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 | 3,555.88 | 3,556.61 | 3,550.84 | 3,551.43 | 2,413,020.5K |
| 09:35 | 3,551.49 | 3,553.70 | 3,547.03 | 3,552.51 | 1,400,675.5K |
| 09:40 | 3,552.15 | 3,558.14 | 3,550.50 | 3,557.73 | 1,135,716.7K |
| 09:45 | 3,558.02 | 3,558.02 | 3,554.19 | 3,555.81 | 997,233.5K |
| 09:50 | 3,555.81 | 3,558.95 | 3,555.02 | 3,557.38 | 883,459.2K |
| 09:55 | 3,557.52 | 3,557.89 | 3,554.66 | 3,556.50 | 730,538.5K |
| 10:00 | 3,556.78 | 3,557.47 | 3,552.21 | 3,552.32 | 736,656.8K |
| 10:05 | 3,552.55 | 3,555.02 | 3,551.67 | 3,553.34 | 644,197.0K |
| 10:10 | 3,553.50 | 3,553.69 | 3,550.93 | 3,551.61 | 667,210.6K |
| 10:15 | 3,551.55 | 3,551.69 | 3,550.41 | 3,550.44 | 603,165.3K |
| 10:20 | 3,550.71 | 3,550.71 | 3,548.98 | 3,549.08 | 538,668.1K |
| 10:25 | 3,549.22 | 3,549.22 | 3,542.44 | 3,542.44 | 676,381.6K |
| 10:30 | 3,541.75 | 3,541.82 | 3,539.38 | 3,541.52 | 643,063.7K |
| 10:35 | 3,541.30 | 3,544.04 | 3,540.82 | 3,543.71 | 455,902.6K |
| 10:40 | 3,543.69 | 3,544.28 | 3,541.91 | 3,542.93 | 437,888.8K |
| 10:45 | 3,542.83 | 3,543.23 | 3,541.06 | 3,541.38 | 455,837.1K |
| 10:50 | 3,541.72 | 3,541.72 | 3,540.04 | 3,541.00 | 442,827.0K |
| 10:55 | 3,541.00 | 3,543.38 | 3,540.52 | 3,543.38 | 453,017.5K |
| 11:00 | 3,543.19 | 3,544.29 | 3,542.48 | 3,543.25 | 473,790.6K |
| 11:05 | 3,543.31 | 3,545.20 | 3,543.25 | 3,544.96 | 341,908.7K |
| 11:10 | 3,544.88 | 3,545.82 | 3,544.65 | 3,544.69 | 324,973.2K |
| 11:15 | 3,544.77 | 3,547.51 | 3,544.62 | 3,546.74 | 302,680.0K |
| 11:20 | 3,546.72 | 3,548.14 | 3,546.34 | 3,547.87 | 289,967.7K |
| 11:25 | 3,547.91 | 3,547.98 | 3,545.86 | 3,546.10 | 287,523.9K |
| 11:30 | 3,546.11 | 3,546.11 | 3,546.11 | 3,546.11 | 2,680.4K |
| 13:00 | 3,546.15 | 3,546.32 | 3,543.55 | 3,544.50 | 564,753.4K |
| 13:05 | 3,544.61 | 3,545.63 | 3,544.26 | 3,545.61 | 322,185.9K |
| 13:10 | 3,545.78 | 3,547.74 | 3,545.50 | 3,547.63 | 408,441.7K |
| 13:15 | 3,547.70 | 3,547.70 | 3,544.55 | 3,546.80 | 421,948.7K |
| 13:20 | 3,546.77 | 3,548.19 | 3,546.08 | 3,547.38 | 421,235.3K |
| 13:25 | 3,547.44 | 3,548.39 | 3,546.78 | 3,548.20 | 436,653.8K |
| 13:30 | 3,548.30 | 3,551.14 | 3,547.91 | 3,550.78 | 382,188.9K |
| 13:35 | 3,550.69 | 3,550.69 | 3,548.45 | 3,548.54 | 375,479.0K |
| 13:40 | 3,548.32 | 3,550.80 | 3,548.13 | 3,549.86 | 376,549.4K |
| 13:45 | 3,549.88 | 3,551.24 | 3,549.45 | 3,550.37 | 318,910.5K |
| 13:50 | 3,550.55 | 3,550.82 | 3,548.20 | 3,548.20 | 335,387.0K |
| 13:55 | 3,548.21 | 3,548.25 | 3,545.92 | 3,545.97 | 353,161.3K |
| 14:00 | 3,546.12 | 3,546.12 | 3,544.33 | 3,544.83 | 390,701.7K |
| 14:05 | 3,544.96 | 3,545.04 | 3,543.75 | 3,544.03 | 331,041.2K |
| 14:10 | 3,544.20 | 3,544.86 | 3,542.97 | 3,543.23 | 354,620.1K |
| 14:15 | 3,543.52 | 3,543.69 | 3,541.48 | 3,541.76 | 405,473.8K |
| 14:20 | 3,541.61 | 3,543.40 | 3,541.61 | 3,542.45 | 338,934.5K |
| 14:25 | 3,542.52 | 3,542.52 | 3,541.01 | 3,541.31 | 351,592.8K |
| 14:30 | 3,541.32 | 3,542.79 | 3,540.27 | 3,542.68 | 383,200.0K |
| 14:35 | 3,542.38 | 3,544.72 | 3,542.33 | 3,544.51 | 420,683.9K |
| 14:40 | 3,544.35 | 3,544.70 | 3,543.70 | 3,544.54 | 435,428.2K |
| 14:45 | 3,544.41 | 3,545.19 | 3,544.21 | 3,544.49 | 545,854.7K |
| 14:50 | 3,544.34 | 3,546.53 | 3,544.25 | 3,546.32 | 698,583.3K |
| 14:55 | 3,546.55 | 3,547.12 | 3,546.02 | 3,547.12 | 359,902.7K |
| 15:00 | 3,547.12 | 3,547.12 | 3,547.12 | 3,547.12 | 64,173.6K |
| 15:55 | 3,547.12 | 3,547.12 | 3,547.12 | 3,547.12 | 0.0K |