3,491.58
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 08:00 | 3,575.88 | 3,575.88 | 3,551.00 | 3,557.24 | 0.0K |
| 08:05 | 3,557.87 | 3,558.50 | 3,544.18 | 3,544.18 | 0.0K |
| 08:10 | 3,546.08 | 3,548.41 | 3,545.15 | 3,547.78 | 0.0K |
| 08:15 | 3,547.98 | 3,553.68 | 3,545.88 | 3,546.21 | 0.0K |
| 08:20 | 3,546.64 | 3,550.02 | 3,542.25 | 3,542.25 | 0.0K |
| 08:25 | 3,541.42 | 3,541.42 | 3,535.30 | 3,535.94 | 0.0K |
| 08:30 | 3,537.21 | 3,541.42 | 3,537.21 | 3,540.98 | 0.0K |
| 08:35 | 3,540.79 | 3,540.79 | 3,533.68 | 3,534.31 | 0.0K |
| 08:40 | 3,535.19 | 3,535.38 | 3,533.24 | 3,533.55 | 0.0K |
| 08:45 | 3,533.99 | 3,535.19 | 3,532.87 | 3,533.18 | 0.0K |
| 08:50 | 3,532.86 | 3,532.86 | 3,528.11 | 3,530.21 | 0.0K |
| 08:55 | 3,530.40 | 3,530.96 | 3,523.32 | 3,523.32 | 0.0K |
| 09:00 | 3,523.76 | 3,524.97 | 3,522.15 | 3,522.15 | 0.0K |
| 09:05 | 3,523.02 | 3,529.87 | 3,522.66 | 3,523.66 | 0.0K |
| 09:10 | 3,523.66 | 3,524.63 | 3,521.81 | 3,523.56 | 0.0K |
| 09:15 | 3,523.12 | 3,523.56 | 3,522.12 | 3,522.24 | 0.0K |
| 09:20 | 3,521.36 | 3,526.09 | 3,521.36 | 3,524.90 | 0.0K |
| 09:25 | 3,528.36 | 3,532.40 | 3,528.36 | 3,531.96 | 0.0K |
| 09:30 | 3,532.84 | 3,534.03 | 3,531.28 | 3,531.28 | 0.0K |
| 09:35 | 3,533.18 | 3,534.89 | 3,532.94 | 3,534.89 | 0.0K |
| 09:40 | 3,535.33 | 3,537.09 | 3,534.89 | 3,536.96 | 0.0K |
| 09:45 | 3,537.17 | 3,537.17 | 3,533.67 | 3,534.11 | 0.0K |
| 09:50 | 3,533.67 | 3,533.91 | 3,532.88 | 3,533.51 | 0.0K |
| 09:55 | 3,533.71 | 3,537.85 | 3,533.27 | 3,537.85 | 0.0K |
| 10:00 | 3,537.85 | 3,538.06 | 3,534.86 | 3,535.07 | 0.0K |
| 10:05 | 3,534.63 | 3,534.63 | 3,528.82 | 3,529.97 | 0.0K |
| 10:10 | 3,530.60 | 3,536.71 | 3,530.60 | 3,532.81 | 0.0K |
| 10:15 | 3,532.37 | 3,532.37 | 3,529.29 | 3,529.29 | 0.0K |
| 10:20 | 3,529.41 | 3,531.59 | 3,529.41 | 3,531.59 | 0.0K |
| 10:25 | 3,532.03 | 3,532.15 | 3,528.89 | 3,528.89 | 0.0K |
| 10:30 | 3,529.02 | 3,529.46 | 3,524.25 | 3,525.12 | 0.0K |
| 10:35 | 3,524.68 | 3,525.12 | 3,522.86 | 3,523.30 | 0.0K |
| 10:40 | 3,524.17 | 3,526.00 | 3,524.17 | 3,526.00 | 0.0K |
| 10:45 | 3,525.56 | 3,525.56 | 3,523.70 | 3,524.33 | 0.0K |
| 10:50 | 3,523.94 | 3,523.96 | 3,523.52 | 3,523.96 | 0.0K |
| 10:55 | 3,524.40 | 3,528.10 | 3,524.20 | 3,527.42 | 0.0K |
| 11:00 | 3,526.98 | 3,526.98 | 3,524.60 | 3,525.03 | 0.0K |
| 11:05 | 3,524.40 | 3,525.03 | 3,523.84 | 3,523.84 | 0.0K |
| 11:10 | 3,523.84 | 3,523.84 | 3,522.10 | 3,522.10 | 0.0K |
| 11:15 | 3,523.41 | 3,526.83 | 3,523.41 | 3,526.83 | 0.0K |
| 11:20 | 3,526.19 | 3,531.60 | 3,526.19 | 3,531.40 | 0.0K |
| 11:25 | 3,531.84 | 3,533.35 | 3,531.84 | 3,533.35 | 0.0K |
| 11:30 | 3,533.98 | 3,537.69 | 3,533.98 | 3,535.50 | 0.0K |
| 11:35 | 3,535.70 | 3,535.70 | 3,534.62 | 3,534.86 | 0.0K |
| 11:40 | 3,534.43 | 3,534.43 | 3,532.09 | 3,532.09 | 0.0K |
| 11:45 | 3,531.96 | 3,531.96 | 3,530.86 | 3,530.86 | 0.0K |
| 11:50 | 3,531.49 | 3,533.00 | 3,528.39 | 3,528.39 | 0.0K |
| 11:55 | 3,528.39 | 3,530.97 | 3,528.39 | 3,529.90 | 0.0K |
| 12:00 | 3,529.66 | 3,529.86 | 3,528.39 | 3,529.02 | 0.0K |
| 12:05 | 3,529.90 | 3,533.21 | 3,529.90 | 3,533.21 | 0.0K |
| 12:10 | 3,533.60 | 3,534.04 | 3,532.73 | 3,532.73 | 0.0K |
| 12:15 | 3,534.04 | 3,536.23 | 3,534.04 | 3,536.23 | 0.0K |
| 12:20 | 3,536.43 | 3,538.64 | 3,536.32 | 3,538.64 | 0.0K |
| 12:25 | 3,538.76 | 3,541.15 | 3,538.76 | 3,541.15 | 0.0K |
| 12:30 | 3,541.79 | 3,544.37 | 3,541.79 | 3,543.97 | 0.0K |
| 12:35 | 3,544.61 | 3,545.48 | 3,542.90 | 3,542.90 | 0.0K |
| 12:40 | 3,542.80 | 3,542.80 | 3,541.97 | 3,541.97 | 0.0K |
| 12:45 | 3,542.40 | 3,544.36 | 3,542.40 | 3,542.55 | 0.0K |
| 12:50 | 3,542.55 | 3,542.99 | 3,542.01 | 3,542.32 | 0.0K |
| 12:55 | 3,541.88 | 3,542.62 | 3,539.64 | 3,539.77 | 0.0K |
| 13:00 | 3,540.64 | 3,542.39 | 3,540.64 | 3,541.83 | 0.0K |
| 13:05 | 3,541.40 | 3,541.40 | 3,538.38 | 3,538.38 | 0.0K |
| 13:10 | 3,537.50 | 3,540.76 | 3,536.55 | 3,540.64 | 0.0K |
| 13:15 | 3,540.20 | 3,541.64 | 3,540.20 | 3,540.70 | 0.0K |
| 13:20 | 3,541.34 | 3,543.82 | 3,541.34 | 3,543.82 | 0.0K |
| 13:25 | 3,543.38 | 3,551.58 | 3,543.38 | 3,549.59 | 0.0K |
| 13:30 | 3,549.71 | 3,549.71 | 3,546.22 | 3,546.22 | 0.0K |
| 13:35 | 3,545.91 | 3,546.03 | 3,544.40 | 3,544.40 | 0.0K |
| 13:40 | 3,545.27 | 3,546.23 | 3,544.66 | 3,544.86 | 0.0K |
| 13:45 | 3,544.73 | 3,546.92 | 3,543.66 | 3,546.05 | 0.0K |
| 13:50 | 3,544.85 | 3,544.85 | 3,544.13 | 3,544.13 | 0.0K |
| 13:55 | 3,543.81 | 3,543.97 | 3,543.06 | 3,543.33 | 0.0K |
| 14:00 | 3,543.01 | 3,543.65 | 3,540.58 | 3,540.58 | 0.0K |
| 14:05 | 3,539.14 | 3,539.23 | 3,536.96 | 3,537.40 | 0.0K |
| 14:10 | 3,537.79 | 3,539.30 | 3,537.79 | 3,539.30 | 0.0K |
| 14:15 | 3,539.30 | 3,539.30 | 3,537.70 | 3,538.90 | 0.0K |
| 14:20 | 3,539.21 | 3,540.53 | 3,538.90 | 3,539.34 | 0.0K |
| 14:25 | 3,539.65 | 3,541.89 | 3,538.90 | 3,541.05 | 0.0K |
| 14:30 | 3,540.73 | 3,547.11 | 3,539.85 | 3,546.47 | 0.0K |
| 14:35 | 3,546.27 | 3,546.63 | 3,541.36 | 3,541.36 | 0.0K |
| 14:40 | 3,540.93 | 3,540.99 | 3,539.72 | 3,540.99 | 0.0K |
| 14:45 | 3,541.43 | 3,546.95 | 3,541.43 | 3,546.95 | 0.0K |
| 14:50 | 3,546.95 | 3,546.95 | 3,541.47 | 3,541.57 | 0.0K |
| 14:55 | 3,541.44 | 3,541.44 | 3,537.59 | 3,538.23 | 0.0K |
| 15:00 | 3,537.91 | 3,538.03 | 3,533.72 | 3,534.48 | 0.0K |
| 15:05 | 3,534.69 | 3,537.31 | 3,534.69 | 3,536.24 | 0.0K |
| 15:10 | 3,537.11 | 3,541.94 | 3,537.11 | 3,541.94 | 0.0K |
| 15:15 | 3,541.94 | 3,544.96 | 3,540.85 | 3,541.06 | 0.0K |
| 15:20 | 3,541.38 | 3,541.38 | 3,540.19 | 3,540.38 | 0.0K |
| 15:25 | 3,540.58 | 3,541.25 | 3,538.81 | 3,539.25 | 0.0K |
| 15:30 | 3,539.57 | 3,539.88 | 3,533.08 | 3,535.15 | 0.0K |
| 15:35 | 3,534.71 | 3,535.75 | 3,531.85 | 3,535.75 | 0.0K |
| 15:40 | 3,536.07 | 3,536.95 | 3,534.32 | 3,534.32 | 0.0K |
| 15:45 | 3,534.88 | 3,536.07 | 3,533.61 | 3,534.80 | 0.0K |
| 15:50 | 3,533.85 | 3,538.62 | 3,533.41 | 3,538.62 | 0.0K |
| 15:55 | 3,539.06 | 3,540.26 | 3,537.75 | 3,537.75 | 0.0K |
| 16:00 | 3,537.65 | 3,538.08 | 3,535.94 | 3,536.68 | 0.0K |
| 16:05 | 3,537.12 | 3,541.74 | 3,536.97 | 3,539.68 | 0.0K |
| 16:10 | 3,539.24 | 3,539.24 | 3,536.06 | 3,536.69 | 0.0K |
| 16:15 | 3,535.82 | 3,537.58 | 3,533.25 | 3,537.27 | 0.0K |
| 16:20 | 3,537.27 | 3,537.27 | 3,532.65 | 3,533.96 | 0.0K |
| 16:25 | 3,535.55 | 3,538.40 | 3,535.55 | 3,537.40 | 0.0K |
| 16:35 | 3,533.11 | 3,533.11 | 3,533.11 | 3,533.11 | 0.0K |