10,362.80
最終更新: 2025-10-06
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 5,853.00 | 5,875.40 | 5,853.00 | 5,866.20 | 3,356.5K |
| 09:05 | 5,861.40 | 5,869.70 | 5,861.40 | 5,866.50 | 949.4K |
| 09:10 | 5,866.10 | 5,874.90 | 5,866.10 | 5,871.80 | 796.0K |
| 09:15 | 5,860.50 | 5,875.20 | 5,860.50 | 5,871.70 | 1,167.9K |
| 09:20 | 5,871.70 | 5,871.70 | 5,850.20 | 5,852.70 | 818.9K |
| 09:25 | 5,854.50 | 5,856.10 | 5,849.90 | 5,852.20 | 418.0K |
| 09:30 | 5,853.60 | 5,853.60 | 5,843.80 | 5,844.30 | 540.3K |
| 09:35 | 5,845.90 | 5,848.90 | 5,836.70 | 5,836.70 | 517.0K |
| 09:40 | 5,834.00 | 5,834.00 | 5,819.90 | 5,824.80 | 905.3K |
| 09:45 | 5,827.10 | 5,830.00 | 5,819.60 | 5,819.60 | 600.6K |
| 09:50 | 5,820.30 | 5,830.50 | 5,819.90 | 5,830.50 | 466.7K |
| 09:55 | 5,829.00 | 5,829.20 | 5,824.90 | 5,829.20 | 233.1K |
| 10:00 | 5,833.40 | 5,843.60 | 5,833.40 | 5,841.00 | 259.2K |
| 10:05 | 5,844.10 | 5,852.10 | 5,841.20 | 5,850.50 | 381.5K |
| 10:10 | 5,854.60 | 5,856.40 | 5,851.00 | 5,852.20 | 360.4K |
| 10:15 | 5,850.40 | 5,862.00 | 5,849.90 | 5,862.00 | 400.4K |
| 10:20 | 5,863.30 | 5,866.20 | 5,860.50 | 5,863.90 | 842.3K |
| 10:25 | 5,865.00 | 5,865.00 | 5,859.10 | 5,860.20 | 1,176.8K |
| 10:30 | 5,862.80 | 5,862.80 | 5,859.30 | 5,859.30 | 648.2K |
| 10:35 | 5,859.80 | 5,865.40 | 5,859.80 | 5,865.40 | 497.0K |
| 10:40 | 5,860.40 | 5,860.40 | 5,853.90 | 5,853.90 | 421.3K |
| 10:45 | 5,854.00 | 5,857.70 | 5,852.00 | 5,857.70 | 355.0K |
| 10:50 | 5,857.70 | 5,857.70 | 5,851.80 | 5,851.80 | 545.5K |
| 10:55 | 5,852.20 | 5,859.10 | 5,852.20 | 5,858.30 | 624.7K |
| 11:00 | 5,861.80 | 5,875.90 | 5,861.60 | 5,873.40 | 468.1K |
| 11:05 | 5,874.00 | 5,876.00 | 5,864.30 | 5,864.30 | 370.3K |
| 11:10 | 5,862.90 | 5,862.90 | 5,859.80 | 5,859.80 | 209.0K |
| 11:15 | 5,861.40 | 5,868.10 | 5,861.40 | 5,867.40 | 175.4K |
| 11:20 | 5,867.40 | 5,867.40 | 5,860.00 | 5,861.70 | 468.8K |
| 11:25 | 5,861.80 | 5,862.10 | 5,858.80 | 5,862.10 | 147.6K |
| 11:30 | 5,861.60 | 5,875.00 | 5,861.10 | 5,875.00 | 301.9K |
| 11:35 | 5,875.20 | 5,879.80 | 5,874.10 | 5,879.80 | 270.1K |
| 11:40 | 5,878.10 | 5,878.10 | 5,867.50 | 5,868.70 | 518.1K |
| 11:45 | 5,864.80 | 5,869.90 | 5,863.20 | 5,867.30 | 574.6K |
| 11:50 | 5,865.60 | 5,872.20 | 5,865.60 | 5,869.00 | 252.2K |
| 11:55 | 5,868.80 | 5,868.80 | 5,859.30 | 5,861.10 | 340.3K |
| 12:00 | 5,862.80 | 5,871.00 | 5,862.80 | 5,870.10 | 289.1K |
| 12:05 | 5,871.20 | 5,871.30 | 5,865.60 | 5,866.80 | 325.2K |
| 12:10 | 5,866.90 | 5,867.10 | 5,856.00 | 5,858.50 | 692.2K |
| 12:15 | 5,863.10 | 5,867.90 | 5,862.10 | 5,867.90 | 366.1K |
| 12:20 | 5,869.20 | 5,872.30 | 5,866.80 | 5,866.80 | 331.3K |
| 12:25 | 5,868.50 | 5,872.40 | 5,868.20 | 5,871.70 | 289.3K |
| 12:30 | 5,872.60 | 5,874.40 | 5,871.70 | 5,871.70 | 236.7K |
| 12:35 | 5,873.10 | 5,877.00 | 5,870.20 | 5,871.70 | 428.4K |
| 12:40 | 5,871.30 | 5,881.60 | 5,871.30 | 5,881.60 | 417.0K |
| 12:45 | 5,882.00 | 5,889.20 | 5,882.00 | 5,889.20 | 575.1K |
| 12:50 | 5,890.60 | 5,894.70 | 5,889.60 | 5,894.70 | 300.2K |
| 12:55 | 5,892.70 | 5,892.80 | 5,887.10 | 5,887.60 | 227.8K |
| 13:00 | 5,889.20 | 5,891.50 | 5,888.30 | 5,890.70 | 387.0K |
| 13:05 | 5,890.80 | 5,890.80 | 5,883.60 | 5,883.60 | 269.0K |
| 13:10 | 5,885.60 | 5,888.80 | 5,882.90 | 5,888.80 | 258.2K |
| 13:15 | 5,889.10 | 5,894.40 | 5,888.40 | 5,894.40 | 234.3K |
| 13:20 | 5,897.20 | 5,897.80 | 5,891.50 | 5,891.50 | 313.0K |
| 13:25 | 5,893.00 | 5,893.90 | 5,890.30 | 5,892.30 | 293.2K |
| 13:30 | 5,892.70 | 5,903.80 | 5,892.70 | 5,903.80 | 471.6K |
| 13:35 | 5,903.80 | 5,903.80 | 5,899.10 | 5,899.10 | 380.0K |
| 13:40 | 5,898.20 | 5,904.10 | 5,896.30 | 5,903.50 | 420.7K |
| 13:45 | 5,901.70 | 5,907.50 | 5,900.60 | 5,906.00 | 230.6K |
| 13:50 | 5,906.20 | 5,908.10 | 5,902.90 | 5,904.10 | 268.5K |
| 13:55 | 5,903.30 | 5,903.50 | 5,895.60 | 5,896.00 | 180.1K |
| 14:00 | 5,898.00 | 5,911.50 | 5,898.00 | 5,911.50 | 419.2K |
| 14:05 | 5,911.90 | 5,914.50 | 5,911.20 | 5,912.40 | 232.8K |
| 14:10 | 5,914.20 | 5,917.30 | 5,911.30 | 5,911.60 | 330.1K |
| 14:15 | 5,911.80 | 5,914.60 | 5,910.80 | 5,912.90 | 576.0K |
| 14:20 | 5,912.00 | 5,914.00 | 5,911.20 | 5,914.00 | 295.1K |
| 14:25 | 5,914.70 | 5,918.20 | 5,914.70 | 5,917.20 | 586.2K |
| 14:30 | 5,913.40 | 5,914.10 | 5,900.60 | 5,900.60 | 436.2K |
| 14:35 | 5,903.30 | 5,905.10 | 5,892.80 | 5,905.10 | 782.1K |
| 14:40 | 5,904.90 | 5,918.70 | 5,904.90 | 5,918.70 | 951.0K |
| 14:45 | 5,922.90 | 5,924.60 | 5,920.10 | 5,924.60 | 1,348.9K |
| 14:50 | 5,925.60 | 5,925.60 | 5,921.70 | 5,923.10 | 586.7K |
| 14:55 | 5,927.70 | 5,937.30 | 5,927.70 | 5,937.30 | 804.3K |
| 15:00 | 5,938.90 | 5,938.90 | 5,932.90 | 5,936.40 | 391.7K |
| 15:05 | 5,940.90 | 5,947.90 | 5,939.90 | 5,947.90 | 496.4K |
| 15:10 | 5,948.20 | 5,956.00 | 5,948.20 | 5,955.30 | 582.7K |
| 15:15 | 5,957.70 | 5,960.50 | 5,957.70 | 5,960.50 | 641.5K |
| 15:20 | 5,961.30 | 5,962.30 | 5,950.80 | 5,950.80 | 886.4K |
| 15:25 | 5,952.90 | 5,967.20 | 5,952.90 | 5,966.00 | 1,033.2K |
| 15:30 | 5,967.40 | 5,972.70 | 5,966.70 | 5,969.40 | 911.8K |
| 15:35 | 5,971.70 | 5,973.80 | 5,964.10 | 5,967.60 | 902.8K |
| 15:40 | 5,969.20 | 5,969.20 | 5,957.10 | 5,960.30 | 602.5K |
| 15:45 | 5,962.30 | 5,969.20 | 5,958.20 | 5,969.20 | 675.4K |
| 15:50 | 5,970.40 | 5,970.40 | 5,964.50 | 5,967.90 | 555.6K |
| 15:55 | 5,966.40 | 5,973.00 | 5,964.80 | 5,964.80 | 629.4K |
| 16:00 | 5,968.60 | 5,979.90 | 5,967.70 | 5,979.90 | 733.7K |
| 16:05 | 5,983.30 | 5,988.10 | 5,982.40 | 5,983.70 | 718.1K |
| 16:10 | 5,978.60 | 5,979.20 | 5,974.10 | 5,974.10 | 634.1K |
| 16:15 | 5,974.00 | 5,976.50 | 5,965.00 | 5,965.00 | 666.9K |
| 16:20 | 5,965.00 | 5,965.00 | 5,956.70 | 5,959.00 | 487.7K |
| 16:25 | 5,966.20 | 5,972.60 | 5,965.30 | 5,972.60 | 484.2K |
| 16:30 | 5,972.40 | 5,972.40 | 5,961.60 | 5,962.10 | 515.0K |
| 16:35 | 5,966.80 | 5,971.30 | 5,966.80 | 5,967.80 | 543.5K |
| 16:40 | 5,968.00 | 5,970.10 | 5,960.80 | 5,960.80 | 739.9K |
| 16:45 | 5,959.50 | 5,960.60 | 5,954.10 | 5,954.10 | 514.9K |
| 16:50 | 5,955.30 | 5,959.60 | 5,955.30 | 5,956.90 | 436.7K |
| 16:55 | 5,958.00 | 5,961.40 | 5,955.50 | 5,958.90 | 810.5K |
| 17:00 | 5,960.60 | 5,969.50 | 5,960.60 | 5,962.50 | 884.2K |
| 17:05 | 5,962.10 | 5,970.40 | 5,962.10 | 5,966.80 | 1,170.4K |
| 17:10 | 5,966.30 | 5,973.40 | 5,966.30 | 5,973.40 | 1,137.1K |
| 17:15 | 5,973.30 | 5,975.50 | 5,971.70 | 5,972.00 | 832.5K |
| 17:20 | 5,972.30 | 5,973.70 | 5,970.40 | 5,971.50 | 1,195.0K |
| 17:25 | 5,969.00 | 5,969.90 | 5,965.50 | 5,965.50 | 1,824.1K |
| 17:35 | 5,976.70 | 5,976.70 | 5,976.70 | 5,976.70 | 0.0K |