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 | 5,841.00 | 5,841.00 | 5,815.40 | 5,815.40 | 2,922.9K |
| 09:05 | 5,804.90 | 5,805.20 | 5,795.10 | 5,805.20 | 838.3K |
| 09:10 | 5,802.30 | 5,807.50 | 5,800.20 | 5,804.60 | 598.2K |
| 09:15 | 5,807.40 | 5,810.90 | 5,804.70 | 5,804.70 | 543.7K |
| 09:20 | 5,802.50 | 5,802.70 | 5,793.40 | 5,796.30 | 774.4K |
| 09:25 | 5,799.70 | 5,802.30 | 5,793.40 | 5,795.60 | 492.3K |
| 09:30 | 5,801.10 | 5,801.10 | 5,796.70 | 5,796.70 | 411.3K |
| 09:35 | 5,797.90 | 5,797.90 | 5,791.10 | 5,793.60 | 570.0K |
| 09:40 | 5,795.40 | 5,802.10 | 5,795.40 | 5,798.10 | 475.8K |
| 09:45 | 5,796.90 | 5,798.20 | 5,795.90 | 5,796.70 | 449.7K |
| 09:50 | 5,797.60 | 5,805.70 | 5,797.60 | 5,805.70 | 447.8K |
| 09:55 | 5,805.70 | 5,815.80 | 5,805.10 | 5,815.80 | 379.8K |
| 10:00 | 5,819.10 | 5,829.50 | 5,819.10 | 5,829.50 | 584.2K |
| 10:05 | 5,829.60 | 5,832.60 | 5,829.30 | 5,832.60 | 337.9K |
| 10:10 | 5,834.70 | 5,836.40 | 5,832.60 | 5,833.60 | 448.3K |
| 10:15 | 5,833.70 | 5,833.70 | 5,816.10 | 5,816.10 | 669.3K |
| 10:20 | 5,812.10 | 5,819.00 | 5,811.20 | 5,818.60 | 701.5K |
| 10:25 | 5,818.60 | 5,820.80 | 5,814.60 | 5,819.80 | 421.9K |
| 10:30 | 5,816.30 | 5,827.90 | 5,813.80 | 5,827.90 | 501.9K |
| 10:35 | 5,829.60 | 5,830.20 | 5,824.30 | 5,825.60 | 592.3K |
| 10:40 | 5,823.90 | 5,824.10 | 5,806.70 | 5,812.50 | 776.8K |
| 10:45 | 5,819.10 | 5,820.30 | 5,814.90 | 5,817.00 | 657.9K |
| 10:50 | 5,819.10 | 5,819.10 | 5,813.90 | 5,816.10 | 410.4K |
| 10:55 | 5,814.40 | 5,814.40 | 5,807.30 | 5,810.10 | 675.2K |
| 11:00 | 5,810.40 | 5,816.70 | 5,810.40 | 5,811.50 | 437.0K |
| 11:05 | 5,813.90 | 5,813.90 | 5,808.10 | 5,813.40 | 385.4K |
| 11:10 | 5,816.40 | 5,832.30 | 5,816.40 | 5,832.10 | 623.7K |
| 11:15 | 5,832.50 | 5,840.90 | 5,832.50 | 5,840.40 | 454.1K |
| 11:20 | 5,839.90 | 5,846.30 | 5,838.60 | 5,845.60 | 749.2K |
| 11:25 | 5,844.30 | 5,861.00 | 5,844.30 | 5,861.00 | 1,003.9K |
| 11:30 | 5,862.80 | 5,872.50 | 5,857.50 | 5,872.50 | 856.1K |
| 11:35 | 5,870.60 | 5,874.50 | 5,870.20 | 5,872.20 | 423.1K |
| 11:40 | 5,871.50 | 5,884.30 | 5,871.50 | 5,884.30 | 669.0K |
| 11:45 | 5,886.00 | 5,894.50 | 5,886.00 | 5,894.50 | 1,046.4K |
| 11:50 | 5,894.00 | 5,897.50 | 5,889.20 | 5,897.50 | 701.4K |
| 11:55 | 5,895.60 | 5,895.90 | 5,885.00 | 5,885.00 | 486.8K |
| 12:00 | 5,884.50 | 5,884.50 | 5,878.10 | 5,879.60 | 596.5K |
| 12:05 | 5,880.70 | 5,884.50 | 5,879.20 | 5,884.50 | 407.7K |
| 12:10 | 5,884.00 | 5,884.00 | 5,876.30 | 5,877.10 | 378.2K |
| 12:15 | 5,875.90 | 5,883.40 | 5,874.20 | 5,883.40 | 551.1K |
| 12:20 | 5,885.00 | 5,886.00 | 5,877.20 | 5,878.20 | 435.3K |
| 12:25 | 5,880.50 | 5,881.60 | 5,880.00 | 5,880.50 | 640.8K |
| 12:30 | 5,881.20 | 5,882.60 | 5,878.60 | 5,878.80 | 351.5K |
| 12:35 | 5,877.60 | 5,877.60 | 5,869.30 | 5,872.30 | 506.4K |
| 12:40 | 5,871.70 | 5,875.30 | 5,871.70 | 5,872.30 | 222.1K |
| 12:45 | 5,872.60 | 5,873.60 | 5,860.60 | 5,861.70 | 950.8K |
| 12:50 | 5,860.50 | 5,862.00 | 5,856.80 | 5,862.00 | 625.4K |
| 12:55 | 5,866.80 | 5,866.80 | 5,863.20 | 5,863.20 | 485.3K |
| 13:00 | 5,864.70 | 5,871.50 | 5,864.70 | 5,867.00 | 607.2K |
| 13:05 | 5,867.10 | 5,869.80 | 5,864.50 | 5,865.70 | 322.2K |
| 13:10 | 5,867.30 | 5,868.90 | 5,862.20 | 5,864.80 | 313.5K |
| 13:15 | 5,866.20 | 5,866.70 | 5,861.70 | 5,864.90 | 445.3K |
| 13:20 | 5,869.00 | 5,870.90 | 5,866.00 | 5,867.10 | 405.2K |
| 13:25 | 5,867.80 | 5,872.50 | 5,867.80 | 5,872.00 | 423.9K |
| 13:30 | 5,873.80 | 5,873.80 | 5,870.90 | 5,871.50 | 408.7K |
| 13:35 | 5,871.60 | 5,872.70 | 5,870.10 | 5,871.50 | 624.4K |
| 13:40 | 5,872.30 | 5,875.60 | 5,872.30 | 5,875.60 | 325.9K |
| 13:45 | 5,875.80 | 5,875.80 | 5,865.70 | 5,865.70 | 652.9K |
| 13:50 | 5,865.20 | 5,867.50 | 5,864.40 | 5,864.40 | 439.2K |
| 13:55 | 5,865.30 | 5,869.10 | 5,865.30 | 5,866.70 | 493.9K |
| 14:00 | 5,866.80 | 5,867.10 | 5,863.10 | 5,863.50 | 471.9K |
| 14:05 | 5,863.70 | 5,866.90 | 5,861.70 | 5,866.90 | 388.3K |
| 14:10 | 5,863.90 | 5,863.90 | 5,860.70 | 5,862.00 | 322.8K |
| 14:15 | 5,861.20 | 5,867.70 | 5,861.20 | 5,865.50 | 287.0K |
| 14:20 | 5,866.00 | 5,873.90 | 5,866.00 | 5,870.80 | 500.6K |
| 14:25 | 5,869.60 | 5,869.60 | 5,866.40 | 5,867.20 | 333.2K |
| 14:30 | 5,866.60 | 5,867.70 | 5,864.80 | 5,867.40 | 296.7K |
| 14:35 | 5,869.30 | 5,873.40 | 5,868.70 | 5,873.40 | 383.0K |
| 14:40 | 5,872.70 | 5,873.10 | 5,862.80 | 5,862.80 | 388.8K |
| 14:45 | 5,861.20 | 5,866.90 | 5,860.90 | 5,866.90 | 347.9K |
| 14:50 | 5,866.60 | 5,867.50 | 5,865.30 | 5,867.00 | 255.4K |
| 14:55 | 5,866.30 | 5,868.70 | 5,864.30 | 5,865.30 | 780.7K |
| 15:00 | 5,864.90 | 5,873.40 | 5,864.60 | 5,873.40 | 313.6K |
| 15:05 | 5,874.10 | 5,877.30 | 5,873.30 | 5,874.90 | 631.8K |
| 15:10 | 5,875.10 | 5,881.50 | 5,875.10 | 5,880.90 | 815.3K |
| 15:15 | 5,882.50 | 5,886.80 | 5,881.90 | 5,886.80 | 650.3K |
| 15:20 | 5,887.80 | 5,888.10 | 5,875.00 | 5,875.00 | 450.0K |
| 15:25 | 5,873.60 | 5,873.60 | 5,870.10 | 5,870.90 | 513.7K |
| 15:30 | 5,875.50 | 5,880.80 | 5,874.80 | 5,879.40 | 599.2K |
| 15:35 | 5,880.70 | 5,880.70 | 5,878.10 | 5,878.10 | 454.8K |
| 15:40 | 5,880.00 | 5,882.70 | 5,880.00 | 5,881.60 | 401.8K |
| 15:45 | 5,885.30 | 5,894.80 | 5,883.90 | 5,894.50 | 636.9K |
| 15:50 | 5,894.00 | 5,895.20 | 5,887.90 | 5,895.20 | 807.0K |
| 15:55 | 5,893.30 | 5,894.80 | 5,886.20 | 5,886.20 | 727.4K |
| 16:00 | 5,887.00 | 5,892.50 | 5,886.90 | 5,886.90 | 496.5K |
| 16:05 | 5,888.90 | 5,890.20 | 5,887.20 | 5,890.20 | 666.7K |
| 16:10 | 5,890.50 | 5,890.90 | 5,886.70 | 5,888.10 | 541.2K |
| 16:15 | 5,889.20 | 5,889.20 | 5,884.70 | 5,884.70 | 503.7K |
| 16:20 | 5,888.50 | 5,893.70 | 5,882.40 | 5,882.60 | 749.8K |
| 16:25 | 5,887.60 | 5,887.70 | 5,885.50 | 5,885.50 | 375.3K |
| 16:30 | 5,886.40 | 5,893.90 | 5,886.40 | 5,893.90 | 541.2K |
| 16:35 | 5,893.50 | 5,901.30 | 5,893.50 | 5,901.30 | 519.5K |
| 16:40 | 5,901.30 | 5,901.30 | 5,894.70 | 5,897.20 | 1,023.6K |
| 16:45 | 5,898.90 | 5,899.80 | 5,895.60 | 5,896.20 | 454.7K |
| 16:50 | 5,894.20 | 5,894.40 | 5,888.80 | 5,888.90 | 745.8K |
| 16:55 | 5,890.60 | 5,890.60 | 5,882.30 | 5,882.30 | 687.9K |
| 17:00 | 5,883.80 | 5,884.00 | 5,880.30 | 5,883.10 | 558.5K |
| 17:05 | 5,883.80 | 5,883.80 | 5,880.00 | 5,880.20 | 662.9K |
| 17:10 | 5,879.90 | 5,879.90 | 5,873.40 | 5,878.40 | 731.2K |
| 17:15 | 5,877.40 | 5,886.20 | 5,877.40 | 5,886.20 | 883.1K |
| 17:20 | 5,886.70 | 5,892.10 | 5,886.70 | 5,891.70 | 789.3K |
| 17:25 | 5,893.60 | 5,895.10 | 5,891.10 | 5,894.00 | 1,344.4K |
| 17:35 | 5,902.50 | 5,902.50 | 5,902.50 | 5,902.50 | 0.0K |