,498.40 | 5,473.80 | 5,473.80 | 911.7K |
| 10:15 | 5,470.80 | 5,470.80 | 5,454.50 | 5,459.50 | 1,130.7K |
| 10:20 | 5,455.20 | 5,456.70 | 5,453.50 | 5,455.20 | 638.3K |
| 10:25 | 5,455.70 | 5,461.80 | 5,454.60 | 5,461.40 | 414.2K |
| 10:30 | 5,457.50 | 5,457.50 | 5,440.00 | 5,446.80 | 983.3K |
| 10:35 | 5,445.80 | 5,447.80 | 5,439.70 | 5,447.80 | 459.1K |
| 10:40 | 5,447.90 | 5,449.50 | 5,446.00 | 5,449.40 | 420.7K |
| 10:45 | 5,448.10 | 5,448.10 | 5,438.40 | 5,445.30 | 560.5K |
| 10:50 | 5,443.20 | 5,443.40 | 5,434.20 | 5,438.60 | 559.5K |
| 10:55 | 5,440.10 | 5,444.40 | 5,438.90 | 5,439.10 | 373.8K |
| 11:00 | 5,441.20 | 5,446.60 | 5,441.20 | 5,444.20 | 609.1K |
| 11:05 | 5,446.60 | 5,448.80 | 5,443.30 | 5,448.80 | 604.1K |
| 11:10 | 5,444.20 | 5,457.60 | 5,444.20 | 5,455.80 | 383.2K |
| 11:15 | 5,453.30 | 5,457.60 | 5,451.70 | 5,454.60 | 706.0K |
| 11:20 | 5,453.00 | 5,454.70 | 5,451.50 | 5,452.20 | 688.3K |
| 11:25 | 5,451.40 | 5,453.90 | 5,450.50 | 5,450.70 | 289.7K |
| 11:30 | 5,450.60 | 5,454.10 | 5,449.80 | 5,454.10 | 286.2K |
| 11:35 | 5,455.70 | 5,462.40 | 5,455.20 | 5,462.40 | 338.5K |
| 11:40 | 5,461.70 | 5,463.10 | 5,461.30 | 5,462.00 | 363.9K |
| 11:45 | 5,464.20 | 5,464.20 | 5,458.90 | 5,458.90 | 429.0K |
| 11:50 | 5,457.90 | 5,458.00 | 5,454.90 | 5,455.40 | 1,115.3K |
| 11:55 | 5,453.50 | 5,454.50 | 5,450.80 | 5,454.00 | 1,181.3K |
| 12:00 | 5,455.80 | 5,457.20 | 5,453.30 | 5,453.30 | 400.9K |
| 12:05 | 5,452.60 | 5,452.60 | 5,448.70 | 5,451.70 | 321.3K |
| 12:10 | 5,452.90 | 5,456.30 | 5,452.90 | 5,456.30 | 336.8K |
| 12:15 | 5,456.70 | 5,456.70 | 5,453.30 | 5,454.90 | 250.0K |
| 12:20 | 5,454.70 | 5,456.10 | 5,449.80 | 5,451.40 | 521.6K |
| 12:25 | 5,451.70 | 5,455.40 | 5,451.70 | 5,453.60 | 311.1K |
| 12:30 | 5,454.50 | 5,456.90 | 5,452.30 | 5,453.90 | 359.5K |
| 12:35 | 5,453.80 | 5,459.60 | 5,453.30 | 5,456.00 | 325.0K |
| 12:40 | 5,455.20 | 5,455.20 | 5,444.10 | 5,444.10 | 741.3K |
| 12:45 | 5,443.40 | 5,446.50 | 5,441.00 | 5,441.00 | 980.4K |
| 12:50 | 5,441.00 | 5,441.50 | 5,439.10 | 5,440.30 | 350.5K |
| 12:55 | 5,439.40 | 5,441.20 | 5,439.40 | 5,440.80 | 372.9K |
| 13:00 | 5,441.60 | 5,450.30 | 5,441.60 | 5,449.60 | 336.9K |
| 13:05 | 5,448.20 | 5,448.50 | 5,441.50 | 5,442.60 | 417.2K |
| 13:10 | 5,441.60 | 5,441.80 | 5,438.30 | 5,441.80 | 200.3K |
| 13:15 | 5,444.20 | 5,449.70 | 5,444.20 | 5,446.90 | 346.5K |
| 13:20 | 5,446.90 | 5,447.50 | 5,446.20 | 5,447.30 | 163.1K |
| 13:25 | 5,447.60 | 5,451.30 | 5,447.60 | 5,451.30 | 314.9K |
| 13:30 | 5,451.00 | 5,451.00 | 5,449.50 | 5,450.60 | 189.1K |
| 13:35 | 5,451.70 | 5,451.70 | 5,438.60 | 5,440.00 | 539.0K |
| 13:40 | 5,440.30 | 5,440.90 | 5,438.10 | 5,438.50 | 220.4K |
| 13:45 | 5,438.80 | 5,438.90 | 5,436.50 | 5,437.80 | 380.9K |
| 13:50 | 5,435.80 | 5,442.00 | 5,435.80 | 5,442.00 | 273.4K |
| 13:55 | 5,442.90 | 5,446.30 | 5,441.80 | 5,444.30 | 150.7K |
| 14:00 | 5,444.70 | 5,450.00 | 5,444.70 | 5,445.90 | 408.9K |
| 14:05 | 5,439.50 | 5,440.00 | 5,434.90 | 5,435.00 | 495.5K |
| 14:10 | 5,435.60 | 5,437.70 | 5,433.80 | 5,437.70 | 210.7K |
| 14:15 | 5,437.60 | 5,437.60 | 5,432.70 | 5,437.40 | 307.1K |
| 14:20 | 5,437.70 | 5,437.70 | 5,431.70 | 5,432.40 | 233.5K |
| 14:25 | 5,430.40 | 5,432.40 | 5,429.20 | 5,431.80 | 228.3K |
| 14:30 | 5,429.80 | 5,429.80 | 5,423.80 | 5,424.80 | 703.6K |
| 14:35 | 5,425.60 | 5,427.10 | 5,424.40 | 5,427.10 | 377.5K |
| 14:40 | 5,426.00 | 5,431.30 | 5,425.50 | 5,431.30 | 378.5K |
| 14:45 | 5,430.00 | 5,430.00 | 5,421.80 | 5,424.40 | 515.2K |
| 14:50 | 5,424.90 | 5,428.90 | 5,424.90 | 5,428.90 | 293.4K |
| 14:55 | 5,428.30 | 5,431.40 | 5,428.30 | 5,429.90 | 383.4K |
| 15:00 | 5,430.50 | 5,438.50 | 5,430.50 | 5,438.50 | 323.8K |
| 15:05 | 5,437.90 | 5,442.20 | 5,437.90 | 5,441.60 | 221.2K |
| 15:10 | 5,442.90 | 5,447.60 | 5,441.30 | 5,445.30 | 318.9K |
| 15:15 | 5,444.00 | 5,449.80 | 5,444.00 | 5,449.80 | 224.4K |
| 15:20 | 5,449.70 | 5,451.20 | 5,447.40 | 5,451.20 | 503.7K |
| 15:25 | 5,451.80 | 5,455.60 | 5,449.60 | 5,455.60 | 456.5K |
| 15:30 | 5,456.00 | 5,464.40 | 5,456.00 | 5,464.30 | 755.7K |
| 15:35 | 5,464.60 | 5,467.00 | 5,461.60 | 5,465.40 | 451.5K |
| 15:40 | 5,466.10 | 5,475.00 | 5,466.10 | 5,475.00 | 561.5K |
| 15:45 | 5,473.80 | 5,478.00 | 5,472.10 | 5,476.80 | 366.3K |
| 15:50 | 5,475.80 | 5,480.30 | 5,474.70 | 5,474.70 | 502.5K |
| 15:55 | 5,476.00 | 5,481.00 | 5,475.80 | 5,478.20 | 472.1K |
| 16:00 | 5,479.00 | 5,483.30 | 5,479.00 | 5,481.90 | 405.4K |
| 16:05 | 5,477.60 | 5,477.60 | 5,469.20 | 5,470.20 | 449.2K |
| 16:10 | 5,469.90 | 5,470.70 | 5,467.20 | 5,469.70 | 278.3K |
| 16:15 | 5,467.20 | 5,473.30 | 5,466.40 | 5,471.00 | 199.6K |
| 16:20 | 5,470.30 | 5,470.70 | 5,469.20 | 5,469.90 | 265.2K |
| 16:25 | 5,469.00 | 5,474.70 | 5,468.30 | 5,474.70 | 521.4K |
| 16:30 | 5,473.40 | 5,474.30 | 5,472.20 | 5,474.30 | 437.3K |
| 16:35 | 5,472.20 | 5,472.20 | 5,467.80 | 5,468.10 | 419.9K |
| 16:40 | 5,467.50 | 5,468.80 | 5,465.30 | 5,468.80 | 497.6K |
| 16:45 | 5,468.00 | 5,469.20 | 5,465.50 | 5,467.20 | 356.2K |
| 16:50 | 5,468.20 | 5,469.30 | 5,464.90 | 5,466.10 | 275.2K |
| 16:55 | 5,465.90 | 5,465.90 | 5,458.80 | 5,459.70 | 369.8K |
| 17:00 | 5,460.50 | 5,461.90 | 5,459.20 | 5,459.20 | 478.1K |
| 17:05 | 5,460.20 | 5,464.20 | 5,457.30 | 5,464.20 | 692.2K |
| 17:10 | 5,460.90 | 5,460.90 | 5,456.50 | 5,457.00 | 528.7K |
| 17:15 | 5,457.30 | 5,457.30 | 5,454.60 | 5,455.70 | 623.5K |
| 17:20 | 5,454.70 | 5,455.20 | 5,449.90 | 5,454.00 | 890.8K |
| 17:25 | 5,452.80 | 5,461.40 | 5,452.60 | 5,461.40 | 1,405.5K |
| 17:35 | 5,466.00 | 5,466.00 | 5,466.00 | 5,466.00 | 0.0K |