10,402.60
最終更新: 2025-10-03
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 5,894.40 | 5,912.70 | 5,888.40 | 5,912.50 | 3,601.5K |
| 09:05 | 5,918.20 | 5,921.30 | 5,916.20 | 5,921.30 | 689.7K |
| 09:10 | 5,918.90 | 5,918.90 | 5,902.20 | 5,902.20 | 679.3K |
| 09:15 | 5,906.00 | 5,914.00 | 5,905.30 | 5,914.00 | 583.2K |
| 09:20 | 5,916.70 | 5,918.40 | 5,912.40 | 5,912.40 | 472.1K |
| 09:25 | 5,912.10 | 5,913.20 | 5,908.80 | 5,913.20 | 433.2K |
| 09:30 | 5,916.90 | 5,922.40 | 5,916.90 | 5,922.10 | 498.9K |
| 09:35 | 5,924.30 | 5,941.00 | 5,924.30 | 5,941.00 | 626.5K |
| 09:40 | 5,940.40 | 5,941.50 | 5,932.30 | 5,933.30 | 626.2K |
| 09:45 | 5,933.60 | 5,950.70 | 5,933.60 | 5,948.90 | 488.6K |
| 09:50 | 5,947.40 | 5,952.10 | 5,947.40 | 5,949.20 | 532.0K |
| 09:55 | 5,949.70 | 5,952.60 | 5,947.70 | 5,951.40 | 509.6K |
| 10:00 | 5,954.10 | 5,968.00 | 5,954.10 | 5,968.00 | 763.2K |
| 10:05 | 5,968.00 | 5,968.00 | 5,962.80 | 5,966.90 | 528.5K |
| 10:10 | 5,972.20 | 5,974.30 | 5,963.80 | 5,963.80 | 854.1K |
| 10:15 | 5,960.80 | 5,960.80 | 5,953.30 | 5,953.30 | 490.4K |
| 10:20 | 5,954.10 | 5,969.80 | 5,954.10 | 5,969.80 | 893.0K |
| 10:25 | 5,970.40 | 5,974.10 | 5,969.00 | 5,971.80 | 325.2K |
| 10:30 | 5,970.90 | 5,971.50 | 5,966.90 | 5,967.10 | 415.7K |
| 10:35 | 5,965.80 | 5,967.80 | 5,963.00 | 5,963.00 | 431.6K |
| 10:40 | 5,961.70 | 5,971.70 | 5,959.90 | 5,971.70 | 534.1K |
| 10:45 | 5,971.00 | 5,972.50 | 5,964.00 | 5,964.40 | 435.4K |
| 10:50 | 5,965.80 | 5,971.50 | 5,965.80 | 5,968.30 | 481.0K |
| 10:55 | 5,968.90 | 5,969.00 | 5,965.20 | 5,966.70 | 364.0K |
| 11:00 | 5,964.30 | 5,964.60 | 5,960.90 | 5,964.60 | 457.2K |
| 11:05 | 5,963.40 | 5,970.50 | 5,963.40 | 5,970.50 | 293.2K |
| 11:10 | 5,971.50 | 5,983.50 | 5,971.50 | 5,983.50 | 777.9K |
| 11:15 | 5,982.80 | 5,991.90 | 5,982.80 | 5,991.90 | 670.3K |
| 11:20 | 5,994.20 | 5,994.40 | 5,990.70 | 5,993.10 | 811.4K |
| 11:25 | 5,990.50 | 5,998.60 | 5,990.50 | 5,996.80 | 535.8K |
| 11:30 | 5,997.40 | 5,999.10 | 5,996.50 | 5,999.10 | 274.8K |
| 11:35 | 6,001.30 | 6,006.40 | 6,001.30 | 6,004.80 | 616.3K |
| 11:40 | 6,005.60 | 6,006.00 | 6,004.30 | 6,004.70 | 376.6K |
| 11:45 | 6,006.40 | 6,006.80 | 6,003.70 | 6,005.50 | 637.5K |
| 11:50 | 6,009.30 | 6,009.30 | 5,996.60 | 5,996.60 | 904.8K |
| 11:55 | 5,996.30 | 5,996.30 | 5,988.10 | 5,988.10 | 474.0K |
| 12:00 | 5,989.80 | 5,994.60 | 5,989.80 | 5,992.00 | 303.3K |
| 12:05 | 5,991.90 | 5,994.90 | 5,991.90 | 5,993.20 | 302.7K |
| 12:10 | 5,993.30 | 5,993.90 | 5,991.50 | 5,993.70 | 241.0K |
| 12:15 | 5,992.10 | 5,994.40 | 5,991.10 | 5,994.40 | 285.2K |
| 12:20 | 5,993.70 | 5,995.20 | 5,993.00 | 5,995.10 | 212.1K |
| 12:25 | 5,996.40 | 5,998.10 | 5,995.60 | 5,997.30 | 399.8K |
| 12:30 | 5,998.80 | 5,998.80 | 5,987.80 | 5,989.20 | 299.9K |
| 12:35 | 5,989.80 | 5,993.00 | 5,989.80 | 5,991.20 | 313.7K |
| 12:40 | 5,992.80 | 5,999.60 | 5,992.80 | 5,999.60 | 753.6K |
| 12:45 | 5,998.60 | 6,003.40 | 5,998.60 | 6,000.70 | 557.1K |
| 12:50 | 6,002.40 | 6,006.20 | 6,002.40 | 6,006.20 | 344.6K |
| 12:55 | 6,004.60 | 6,007.80 | 6,003.90 | 6,007.80 | 472.0K |
| 13:00 | 6,007.30 | 6,013.90 | 6,006.60 | 6,013.80 | 271.3K |
| 13:05 | 6,014.80 | 6,015.60 | 6,013.50 | 6,015.30 | 578.9K |
| 13:10 | 6,016.20 | 6,016.80 | 6,010.80 | 6,013.20 | 311.4K |
| 13:15 | 6,014.00 | 6,016.10 | 6,013.50 | 6,014.10 | 796.0K |
| 13:20 | 6,014.20 | 6,016.80 | 6,014.00 | 6,016.50 | 381.5K |
| 13:25 | 6,017.40 | 6,019.60 | 6,017.20 | 6,017.20 | 307.0K |
| 13:30 | 6,018.60 | 6,018.60 | 6,012.40 | 6,012.40 | 585.1K |
| 13:35 | 6,012.20 | 6,014.60 | 6,006.20 | 6,006.20 | 316.0K |
| 13:40 | 6,007.40 | 6,007.40 | 5,987.70 | 5,990.50 | 658.5K |
| 13:45 | 5,990.90 | 5,995.70 | 5,978.00 | 5,978.00 | 709.7K |
| 13:50 | 5,978.80 | 5,978.80 | 5,975.30 | 5,975.90 | 431.6K |
| 13:55 | 5,974.90 | 5,981.20 | 5,974.90 | 5,980.90 | 405.8K |
| 14:00 | 5,980.70 | 5,981.40 | 5,975.60 | 5,976.40 | 334.8K |
| 14:05 | 5,974.70 | 5,979.00 | 5,974.40 | 5,977.50 | 209.2K |
| 14:10 | 5,976.10 | 5,976.10 | 5,969.20 | 5,969.20 | 323.0K |
| 14:15 | 5,968.30 | 5,971.90 | 5,967.80 | 5,971.90 | 549.5K |
| 14:20 | 5,972.20 | 5,972.20 | 5,967.10 | 5,967.10 | 286.4K |
| 14:25 | 5,966.90 | 5,966.90 | 5,963.40 | 5,963.40 | 144.4K |
| 14:30 | 5,959.90 | 5,960.80 | 5,951.00 | 5,951.00 | 295.0K |
| 14:35 | 5,952.80 | 5,952.80 | 5,947.30 | 5,950.60 | 412.8K |
| 14:40 | 5,951.30 | 5,954.30 | 5,951.00 | 5,953.10 | 211.2K |
| 14:45 | 5,953.40 | 5,953.70 | 5,951.70 | 5,953.70 | 198.8K |
| 14:50 | 5,950.90 | 5,950.90 | 5,944.70 | 5,944.70 | 371.7K |
| 14:55 | 5,946.60 | 5,946.60 | 5,945.70 | 5,946.10 | 213.0K |
| 15:00 | 5,949.00 | 5,952.50 | 5,949.00 | 5,952.50 | 442.8K |
| 15:05 | 5,953.50 | 5,954.50 | 5,951.30 | 5,954.50 | 177.6K |
| 15:10 | 5,955.30 | 5,962.00 | 5,954.20 | 5,961.90 | 318.6K |
| 15:15 | 5,962.90 | 5,964.50 | 5,961.20 | 5,961.60 | 241.8K |
| 15:20 | 5,962.30 | 5,962.60 | 5,958.30 | 5,958.30 | 423.2K |
| 15:25 | 5,959.10 | 5,966.50 | 5,958.10 | 5,966.50 | 256.1K |
| 15:30 | 5,961.50 | 5,965.10 | 5,957.50 | 5,959.40 | 508.2K |
| 15:35 | 5,959.90 | 5,959.90 | 5,952.30 | 5,952.30 | 549.4K |
| 15:40 | 5,951.70 | 5,951.70 | 5,946.70 | 5,948.00 | 407.6K |
| 15:45 | 5,948.00 | 5,951.60 | 5,945.60 | 5,946.30 | 826.8K |
| 15:50 | 5,940.90 | 5,944.40 | 5,940.90 | 5,943.80 | 504.5K |
| 15:55 | 5,946.40 | 5,949.00 | 5,943.20 | 5,949.00 | 425.5K |
| 16:00 | 5,942.20 | 5,949.50 | 5,942.20 | 5,946.90 | 502.6K |
| 16:05 | 5,951.80 | 5,953.60 | 5,943.30 | 5,943.30 | 424.9K |
| 16:10 | 5,940.10 | 5,944.40 | 5,940.10 | 5,943.00 | 423.1K |
| 16:15 | 5,942.80 | 5,943.00 | 5,936.10 | 5,936.20 | 487.1K |
| 16:20 | 5,940.40 | 5,944.20 | 5,933.50 | 5,933.50 | 577.5K |
| 16:25 | 5,934.60 | 5,938.00 | 5,934.60 | 5,935.60 | 381.1K |
| 16:30 | 5,939.80 | 5,942.60 | 5,936.30 | 5,939.40 | 842.9K |
| 16:35 | 5,940.30 | 5,940.30 | 5,934.50 | 5,936.00 | 797.6K |
| 16:40 | 5,938.70 | 5,940.40 | 5,929.50 | 5,929.50 | 592.8K |
| 16:45 | 5,930.10 | 5,933.10 | 5,923.10 | 5,924.10 | 779.3K |
| 16:50 | 5,925.10 | 5,931.90 | 5,925.10 | 5,931.90 | 785.4K |
| 16:55 | 5,934.40 | 5,937.70 | 5,934.40 | 5,937.70 | 486.7K |
| 17:00 | 5,941.90 | 5,953.40 | 5,941.90 | 5,952.60 | 872.9K |
| 17:05 | 5,952.20 | 5,953.60 | 5,948.50 | 5,953.00 | 568.2K |
| 17:10 | 5,953.20 | 5,953.20 | 5,948.90 | 5,950.30 | 608.8K |
| 17:15 | 5,949.50 | 5,955.10 | 5,949.50 | 5,955.00 | 809.1K |
| 17:20 | 5,957.00 | 5,958.80 | 5,956.20 | 5,958.40 | 879.0K |
| 17:25 | 5,959.40 | 5,960.30 | 5,954.50 | 5,958.90 | 1,260.1K |
| 17:35 | 5,954.70 | 5,954.70 | 5,954.70 | 5,954.70 | 0.0K |