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 | 5,773.90 | 5,786.80 | 5,759.00 | 5,763.10 | 7,326.3K |
| 09:05 | 5,768.90 | 5,772.50 | 5,763.70 | 5,765.70 | 1,709.0K |
| 09:10 | 5,772.10 | 5,774.50 | 5,766.00 | 5,766.00 | 1,475.6K |
| 09:15 | 5,778.30 | 5,780.80 | 5,773.70 | 5,773.70 | 1,101.5K |
| 09:20 | 5,774.50 | 5,781.50 | 5,774.50 | 5,777.90 | 750.8K |
| 09:25 | 5,774.80 | 5,774.80 | 5,768.90 | 5,770.10 | 1,035.5K |
| 09:30 | 5,768.30 | 5,768.30 | 5,759.00 | 5,765.30 | 728.4K |
| 09:35 | 5,767.50 | 5,772.80 | 5,767.50 | 5,772.10 | 703.2K |
| 09:40 | 5,771.50 | 5,771.50 | 5,766.10 | 5,768.90 | 1,391.4K |
| 09:45 | 5,768.40 | 5,768.40 | 5,760.40 | 5,764.30 | 1,129.9K |
| 09:50 | 5,764.20 | 5,764.60 | 5,758.30 | 5,759.50 | 656.3K |
| 09:55 | 5,759.80 | 5,763.50 | 5,759.80 | 5,763.00 | 444.2K |
| 10:00 | 5,765.20 | 5,766.40 | 5,761.30 | 5,764.60 | 1,004.5K |
| 10:05 | 5,762.30 | 5,770.00 | 5,760.50 | 5,764.10 | 1,511.9K |
| 10:10 | 5,767.60 | 5,770.20 | 5,765.50 | 5,768.70 | 551.1K |
| 10:15 | 5,767.90 | 5,770.10 | 5,765.20 | 5,765.20 | 695.3K |
| 10:20 | 5,767.00 | 5,777.20 | 5,767.00 | 5,768.00 | 761.5K |
| 10:25 | 5,767.10 | 5,778.50 | 5,767.10 | 5,777.20 | 702.8K |
| 10:30 | 5,779.30 | 5,793.70 | 5,779.30 | 5,793.70 | 992.8K |
| 10:35 | 5,793.40 | 5,801.30 | 5,793.40 | 5,799.60 | 697.8K |
| 10:40 | 5,798.00 | 5,802.40 | 5,796.20 | 5,802.40 | 518.0K |
| 10:45 | 5,802.00 | 5,802.00 | 5,790.90 | 5,797.10 | 694.3K |
| 10:50 | 5,798.50 | 5,801.90 | 5,798.50 | 5,801.80 | 1,134.8K |
| 10:55 | 5,802.70 | 5,802.70 | 5,793.70 | 5,800.90 | 1,365.8K |
| 11:00 | 5,801.80 | 5,801.80 | 5,790.30 | 5,791.00 | 439.0K |
| 11:05 | 5,786.30 | 5,786.30 | 5,777.90 | 5,777.90 | 555.3K |
| 11:10 | 5,777.00 | 5,782.50 | 5,776.00 | 5,780.00 | 802.0K |
| 11:15 | 5,778.70 | 5,778.70 | 5,769.30 | 5,769.30 | 385.1K |
| 11:20 | 5,767.90 | 5,767.90 | 5,759.80 | 5,759.80 | 775.6K |
| 11:25 | 5,760.30 | 5,762.50 | 5,759.80 | 5,760.90 | 656.3K |
| 11:30 | 5,760.60 | 5,765.50 | 5,760.60 | 5,761.50 | 885.3K |
| 11:35 | 5,761.90 | 5,764.70 | 5,760.80 | 5,764.70 | 757.6K |
| 11:40 | 5,767.60 | 5,772.20 | 5,766.60 | 5,772.20 | 373.0K |
| 11:45 | 5,771.70 | 5,777.10 | 5,770.60 | 5,775.50 | 356.0K |
| 11:50 | 5,776.80 | 5,777.70 | 5,770.10 | 5,770.10 | 439.5K |
| 11:55 | 5,770.30 | 5,775.30 | 5,767.40 | 5,775.30 | 577.7K |
| 12:00 | 5,771.60 | 5,776.90 | 5,771.60 | 5,776.30 | 611.7K |
| 12:05 | 5,776.40 | 5,782.40 | 5,776.40 | 5,778.30 | 304.9K |
| 12:10 | 5,776.70 | 5,779.00 | 5,775.70 | 5,779.00 | 497.2K |
| 12:15 | 5,780.40 | 5,786.10 | 5,780.40 | 5,783.50 | 398.1K |
| 12:20 | 5,782.00 | 5,786.10 | 5,779.00 | 5,786.10 | 421.4K |
| 12:25 | 5,785.60 | 5,785.60 | 5,780.70 | 5,781.50 | 173.7K |
| 12:30 | 5,783.20 | 5,783.20 | 5,774.20 | 5,776.70 | 562.1K |
| 12:35 | 5,776.60 | 5,778.50 | 5,775.70 | 5,775.70 | 448.2K |
| 12:40 | 5,775.70 | 5,777.90 | 5,775.70 | 5,777.90 | 487.7K |
| 12:45 | 5,778.90 | 5,778.90 | 5,775.30 | 5,776.20 | 479.7K |
| 12:50 | 5,775.90 | 5,775.90 | 5,768.20 | 5,768.50 | 487.9K |
| 12:55 | 5,768.60 | 5,772.70 | 5,767.80 | 5,767.80 | 341.7K |
| 13:00 | 5,764.20 | 5,768.70 | 5,764.20 | 5,767.50 | 324.5K |
| 13:05 | 5,766.60 | 5,768.30 | 5,765.90 | 5,767.80 | 525.2K |
| 13:10 | 5,767.90 | 5,768.20 | 5,765.80 | 5,765.80 | 212.2K |
| 13:15 | 5,767.60 | 5,767.60 | 5,765.00 | 5,766.50 | 396.6K |
| 13:20 | 5,766.30 | 5,766.90 | 5,757.00 | 5,758.80 | 453.4K |
| 13:25 | 5,759.00 | 5,762.00 | 5,757.50 | 5,757.50 | 264.8K |
| 13:30 | 5,757.30 | 5,758.30 | 5,752.00 | 5,753.40 | 632.2K |
| 13:35 | 5,754.10 | 5,755.00 | 5,749.60 | 5,749.60 | 316.1K |
| 13:40 | 5,751.70 | 5,751.70 | 5,747.80 | 5,749.80 | 326.9K |
| 13:45 | 5,750.80 | 5,750.80 | 5,744.80 | 5,745.30 | 352.8K |
| 13:50 | 5,745.80 | 5,749.60 | 5,743.40 | 5,743.40 | 328.3K |
| 13:55 | 5,744.40 | 5,744.50 | 5,740.00 | 5,740.00 | 318.2K |
| 14:00 | 5,738.30 | 5,745.40 | 5,738.30 | 5,745.00 | 379.5K |
| 14:05 | 5,745.10 | 5,745.90 | 5,739.30 | 5,739.30 | 485.9K |
| 14:10 | 5,738.50 | 5,740.10 | 5,731.30 | 5,732.30 | 441.2K |
| 14:15 | 5,730.20 | 5,734.80 | 5,730.20 | 5,732.10 | 497.5K |
| 14:20 | 5,730.40 | 5,731.80 | 5,729.50 | 5,730.90 | 321.8K |
| 14:25 | 5,728.50 | 5,730.00 | 5,723.10 | 5,723.10 | 553.1K |
| 14:30 | 5,723.90 | 5,724.50 | 5,715.50 | 5,718.00 | 983.7K |
| 14:35 | 5,717.00 | 5,717.10 | 5,715.50 | 5,716.70 | 256.2K |
| 14:40 | 5,717.30 | 5,718.30 | 5,716.50 | 5,716.90 | 439.9K |
| 14:45 | 5,718.00 | 5,718.00 | 5,713.50 | 5,713.70 | 615.4K |
| 14:50 | 5,714.90 | 5,716.10 | 5,709.40 | 5,716.10 | 407.1K |
| 14:55 | 5,716.60 | 5,721.50 | 5,716.60 | 5,721.50 | 332.0K |
| 15:00 | 5,722.80 | 5,725.60 | 5,717.90 | 5,717.90 | 427.5K |
| 15:05 | 5,713.30 | 5,714.80 | 5,710.30 | 5,710.90 | 489.6K |
| 15:10 | 5,714.00 | 5,715.70 | 5,713.50 | 5,715.70 | 271.2K |
| 15:15 | 5,714.10 | 5,714.10 | 5,705.90 | 5,705.90 | 606.2K |
| 15:20 | 5,705.80 | 5,707.20 | 5,704.60 | 5,705.80 | 498.4K |
| 15:25 | 5,704.90 | 5,708.40 | 5,704.90 | 5,707.90 | 354.9K |
| 15:30 | 5,707.40 | 5,707.40 | 5,687.20 | 5,692.30 | 1,319.6K |
| 15:35 | 5,693.50 | 5,694.90 | 5,690.80 | 5,693.00 | 594.2K |
| 15:40 | 5,690.40 | 5,693.40 | 5,684.90 | 5,684.90 | 643.0K |
| 15:45 | 5,686.30 | 5,686.30 | 5,671.10 | 5,672.30 | 905.1K |
| 15:50 | 5,673.50 | 5,673.50 | 5,664.30 | 5,664.30 | 828.3K |
| 15:55 | 5,659.60 | 5,663.30 | 5,659.60 | 5,659.90 | 1,094.9K |
| 16:00 | 5,656.00 | 5,661.10 | 5,656.00 | 5,661.10 | 696.8K |
| 16:05 | 5,662.90 | 5,668.30 | 5,661.30 | 5,668.30 | 1,676.2K |
| 16:10 | 5,666.60 | 5,666.60 | 5,658.20 | 5,659.80 | 699.9K |
| 16:15 | 5,660.90 | 5,664.30 | 5,652.30 | 5,653.40 | 562.0K |
| 16:20 | 5,655.60 | 5,658.20 | 5,650.20 | 5,650.20 | 969.2K |
| 16:25 | 5,651.80 | 5,657.80 | 5,648.40 | 5,649.20 | 762.1K |
| 16:30 | 5,653.50 | 5,657.00 | 5,653.10 | 5,653.50 | 827.8K |
| 16:35 | 5,653.80 | 5,658.20 | 5,653.00 | 5,658.20 | 381.6K |
| 16:40 | 5,660.00 | 5,662.60 | 5,659.40 | 5,662.60 | 598.2K |
| 16:45 | 5,659.70 | 5,659.70 | 5,651.70 | 5,652.50 | 799.5K |
| 16:50 | 5,652.50 | 5,652.50 | 5,646.00 | 5,647.40 | 783.8K |
| 16:55 | 5,646.10 | 5,647.70 | 5,644.80 | 5,645.70 | 916.5K |
| 17:00 | 5,644.10 | 5,649.00 | 5,642.30 | 5,648.30 | 712.0K |
| 17:05 | 5,651.40 | 5,655.70 | 5,651.40 | 5,652.20 | 794.4K |
| 17:10 | 5,651.80 | 5,663.00 | 5,651.80 | 5,663.00 | 684.5K |
| 17:15 | 5,662.10 | 5,662.40 | 5,656.90 | 5,657.40 | 1,275.3K |
| 17:20 | 5,657.20 | 5,658.20 | 5,654.90 | 5,657.80 | 685.4K |
| 17:25 | 5,657.80 | 5,658.90 | 5,651.90 | 5,651.90 | 1,856.2K |
| 17:35 | 5,656.20 | 5,656.20 | 5,656.20 | 5,656.20 | 0.0K |