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 | 5,699.10 | 5,700.30 | 5,671.30 | 5,676.50 | 5,576.2K |
| 09:05 | 5,676.00 | 5,684.30 | 5,676.00 | 5,682.30 | 1,466.9K |
| 09:10 | 5,681.00 | 5,681.00 | 5,672.60 | 5,675.50 | 1,345.9K |
| 09:15 | 5,671.50 | 5,671.50 | 5,662.10 | 5,664.00 | 1,306.7K |
| 09:20 | 5,666.60 | 5,672.30 | 5,661.70 | 5,662.80 | 988.8K |
| 09:25 | 5,657.60 | 5,657.60 | 5,653.30 | 5,653.30 | 891.7K |
| 09:30 | 5,656.80 | 5,663.80 | 5,656.80 | 5,659.70 | 912.0K |
| 09:35 | 5,661.60 | 5,661.60 | 5,645.20 | 5,647.10 | 973.6K |
| 09:40 | 5,647.90 | 5,648.00 | 5,642.10 | 5,647.60 | 669.2K |
| 09:45 | 5,646.40 | 5,652.60 | 5,645.90 | 5,650.10 | 553.1K |
| 09:50 | 5,649.00 | 5,649.00 | 5,629.30 | 5,630.30 | 1,300.2K |
| 09:55 | 5,633.30 | 5,640.30 | 5,626.90 | 5,626.90 | 834.7K |
| 10:00 | 5,625.70 | 5,626.70 | 5,611.50 | 5,611.50 | 1,122.0K |
| 10:05 | 5,614.10 | 5,614.10 | 5,605.80 | 5,611.10 | 966.3K |
| 10:10 | 5,609.90 | 5,610.30 | 5,600.00 | 5,601.50 | 525.6K |
| 10:15 | 5,600.80 | 5,603.10 | 5,597.60 | 5,599.30 | 873.3K |
| 10:20 | 5,600.80 | 5,600.80 | 5,588.10 | 5,592.60 | 681.7K |
| 10:25 | 5,591.60 | 5,592.20 | 5,588.50 | 5,591.90 | 1,092.9K |
| 10:30 | 5,594.30 | 5,600.70 | 5,591.50 | 5,600.70 | 983.6K |
| 10:35 | 5,602.40 | 5,605.10 | 5,599.80 | 5,605.10 | 1,028.9K |
| 10:40 | 5,607.60 | 5,613.50 | 5,603.90 | 5,613.50 | 523.1K |
| 10:45 | 5,616.80 | 5,623.60 | 5,616.80 | 5,618.80 | 628.5K |
| 10:50 | 5,619.40 | 5,621.20 | 5,611.00 | 5,611.00 | 576.0K |
| 10:55 | 5,611.30 | 5,615.90 | 5,608.50 | 5,608.50 | 482.9K |
| 11:00 | 5,609.50 | 5,610.40 | 5,605.00 | 5,609.50 | 402.5K |
| 11:05 | 5,610.30 | 5,615.10 | 5,610.30 | 5,611.80 | 344.0K |
| 11:10 | 5,611.10 | 5,616.60 | 5,610.30 | 5,616.60 | 369.2K |
| 11:15 | 5,615.70 | 5,615.80 | 5,610.30 | 5,613.70 | 277.6K |
| 11:20 | 5,616.30 | 5,619.10 | 5,612.90 | 5,613.70 | 372.0K |
| 11:25 | 5,615.10 | 5,616.30 | 5,611.70 | 5,611.70 | 679.8K |
| 11:30 | 5,610.70 | 5,610.70 | 5,607.40 | 5,609.50 | 535.2K |
| 11:35 | 5,610.30 | 5,616.20 | 5,610.30 | 5,612.50 | 383.4K |
| 11:40 | 5,612.20 | 5,612.20 | 5,610.10 | 5,610.10 | 326.4K |
| 11:45 | 5,611.70 | 5,616.50 | 5,611.00 | 5,612.60 | 461.7K |
| 11:50 | 5,611.90 | 5,612.50 | 5,607.60 | 5,607.60 | 467.3K |
| 11:55 | 5,606.10 | 5,609.30 | 5,604.60 | 5,609.30 | 386.8K |
| 12:00 | 5,608.50 | 5,618.30 | 5,608.50 | 5,618.30 | 654.5K |
| 12:05 | 5,619.30 | 5,619.30 | 5,614.90 | 5,617.80 | 511.7K |
| 12:10 | 5,618.10 | 5,620.70 | 5,618.00 | 5,619.80 | 346.6K |
| 12:15 | 5,621.60 | 5,621.60 | 5,614.70 | 5,614.70 | 505.9K |
| 12:20 | 5,614.70 | 5,617.00 | 5,614.50 | 5,617.00 | 566.0K |
| 12:25 | 5,618.40 | 5,618.40 | 5,613.80 | 5,615.50 | 508.2K |
| 12:30 | 5,618.50 | 5,627.90 | 5,618.50 | 5,625.10 | 1,392.1K |
| 12:35 | 5,625.60 | 5,625.90 | 5,618.50 | 5,618.50 | 1,102.6K |
| 12:40 | 5,618.60 | 5,621.30 | 5,616.10 | 5,620.30 | 657.9K |
| 12:45 | 5,620.20 | 5,620.20 | 5,615.70 | 5,619.90 | 403.4K |
| 12:50 | 5,619.80 | 5,622.40 | 5,617.80 | 5,622.40 | 443.7K |
| 12:55 | 5,622.50 | 5,624.20 | 5,622.20 | 5,622.20 | 688.2K |
| 13:00 | 5,622.60 | 5,622.60 | 5,617.10 | 5,617.10 | 796.2K |
| 13:05 | 5,616.90 | 5,616.90 | 5,609.80 | 5,609.80 | 595.0K |
| 13:10 | 5,611.10 | 5,617.10 | 5,611.10 | 5,613.10 | 622.1K |
| 13:15 | 5,614.80 | 5,615.20 | 5,610.60 | 5,610.60 | 479.5K |
| 13:20 | 5,608.20 | 5,609.30 | 5,606.00 | 5,606.00 | 474.6K |
| 13:25 | 5,607.10 | 5,611.10 | 5,607.10 | 5,608.50 | 490.5K |
| 13:30 | 5,608.20 | 5,608.20 | 5,601.80 | 5,601.80 | 498.3K |
| 13:35 | 5,601.70 | 5,602.80 | 5,599.50 | 5,601.20 | 429.0K |
| 13:40 | 5,600.20 | 5,602.80 | 5,600.20 | 5,601.50 | 231.7K |
| 13:45 | 5,603.30 | 5,609.30 | 5,603.30 | 5,607.40 | 356.3K |
| 13:50 | 5,608.50 | 5,610.00 | 5,606.30 | 5,606.30 | 395.4K |
| 13:55 | 5,606.70 | 5,608.10 | 5,605.70 | 5,605.70 | 310.6K |
| 14:00 | 5,607.10 | 5,608.40 | 5,605.70 | 5,607.10 | 306.1K |
| 14:05 | 5,608.60 | 5,609.20 | 5,602.30 | 5,603.50 | 525.1K |
| 14:10 | 5,604.00 | 5,606.50 | 5,603.80 | 5,604.40 | 282.1K |
| 14:15 | 5,601.80 | 5,603.70 | 5,594.30 | 5,594.30 | 554.1K |
| 14:20 | 5,594.30 | 5,594.40 | 5,591.90 | 5,592.90 | 404.9K |
| 14:25 | 5,593.70 | 5,601.40 | 5,593.70 | 5,601.40 | 297.3K |
| 14:30 | 5,602.60 | 5,604.20 | 5,597.00 | 5,597.00 | 554.9K |
| 14:35 | 5,596.30 | 5,598.80 | 5,593.00 | 5,598.80 | 522.2K |
| 14:40 | 5,597.70 | 5,598.30 | 5,595.60 | 5,598.10 | 384.7K |
| 14:45 | 5,598.50 | 5,603.50 | 5,598.50 | 5,603.00 | 536.7K |
| 14:50 | 5,602.80 | 5,602.80 | 5,599.70 | 5,601.50 | 293.6K |
| 14:55 | 5,601.70 | 5,606.70 | 5,600.90 | 5,603.80 | 262.8K |
| 15:00 | 5,604.10 | 5,609.30 | 5,603.80 | 5,603.80 | 1,518.7K |
| 15:05 | 5,605.40 | 5,619.00 | 5,605.40 | 5,618.20 | 1,855.9K |
| 15:10 | 5,619.30 | 5,620.70 | 5,617.00 | 5,617.20 | 349.8K |
| 15:15 | 5,617.30 | 5,617.30 | 5,609.40 | 5,609.40 | 460.9K |
| 15:20 | 5,608.60 | 5,608.60 | 5,602.70 | 5,602.70 | 459.2K |
| 15:25 | 5,603.40 | 5,605.40 | 5,602.50 | 5,602.50 | 374.7K |
| 15:30 | 5,607.70 | 5,610.60 | 5,606.00 | 5,610.60 | 987.5K |
| 15:35 | 5,611.30 | 5,611.30 | 5,605.20 | 5,608.10 | 572.6K |
| 15:40 | 5,608.80 | 5,613.00 | 5,604.00 | 5,613.00 | 1,358.2K |
| 15:45 | 5,614.40 | 5,620.00 | 5,611.70 | 5,611.70 | 1,087.8K |
| 15:50 | 5,613.00 | 5,613.00 | 5,609.40 | 5,609.40 | 536.8K |
| 15:55 | 5,610.90 | 5,624.00 | 5,610.90 | 5,624.00 | 892.7K |
| 16:00 | 5,627.70 | 5,629.90 | 5,619.90 | 5,629.90 | 944.2K |
| 16:05 | 5,627.10 | 5,631.10 | 5,622.20 | 5,622.20 | 768.5K |
| 16:10 | 5,626.90 | 5,628.90 | 5,625.50 | 5,628.20 | 601.0K |
| 16:15 | 5,627.90 | 5,629.20 | 5,626.80 | 5,629.20 | 673.4K |
| 16:20 | 5,632.00 | 5,632.00 | 5,622.30 | 5,622.30 | 621.7K |
| 16:25 | 5,626.10 | 5,626.10 | 5,621.10 | 5,622.60 | 689.6K |
| 16:30 | 5,624.80 | 5,627.20 | 5,623.30 | 5,623.30 | 653.3K |
| 16:35 | 5,624.40 | 5,624.40 | 5,616.00 | 5,617.60 | 675.5K |
| 16:40 | 5,618.00 | 5,618.00 | 5,615.30 | 5,616.20 | 437.3K |
| 16:45 | 5,616.40 | 5,616.40 | 5,611.70 | 5,611.70 | 469.1K |
| 16:50 | 5,611.80 | 5,613.40 | 5,610.50 | 5,610.50 | 662.9K |
| 16:55 | 5,611.60 | 5,611.60 | 5,608.50 | 5,610.40 | 688.1K |
| 17:00 | 5,610.80 | 5,611.90 | 5,604.50 | 5,610.10 | 1,287.8K |
| 17:05 | 5,611.10 | 5,615.70 | 5,611.10 | 5,615.70 | 852.2K |
| 17:10 | 5,615.80 | 5,615.80 | 5,603.50 | 5,604.20 | 1,452.3K |
| 17:15 | 5,602.90 | 5,602.90 | 5,600.30 | 5,602.90 | 1,212.5K |
| 17:20 | 5,604.70 | 5,606.20 | 5,600.90 | 5,602.90 | 900.8K |
| 17:25 | 5,601.10 | 5,601.10 | 5,596.50 | 5,597.60 | 1,658.5K |
| 17:35 | 5,599.30 | 5,599.30 | 5,599.30 | 5,599.30 | 0.0K |