4,411.56
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 3,552.59 | 3,552.59 | 3,543.35 | 3,550.10 | 2,558,032.1K |
| 09:35 | 3,550.01 | 3,550.01 | 3,540.17 | 3,540.60 | 1,471,696.5K |
| 09:40 | 3,540.07 | 3,541.16 | 3,537.97 | 3,539.29 | 1,188,730.7K |
| 09:45 | 3,539.34 | 3,542.70 | 3,535.18 | 3,535.83 | 968,571.9K |
| 09:50 | 3,535.70 | 3,536.29 | 3,532.72 | 3,536.28 | 841,919.9K |
| 09:55 | 3,535.88 | 3,535.88 | 3,534.01 | 3,534.50 | 727,933.2K |
| 10:00 | 3,534.38 | 3,539.22 | 3,532.54 | 3,538.65 | 604,916.1K |
| 10:05 | 3,538.62 | 3,541.65 | 3,537.20 | 3,539.89 | 652,809.7K |
| 10:10 | 3,539.54 | 3,540.40 | 3,537.08 | 3,537.34 | 543,366.6K |
| 10:15 | 3,537.23 | 3,539.15 | 3,536.49 | 3,536.97 | 508,464.8K |
| 10:20 | 3,536.81 | 3,540.10 | 3,536.72 | 3,538.00 | 497,179.4K |
| 10:25 | 3,537.77 | 3,537.77 | 3,535.42 | 3,536.27 | 416,578.3K |
| 10:30 | 3,536.28 | 3,538.41 | 3,535.37 | 3,538.21 | 371,759.7K |
| 10:35 | 3,538.27 | 3,540.32 | 3,537.34 | 3,537.50 | 327,101.0K |
| 10:40 | 3,537.60 | 3,540.17 | 3,537.56 | 3,539.42 | 319,783.9K |
| 10:45 | 3,539.56 | 3,540.59 | 3,538.61 | 3,539.55 | 344,967.5K |
| 10:50 | 3,539.51 | 3,541.94 | 3,539.51 | 3,541.94 | 410,296.9K |
| 10:55 | 3,541.84 | 3,545.57 | 3,541.84 | 3,542.44 | 520,328.8K |
| 11:00 | 3,542.55 | 3,545.16 | 3,541.67 | 3,545.06 | 380,997.4K |
| 11:05 | 3,545.10 | 3,545.58 | 3,543.23 | 3,545.25 | 270,675.0K |
| 11:10 | 3,545.23 | 3,546.27 | 3,544.89 | 3,544.89 | 275,643.9K |
| 11:15 | 3,545.02 | 3,545.03 | 3,543.34 | 3,543.67 | 246,552.4K |
| 11:20 | 3,543.47 | 3,543.58 | 3,542.02 | 3,542.19 | 246,605.0K |
| 11:25 | 3,541.79 | 3,543.05 | 3,541.11 | 3,542.72 | 227,881.5K |
| 11:30 | 3,542.79 | 3,542.79 | 3,542.79 | 3,542.79 | 1,629.5K |
| 13:00 | 3,542.79 | 3,544.95 | 3,542.79 | 3,543.18 | 393,549.6K |
| 13:05 | 3,542.96 | 3,545.87 | 3,542.95 | 3,545.35 | 298,833.5K |
| 13:10 | 3,545.46 | 3,546.15 | 3,544.89 | 3,545.26 | 277,575.9K |
| 13:15 | 3,545.42 | 3,546.20 | 3,544.02 | 3,546.15 | 257,577.0K |
| 13:20 | 3,546.12 | 3,546.51 | 3,543.85 | 3,543.85 | 294,876.9K |
| 13:25 | 3,543.85 | 3,544.61 | 3,543.27 | 3,543.54 | 253,865.8K |
| 13:30 | 3,543.54 | 3,545.24 | 3,542.95 | 3,544.85 | 251,077.0K |
| 13:35 | 3,544.91 | 3,548.41 | 3,544.91 | 3,546.94 | 333,229.1K |
| 13:40 | 3,546.97 | 3,547.90 | 3,546.16 | 3,547.00 | 252,965.7K |
| 13:45 | 3,546.96 | 3,547.15 | 3,546.07 | 3,546.15 | 248,476.5K |
| 13:50 | 3,546.03 | 3,547.69 | 3,546.03 | 3,547.16 | 236,805.7K |
| 13:55 | 3,547.22 | 3,547.36 | 3,544.27 | 3,544.31 | 360,024.0K |
| 14:00 | 3,544.23 | 3,546.60 | 3,544.23 | 3,546.41 | 308,200.9K |
| 14:05 | 3,546.88 | 3,551.04 | 3,546.57 | 3,549.23 | 355,358.4K |
| 14:10 | 3,549.40 | 3,553.59 | 3,549.40 | 3,551.26 | 353,644.4K |
| 14:15 | 3,551.20 | 3,552.10 | 3,550.04 | 3,550.19 | 254,196.3K |
| 14:20 | 3,550.22 | 3,550.78 | 3,547.19 | 3,547.31 | 324,293.7K |
| 14:25 | 3,547.52 | 3,547.56 | 3,546.27 | 3,547.19 | 281,187.3K |
| 14:30 | 3,547.38 | 3,548.55 | 3,547.06 | 3,548.21 | 334,494.0K |
| 14:35 | 3,548.31 | 3,548.46 | 3,547.70 | 3,547.86 | 331,009.5K |
| 14:40 | 3,547.90 | 3,548.32 | 3,546.66 | 3,546.87 | 424,007.0K |
| 14:45 | 3,546.94 | 3,547.92 | 3,546.47 | 3,547.16 | 512,951.8K |
| 14:50 | 3,547.59 | 3,548.54 | 3,547.17 | 3,548.43 | 661,706.7K |
| 14:55 | 3,548.42 | 3,548.99 | 3,548.09 | 3,548.99 | 358,520.5K |
| 15:00 | 3,548.99 | 3,548.99 | 3,548.99 | 3,548.99 | 1,676.3K |
| 15:55 | 3,548.04 | 3,548.04 | 3,548.04 | 3,548.04 | 0.0K |