最終更新: 2025-10-03
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 3,172.91 | 3,184.08 | 3,161.11 | 3,164.60 | 236,110.1K |
| 09:35 | 3,164.62 | 3,174.38 | 3,156.57 | 3,171.47 | 92,016.1K |
| 09:40 | 3,171.84 | 3,173.00 | 3,137.07 | 3,142.25 | 79,524.4K |
| 09:45 | 3,143.34 | 3,154.99 | 3,133.24 | 3,153.33 | 86,722.9K |
| 09:50 | 3,153.32 | 3,159.85 | 3,143.61 | 3,158.98 | 45,297.2K |
| 09:55 | 3,160.40 | 3,171.75 | 3,156.19 | 3,156.19 | 65,426.7K |
| 10:00 | 3,156.31 | 3,156.31 | 3,146.12 | 3,148.96 | 43,666.0K |
| 10:05 | 3,148.84 | 3,151.79 | 3,138.65 | 3,139.08 | 35,963.2K |
| 10:10 | 3,138.67 | 3,156.39 | 3,138.67 | 3,155.78 | 44,319.1K |
| 10:15 | 3,152.67 | 3,152.98 | 3,134.12 | 3,140.58 | 42,169.6K |
| 10:20 | 3,140.61 | 3,143.46 | 3,134.33 | 3,141.77 | 28,370.8K |
| 10:25 | 3,143.27 | 3,145.47 | 3,140.30 | 3,141.80 | 25,838.1K |
| 10:30 | 3,141.94 | 3,149.03 | 3,139.85 | 3,145.44 | 26,164.6K |
| 10:35 | 3,145.66 | 3,151.90 | 3,144.39 | 3,151.04 | 28,284.7K |
| 10:40 | 3,150.85 | 3,155.49 | 3,144.70 | 3,149.44 | 33,426.7K |
| 10:45 | 3,150.77 | 3,150.93 | 3,138.77 | 3,141.64 | 20,885.6K |
| 10:50 | 3,142.64 | 3,154.55 | 3,141.46 | 3,151.94 | 19,942.9K |
| 10:55 | 3,151.58 | 3,154.52 | 3,149.17 | 3,151.98 | 18,328.5K |
| 11:00 | 3,152.35 | 3,155.81 | 3,148.91 | 3,149.29 | 17,641.8K |
| 11:05 | 3,150.09 | 3,150.13 | 3,144.92 | 3,145.02 | 16,041.9K |
| 11:10 | 3,144.63 | 3,146.14 | 3,138.36 | 3,140.93 | 21,419.3K |
| 11:15 | 3,141.09 | 3,142.83 | 3,130.59 | 3,130.59 | 16,701.8K |
| 11:20 | 3,130.83 | 3,130.94 | 3,122.96 | 3,123.06 | 23,874.1K |
| 11:25 | 3,122.20 | 3,129.93 | 3,122.20 | 3,125.02 | 16,453.4K |
| 11:30 | 3,124.50 | 3,124.50 | 3,114.43 | 3,116.92 | 19,399.0K |
| 11:35 | 3,116.88 | 3,118.54 | 3,114.63 | 3,116.47 | 11,989.8K |
| 11:40 | 3,116.40 | 3,116.50 | 3,109.12 | 3,113.96 | 18,672.6K |
| 11:45 | 3,113.71 | 3,114.06 | 3,108.45 | 3,112.26 | 13,335.5K |
| 11:50 | 3,112.55 | 3,117.12 | 3,111.73 | 3,115.77 | 9,239.9K |
| 11:55 | 3,115.63 | 3,118.38 | 3,114.19 | 3,117.95 | 9,812.0K |
| 12:00 | 3,118.27 | 3,118.27 | 3,118.27 | 3,118.27 | 45.9K |
| 12:05 | 3,118.27 | 3,118.27 | 3,118.27 | 3,118.27 | 0.0K |
| 13:00 | 3,119.16 | 3,125.99 | 3,113.19 | 3,119.16 | 47,594.3K |
| 13:05 | 3,118.40 | 3,126.05 | 3,113.81 | 3,124.34 | 36,933.2K |
| 13:10 | 3,124.75 | 3,127.47 | 3,119.40 | 3,119.79 | 23,161.3K |
| 13:15 | 3,119.01 | 3,120.81 | 3,116.26 | 3,119.89 | 18,909.7K |
| 13:20 | 3,119.71 | 3,125.71 | 3,119.08 | 3,125.71 | 28,885.0K |
| 13:25 | 3,123.94 | 3,133.40 | 3,122.62 | 3,127.20 | 23,153.1K |
| 13:30 | 3,127.51 | 3,140.48 | 3,127.51 | 3,135.93 | 43,807.4K |
| 13:35 | 3,137.28 | 3,137.76 | 3,126.69 | 3,126.69 | 26,203.6K |
| 13:40 | 3,127.47 | 3,129.60 | 3,122.96 | 3,125.92 | 19,032.4K |
| 13:45 | 3,125.82 | 3,128.89 | 3,124.82 | 3,127.19 | 14,937.5K |
| 13:50 | 3,127.32 | 3,131.21 | 3,124.77 | 3,124.97 | 15,681.0K |
| 13:55 | 3,124.96 | 3,131.87 | 3,124.96 | 3,131.37 | 15,397.6K |
| 14:00 | 3,132.16 | 3,132.16 | 3,127.82 | 3,128.72 | 12,490.9K |
| 14:05 | 3,128.46 | 3,132.82 | 3,124.80 | 3,132.49 | 26,324.5K |
| 14:10 | 3,132.55 | 3,134.06 | 3,130.22 | 3,132.55 | 21,369.2K |
| 14:15 | 3,132.53 | 3,132.53 | 3,123.43 | 3,126.67 | 20,355.2K |
| 14:20 | 3,125.31 | 3,125.58 | 3,108.10 | 3,108.84 | 39,120.0K |
| 14:25 | 3,110.57 | 3,113.94 | 3,104.09 | 3,108.13 | 23,359.2K |
| 14:30 | 3,108.72 | 3,117.62 | 3,104.77 | 3,116.70 | 15,812.9K |
| 14:35 | 3,116.13 | 3,118.56 | 3,113.58 | 3,117.14 | 13,895.2K |
| 14:40 | 3,117.32 | 3,117.53 | 3,109.06 | 3,109.57 | 17,455.7K |
| 14:45 | 3,109.62 | 3,109.62 | 3,090.84 | 3,090.84 | 37,883.0K |
| 14:50 | 3,090.65 | 3,090.65 | 3,083.10 | 3,088.03 | 27,310.3K |
| 14:55 | 3,088.35 | 3,091.73 | 3,085.50 | 3,089.10 | 23,398.8K |
| 15:00 | 3,088.80 | 3,088.80 | 3,071.52 | 3,081.00 | 47,887.1K |
| 15:05 | 3,079.99 | 3,079.99 | 3,066.08 | 3,066.36 | 38,020.1K |
| 15:10 | 3,066.00 | 3,069.97 | 3,054.78 | 3,059.74 | 69,593.1K |
| 15:15 | 3,059.74 | 3,066.40 | 3,056.37 | 3,063.26 | 27,320.0K |
| 15:20 | 3,063.54 | 3,063.54 | 3,056.59 | 3,060.12 | 26,512.8K |
| 15:25 | 3,059.49 | 3,069.82 | 3,058.24 | 3,069.82 | 21,285.3K |
| 15:30 | 3,071.03 | 3,075.76 | 3,068.58 | 3,074.93 | 21,246.0K |
| 15:35 | 3,076.12 | 3,076.59 | 3,070.73 | 3,074.29 | 19,707.0K |
| 15:40 | 3,075.38 | 3,085.63 | 3,074.55 | 3,085.37 | 27,416.4K |
| 15:45 | 3,086.21 | 3,095.04 | 3,084.96 | 3,093.04 | 37,400.3K |
| 15:50 | 3,092.24 | 3,100.71 | 3,091.67 | 3,098.78 | 39,273.2K |
| 15:55 | 3,098.59 | 3,104.91 | 3,097.95 | 3,104.91 | 110,779.3K |