3,870.88
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 08:00 | 3,950.51 | 3,950.51 | 3,929.64 | 3,933.21 | 0.0K |
| 08:05 | 3,934.77 | 3,934.77 | 3,928.35 | 3,928.35 | 0.0K |
| 08:10 | 3,928.28 | 3,928.73 | 3,926.38 | 3,926.42 | 0.0K |
| 08:15 | 3,926.38 | 3,927.44 | 3,918.94 | 3,919.70 | 0.0K |
| 08:20 | 3,919.76 | 3,920.72 | 3,917.82 | 3,918.79 | 0.0K |
| 08:25 | 3,918.73 | 3,920.83 | 3,917.21 | 3,917.21 | 0.0K |
| 08:30 | 3,917.35 | 3,918.10 | 3,911.31 | 3,913.56 | 0.0K |
| 08:35 | 3,913.60 | 3,915.85 | 3,913.59 | 3,914.40 | 0.0K |
| 08:40 | 3,913.64 | 3,916.69 | 3,913.40 | 3,916.69 | 0.0K |
| 08:45 | 3,916.49 | 3,918.52 | 3,915.20 | 3,916.20 | 0.0K |
| 08:50 | 3,918.48 | 3,918.50 | 3,915.10 | 3,917.78 | 0.0K |
| 08:55 | 3,917.98 | 3,920.03 | 3,916.96 | 3,918.49 | 0.0K |
| 09:00 | 3,920.21 | 3,922.02 | 3,919.43 | 3,922.02 | 0.0K |
| 09:05 | 3,921.80 | 3,923.23 | 3,920.60 | 3,922.60 | 0.0K |
| 09:10 | 3,923.36 | 3,923.36 | 3,922.58 | 3,922.98 | 0.0K |
| 09:15 | 3,923.00 | 3,926.61 | 3,922.91 | 3,926.61 | 0.0K |
| 09:20 | 3,925.85 | 3,927.91 | 3,925.80 | 3,927.75 | 0.0K |
| 09:25 | 3,927.71 | 3,929.23 | 3,927.11 | 3,928.56 | 0.0K |
| 09:30 | 3,928.36 | 3,930.14 | 3,927.09 | 3,929.92 | 0.0K |
| 09:35 | 3,929.99 | 3,931.57 | 3,927.78 | 3,927.78 | 0.0K |
| 09:40 | 3,928.54 | 3,929.93 | 3,928.12 | 3,929.50 | 0.0K |
| 09:45 | 3,929.48 | 3,930.19 | 3,929.42 | 3,930.01 | 0.0K |
| 09:50 | 3,929.98 | 3,931.63 | 3,928.34 | 3,928.37 | 0.0K |
| 09:55 | 3,927.60 | 3,928.29 | 3,925.67 | 3,928.19 | 0.0K |
| 10:00 | 3,928.40 | 3,929.54 | 3,927.62 | 3,929.45 | 0.0K |
| 10:05 | 3,929.43 | 3,929.43 | 3,927.88 | 3,927.97 | 0.0K |
| 10:10 | 3,927.92 | 3,929.65 | 3,926.87 | 3,926.97 | 0.0K |
| 10:15 | 3,926.95 | 3,933.81 | 3,926.18 | 3,933.10 | 0.0K |
| 10:20 | 3,933.08 | 3,934.12 | 3,932.71 | 3,933.98 | 0.0K |
| 10:25 | 3,934.00 | 3,934.06 | 3,933.80 | 3,933.86 | 0.0K |
| 10:30 | 3,933.93 | 3,936.64 | 3,933.93 | 3,934.53 | 0.0K |
| 10:35 | 3,934.56 | 3,934.67 | 3,933.15 | 3,933.16 | 0.0K |
| 10:40 | 3,933.92 | 3,935.36 | 3,931.80 | 3,932.56 | 0.0K |
| 10:45 | 3,931.80 | 3,931.81 | 3,930.06 | 3,931.81 | 0.0K |
| 10:50 | 3,931.82 | 3,932.31 | 3,931.55 | 3,931.55 | 0.0K |
| 10:55 | 3,931.51 | 3,931.51 | 3,930.25 | 3,930.25 | 0.0K |
| 11:00 | 3,930.45 | 3,930.51 | 3,929.29 | 3,929.69 | 0.0K |
| 11:05 | 3,929.67 | 3,932.44 | 3,929.67 | 3,932.44 | 0.0K |
| 11:10 | 3,932.44 | 3,933.71 | 3,932.44 | 3,932.79 | 0.0K |
| 11:15 | 3,932.68 | 3,933.09 | 3,930.69 | 3,932.41 | 0.0K |
| 11:20 | 3,932.43 | 3,935.45 | 3,932.43 | 3,935.45 | 0.0K |
| 11:25 | 3,936.97 | 3,940.96 | 3,936.97 | 3,940.96 | 0.0K |
| 11:30 | 3,940.98 | 3,942.30 | 3,940.39 | 3,940.39 | 0.0K |
| 11:35 | 3,940.19 | 3,943.35 | 3,940.19 | 3,942.37 | 0.0K |
| 11:40 | 3,942.28 | 3,943.27 | 3,942.12 | 3,943.27 | 0.0K |
| 11:45 | 3,943.18 | 3,943.96 | 3,942.40 | 3,943.96 | 0.0K |
| 11:50 | 3,943.94 | 3,945.09 | 3,941.95 | 3,941.99 | 0.0K |
| 11:55 | 3,941.23 | 3,941.23 | 3,938.92 | 3,939.89 | 0.0K |
| 12:00 | 3,939.74 | 3,942.02 | 3,939.49 | 3,939.49 | 0.0K |
| 12:05 | 3,939.48 | 3,939.48 | 3,936.49 | 3,936.61 | 0.0K |
| 12:10 | 3,937.37 | 3,937.37 | 3,933.70 | 3,933.70 | 0.0K |
| 12:15 | 3,933.67 | 3,935.14 | 3,933.62 | 3,933.82 | 0.0K |
| 12:20 | 3,934.58 | 3,934.58 | 3,932.43 | 3,933.15 | 0.0K |
| 12:25 | 3,933.21 | 3,934.33 | 3,933.21 | 3,934.33 | 0.0K |
| 12:30 | 3,935.09 | 3,935.51 | 3,934.33 | 3,934.33 | 0.0K |
| 12:35 | 3,933.57 | 3,934.25 | 3,932.88 | 3,932.88 | 0.0K |
| 12:40 | 3,932.68 | 3,933.65 | 3,932.28 | 3,932.87 | 0.0K |
| 12:45 | 3,932.85 | 3,933.87 | 3,932.85 | 3,933.87 | 0.0K |
| 12:50 | 3,933.69 | 3,934.18 | 3,932.91 | 3,933.50 | 0.0K |
| 12:55 | 3,933.53 | 3,934.69 | 3,932.81 | 3,933.81 | 0.0K |
| 13:00 | 3,935.33 | 3,937.39 | 3,935.28 | 3,936.30 | 0.0K |
| 13:05 | 3,936.31 | 3,938.21 | 3,936.25 | 3,938.21 | 0.0K |
| 13:10 | 3,938.21 | 3,939.17 | 3,937.50 | 3,938.34 | 0.0K |
| 13:15 | 3,938.49 | 3,939.34 | 3,936.76 | 3,936.76 | 0.0K |
| 13:20 | 3,935.99 | 3,937.71 | 3,934.18 | 3,937.71 | 0.0K |
| 13:25 | 3,937.69 | 3,938.86 | 3,937.69 | 3,938.76 | 0.0K |
| 13:30 | 3,938.74 | 3,940.24 | 3,938.51 | 3,940.20 | 0.0K |
| 13:35 | 3,940.22 | 3,941.20 | 3,937.93 | 3,940.79 | 0.0K |
| 13:40 | 3,940.58 | 3,941.15 | 3,937.93 | 3,939.47 | 0.0K |
| 13:45 | 3,939.55 | 3,940.58 | 3,939.53 | 3,940.58 | 0.0K |
| 13:50 | 3,942.11 | 3,943.42 | 3,942.11 | 3,942.53 | 0.0K |
| 13:55 | 3,942.59 | 3,942.59 | 3,941.06 | 3,941.90 | 0.0K |
| 14:00 | 3,941.94 | 3,942.08 | 3,940.41 | 3,940.48 | 0.0K |
| 14:05 | 3,940.59 | 3,941.07 | 3,939.89 | 3,941.07 | 0.0K |
| 14:10 | 3,941.82 | 3,942.90 | 3,940.42 | 3,942.90 | 0.0K |
| 14:15 | 3,943.04 | 3,945.82 | 3,943.04 | 3,945.62 | 0.0K |
| 14:20 | 3,945.60 | 3,945.60 | 3,944.06 | 3,944.13 | 0.0K |
| 14:25 | 3,944.16 | 3,944.51 | 3,942.23 | 3,944.51 | 0.0K |
| 14:30 | 3,943.73 | 3,946.61 | 3,942.75 | 3,942.77 | 0.0K |
| 14:35 | 3,945.06 | 3,945.27 | 3,942.50 | 3,945.27 | 0.0K |
| 14:40 | 3,945.46 | 3,946.92 | 3,945.26 | 3,946.77 | 0.0K |
| 14:45 | 3,946.57 | 3,946.57 | 3,944.21 | 3,945.73 | 0.0K |
| 14:50 | 3,945.63 | 3,947.33 | 3,943.88 | 3,946.37 | 0.0K |
| 14:55 | 3,946.39 | 3,946.39 | 3,943.23 | 3,944.63 | 0.0K |
| 15:00 | 3,944.34 | 3,952.26 | 3,944.34 | 3,951.06 | 0.0K |
| 15:05 | 3,949.33 | 3,951.84 | 3,945.30 | 3,947.46 | 0.0K |
| 15:10 | 3,948.22 | 3,951.54 | 3,946.77 | 3,951.54 | 0.0K |
| 15:15 | 3,952.30 | 3,953.54 | 3,949.90 | 3,950.26 | 0.0K |
| 15:20 | 3,950.24 | 3,951.35 | 3,947.33 | 3,949.33 | 0.0K |
| 15:25 | 3,947.81 | 3,951.77 | 3,947.56 | 3,947.75 | 0.0K |
| 15:30 | 3,947.75 | 3,951.21 | 3,945.30 | 3,945.30 | 0.0K |
| 15:35 | 3,945.28 | 3,945.28 | 3,941.86 | 3,942.28 | 0.0K |
| 15:40 | 3,942.36 | 3,943.54 | 3,937.13 | 3,943.45 | 0.0K |
| 15:45 | 3,942.69 | 3,944.85 | 3,941.46 | 3,941.46 | 0.0K |
| 15:50 | 3,941.44 | 3,941.44 | 3,938.75 | 3,940.74 | 0.0K |
| 15:55 | 3,940.77 | 3,943.51 | 3,940.77 | 3,941.38 | 0.0K |
| 16:00 | 3,940.62 | 3,940.62 | 3,934.81 | 3,938.01 | 0.0K |
| 16:05 | 3,938.06 | 3,940.85 | 3,938.06 | 3,939.07 | 0.0K |
| 16:10 | 3,938.30 | 3,941.62 | 3,938.28 | 3,941.62 | 0.0K |
| 16:15 | 3,941.54 | 3,943.00 | 3,941.54 | 3,941.70 | 0.0K |
| 16:20 | 3,941.48 | 3,942.59 | 3,939.91 | 3,941.81 | 0.0K |
| 16:25 | 3,941.70 | 3,941.70 | 3,938.33 | 3,939.05 | 0.0K |
| 16:35 | 3,939.84 | 3,939.84 | 3,939.84 | 3,939.84 | 0.0K |