8,105.40
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 5,541.60 | 5,630.80 | 5,539.10 | 5,605.10 | 4,059.4K |
| 09:05 | 5,620.20 | 5,648.20 | 5,582.80 | 5,596.40 | 910.5K |
| 09:10 | 5,612.70 | 5,632.40 | 5,608.80 | 5,632.40 | 689.6K |
| 09:15 | 5,638.00 | 5,640.20 | 5,607.90 | 5,609.20 | 488.3K |
| 09:20 | 5,604.70 | 5,621.00 | 5,595.10 | 5,595.10 | 612.2K |
| 09:25 | 5,617.30 | 5,656.90 | 5,617.30 | 5,638.00 | 793.7K |
| 09:30 | 5,666.70 | 5,701.60 | 5,666.70 | 5,689.40 | 1,234.6K |
| 09:35 | 5,691.60 | 5,691.60 | 5,649.70 | 5,652.10 | 499.6K |
| 09:40 | 5,657.30 | 5,686.90 | 5,657.30 | 5,659.90 | 871.0K |
| 09:45 | 5,672.20 | 5,672.20 | 5,648.30 | 5,658.70 | 586.7K |
| 09:50 | 5,659.50 | 5,731.90 | 5,659.50 | 5,728.40 | 1,082.5K |
| 09:55 | 5,723.30 | 5,756.90 | 5,723.30 | 5,756.20 | 872.6K |
| 10:00 | 5,759.70 | 5,808.90 | 5,759.70 | 5,771.60 | 1,837.9K |
| 10:05 | 5,773.50 | 5,824.40 | 5,773.50 | 5,821.90 | 1,195.4K |
| 10:10 | 5,828.20 | 5,837.30 | 5,812.10 | 5,837.30 | 850.6K |
| 10:15 | 5,839.00 | 5,839.00 | 5,754.00 | 5,760.30 | 542.2K |
| 10:20 | 5,777.10 | 5,804.00 | 5,777.10 | 5,782.90 | 579.3K |
| 10:25 | 5,781.50 | 5,781.50 | 5,750.10 | 5,757.80 | 480.6K |
| 10:30 | 5,764.10 | 5,788.90 | 5,762.50 | 5,778.10 | 407.5K |
| 10:35 | 5,783.00 | 5,790.80 | 5,782.30 | 5,788.40 | 698.2K |
| 10:40 | 5,786.00 | 5,794.80 | 5,784.40 | 5,790.70 | 404.7K |
| 10:45 | 5,786.00 | 5,795.90 | 5,776.20 | 5,778.50 | 434.6K |
| 10:50 | 5,785.10 | 5,807.70 | 5,785.10 | 5,804.50 | 542.6K |
| 10:55 | 5,803.50 | 5,819.10 | 5,802.60 | 5,817.80 | 734.3K |
| 11:00 | 5,801.50 | 5,839.70 | 5,801.50 | 5,831.00 | 715.7K |
| 11:05 | 5,838.50 | 5,842.00 | 5,821.50 | 5,821.50 | 563.0K |
| 11:10 | 5,827.70 | 5,867.70 | 5,827.70 | 5,867.70 | 446.3K |
| 11:15 | 5,871.90 | 5,893.60 | 5,871.90 | 5,890.60 | 649.1K |
| 11:20 | 5,900.50 | 5,908.10 | 5,893.30 | 5,905.00 | 487.8K |
| 11:25 | 5,900.00 | 5,900.00 | 5,825.30 | 5,825.30 | 590.3K |
| 11:30 | 5,825.60 | 5,865.80 | 5,825.60 | 5,863.70 | 338.3K |
| 11:35 | 5,885.90 | 5,895.80 | 5,875.00 | 5,885.10 | 566.7K |
| 11:40 | 5,892.00 | 5,894.90 | 5,875.20 | 5,894.90 | 638.4K |
| 11:45 | 5,900.40 | 5,912.40 | 5,898.90 | 5,910.30 | 355.8K |
| 11:50 | 5,913.20 | 5,913.20 | 5,858.30 | 5,868.50 | 691.3K |
| 11:55 | 5,876.30 | 5,911.80 | 5,876.30 | 5,909.80 | 1,119.2K |
| 12:00 | 5,924.00 | 5,970.40 | 5,917.70 | 5,951.20 | 856.1K |
| 12:05 | 5,943.70 | 5,945.60 | 5,934.30 | 5,934.30 | 835.5K |
| 12:10 | 5,928.80 | 5,932.90 | 5,919.20 | 5,919.20 | 469.7K |
| 12:15 | 5,909.90 | 5,909.90 | 5,885.00 | 5,885.00 | 528.0K |
| 12:20 | 5,889.70 | 5,906.60 | 5,889.70 | 5,904.30 | 279.4K |
| 12:25 | 5,904.40 | 5,918.90 | 5,904.40 | 5,910.30 | 355.5K |
| 12:30 | 5,912.30 | 5,914.10 | 5,906.90 | 5,914.10 | 356.1K |
| 12:35 | 5,913.50 | 5,931.20 | 5,913.50 | 5,930.40 | 339.3K |
| 12:40 | 5,925.40 | 5,925.40 | 5,907.60 | 5,907.60 | 343.3K |
| 12:45 | 5,907.20 | 5,920.20 | 5,907.20 | 5,916.00 | 285.0K |
| 12:50 | 5,917.30 | 5,918.30 | 5,903.80 | 5,909.50 | 413.6K |
| 12:55 | 5,908.90 | 5,915.20 | 5,897.10 | 5,898.90 | 361.6K |
| 13:00 | 5,903.30 | 5,908.60 | 5,885.40 | 5,885.40 | 524.1K |
| 13:05 | 5,880.10 | 5,894.70 | 5,880.10 | 5,894.70 | 445.9K |
| 13:10 | 5,898.10 | 5,920.20 | 5,896.60 | 5,917.50 | 531.0K |
| 13:15 | 5,919.30 | 5,922.60 | 5,903.20 | 5,903.20 | 426.3K |
| 13:20 | 5,910.70 | 5,914.10 | 5,897.50 | 5,897.50 | 530.6K |
| 13:25 | 5,902.80 | 5,902.80 | 5,867.00 | 5,867.00 | 394.7K |
| 13:30 | 5,867.50 | 5,883.00 | 5,867.50 | 5,879.90 | 322.0K |
| 13:35 | 5,881.10 | 5,895.70 | 5,879.20 | 5,887.00 | 328.1K |
| 13:40 | 5,870.70 | 5,870.70 | 5,836.60 | 5,870.00 | 385.8K |
| 13:45 | 5,875.40 | 5,882.60 | 5,875.40 | 5,877.60 | 239.0K |
| 13:50 | 5,870.80 | 5,876.90 | 5,844.00 | 5,844.60 | 299.4K |
| 13:55 | 5,843.10 | 5,867.10 | 5,843.10 | 5,865.80 | 278.7K |
| 14:00 | 5,871.30 | 5,884.50 | 5,866.70 | 5,879.80 | 334.4K |
| 14:05 | 5,876.40 | 5,876.80 | 5,858.60 | 5,858.60 | 406.5K |
| 14:10 | 5,870.20 | 5,909.50 | 5,870.20 | 5,909.50 | 649.8K |
| 14:15 | 5,905.50 | 5,910.70 | 5,867.40 | 5,867.40 | 354.4K |
| 14:20 | 5,871.70 | 5,871.70 | 5,826.60 | 5,826.60 | 248.6K |
| 14:25 | 5,829.60 | 5,836.50 | 5,825.50 | 5,836.50 | 188.5K |
| 14:30 | 5,842.10 | 5,848.10 | 5,818.00 | 5,818.00 | 331.5K |
| 14:35 | 5,825.20 | 5,825.20 | 5,806.80 | 5,808.10 | 251.8K |
| 14:40 | 5,807.00 | 5,836.80 | 5,807.00 | 5,836.20 | 137.7K |
| 14:45 | 5,837.30 | 5,838.00 | 5,812.10 | 5,813.60 | 230.2K |
| 14:50 | 5,822.30 | 5,851.50 | 5,822.30 | 5,851.50 | 224.3K |
| 14:55 | 5,856.30 | 5,859.50 | 5,852.40 | 5,859.50 | 211.0K |
| 15:00 | 5,856.40 | 5,871.80 | 5,855.40 | 5,866.50 | 228.0K |
| 15:05 | 5,864.20 | 5,864.90 | 5,854.40 | 5,854.40 | 220.9K |
| 15:10 | 5,860.00 | 5,876.50 | 5,860.00 | 5,864.10 | 532.2K |
| 15:15 | 5,865.70 | 5,867.00 | 5,843.20 | 5,843.20 | 576.1K |
| 15:20 | 5,850.70 | 5,850.70 | 5,821.60 | 5,828.50 | 528.5K |
| 15:25 | 5,811.90 | 5,830.00 | 5,810.30 | 5,810.30 | 327.1K |
| 15:30 | 5,788.40 | 5,788.40 | 5,773.40 | 5,782.30 | 510.8K |
| 15:35 | 5,771.10 | 5,775.80 | 5,758.50 | 5,767.40 | 305.3K |
| 15:40 | 5,752.80 | 5,761.80 | 5,736.30 | 5,761.80 | 421.4K |
| 15:45 | 5,774.50 | 5,782.70 | 5,729.40 | 5,733.60 | 389.0K |
| 15:50 | 5,727.30 | 5,738.80 | 5,716.50 | 5,732.10 | 491.0K |
| 15:55 | 5,722.20 | 5,731.00 | 5,715.90 | 5,725.10 | 378.0K |
| 16:00 | 5,736.30 | 5,777.30 | 5,736.30 | 5,755.40 | 435.0K |
| 16:05 | 5,745.70 | 6,014.90 | 5,745.70 | 5,994.60 | 4,259.8K |
| 16:10 | 5,962.60 | 5,969.00 | 5,914.60 | 5,927.00 | 977.1K |
| 16:15 | 5,894.20 | 5,906.20 | 5,870.80 | 5,897.30 | 623.0K |
| 16:20 | 5,899.10 | 5,925.50 | 5,895.80 | 5,914.30 | 457.9K |
| 16:25 | 5,920.20 | 5,993.20 | 5,920.20 | 5,993.20 | 657.2K |
| 16:30 | 5,998.80 | 6,023.90 | 5,994.20 | 6,023.90 | 588.6K |
| 16:35 | 6,014.70 | 6,025.30 | 5,968.60 | 5,968.60 | 504.8K |
| 16:40 | 5,968.60 | 5,968.60 | 5,930.20 | 5,934.80 | 367.3K |
| 16:45 | 5,938.90 | 5,940.80 | 5,925.50 | 5,939.40 | 618.1K |
| 16:50 | 5,913.10 | 5,913.10 | 5,887.20 | 5,897.00 | 472.0K |
| 16:55 | 5,896.30 | 5,936.20 | 5,894.80 | 5,936.20 | 780.9K |
| 17:00 | 5,942.80 | 5,979.40 | 5,937.60 | 5,979.40 | 950.6K |
| 17:05 | 5,987.80 | 5,989.80 | 5,967.60 | 5,967.60 | 785.6K |
| 17:10 | 5,980.10 | 5,987.60 | 5,954.50 | 5,971.40 | 1,283.7K |
| 17:15 | 5,965.90 | 5,985.30 | 5,947.10 | 5,985.30 | 1,012.2K |
| 17:20 | 5,980.30 | 5,980.30 | 5,962.00 | 5,974.80 | 1,020.3K |
| 17:25 | 5,980.80 | 6,004.40 | 5,980.40 | 6,001.00 | 1,594.6K |
| 17:35 | 5,939.70 | 5,939.70 | 5,939.70 | 5,939.70 | 0.0K |