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 | 3,547.60 | 3,555.30 | 3,544.86 | 3,554.53 | 2,440,645.2K |
| 09:35 | 3,553.77 | 3,553.77 | 3,549.81 | 3,553.31 | 1,286,435.2K |
| 09:40 | 3,553.90 | 3,555.58 | 3,549.32 | 3,549.32 | 1,107,284.6K |
| 09:45 | 3,548.53 | 3,548.53 | 3,542.04 | 3,542.55 | 988,988.1K |
| 09:50 | 3,542.70 | 3,544.29 | 3,542.20 | 3,543.77 | 826,230.5K |
| 09:55 | 3,543.80 | 3,546.93 | 3,543.21 | 3,546.12 | 818,362.1K |
| 10:00 | 3,545.61 | 3,546.53 | 3,543.39 | 3,543.69 | 914,187.9K |
| 10:05 | 3,543.53 | 3,543.54 | 3,538.49 | 3,539.20 | 944,511.8K |
| 10:10 | 3,539.46 | 3,540.56 | 3,535.61 | 3,535.74 | 759,323.8K |
| 10:15 | 3,535.33 | 3,538.63 | 3,534.05 | 3,537.10 | 675,697.7K |
| 10:20 | 3,537.10 | 3,537.36 | 3,534.37 | 3,535.77 | 706,010.9K |
| 10:25 | 3,535.71 | 3,537.00 | 3,533.37 | 3,536.74 | 520,482.2K |
| 10:30 | 3,536.42 | 3,540.73 | 3,536.03 | 3,540.73 | 543,337.9K |
| 10:35 | 3,540.89 | 3,541.83 | 3,539.15 | 3,539.62 | 465,360.7K |
| 10:40 | 3,539.61 | 3,541.35 | 3,539.38 | 3,540.77 | 455,076.5K |
| 10:45 | 3,540.84 | 3,541.81 | 3,539.81 | 3,540.15 | 457,783.7K |
| 10:50 | 3,540.44 | 3,540.47 | 3,536.73 | 3,537.28 | 498,271.5K |
| 10:55 | 3,537.37 | 3,538.31 | 3,535.94 | 3,538.25 | 406,335.2K |
| 11:00 | 3,538.18 | 3,539.65 | 3,537.33 | 3,537.43 | 410,289.9K |
| 11:05 | 3,537.35 | 3,540.26 | 3,537.35 | 3,540.08 | 309,926.4K |
| 11:10 | 3,540.14 | 3,540.83 | 3,539.25 | 3,540.37 | 287,408.4K |
| 11:15 | 3,540.38 | 3,540.69 | 3,537.99 | 3,539.21 | 269,451.7K |
| 11:20 | 3,539.42 | 3,541.81 | 3,539.36 | 3,541.40 | 245,558.3K |
| 11:25 | 3,541.49 | 3,542.22 | 3,540.28 | 3,541.66 | 297,992.5K |
| 11:30 | 3,541.68 | 3,541.68 | 3,541.68 | 3,541.68 | 1,915.9K |
| 13:00 | 3,541.91 | 3,545.78 | 3,541.91 | 3,545.12 | 525,332.2K |
| 13:05 | 3,545.17 | 3,548.16 | 3,545.17 | 3,548.01 | 355,699.7K |
| 13:10 | 3,548.31 | 3,549.49 | 3,547.97 | 3,548.96 | 392,993.9K |
| 13:15 | 3,549.05 | 3,551.32 | 3,548.85 | 3,549.16 | 411,680.7K |
| 13:20 | 3,549.27 | 3,549.83 | 3,547.86 | 3,548.62 | 338,624.6K |
| 13:25 | 3,548.60 | 3,553.66 | 3,548.60 | 3,551.62 | 498,725.4K |
| 13:30 | 3,552.06 | 3,553.91 | 3,551.66 | 3,553.91 | 401,568.6K |
| 13:35 | 3,553.81 | 3,553.90 | 3,551.58 | 3,553.29 | 374,496.4K |
| 13:40 | 3,553.18 | 3,555.52 | 3,552.80 | 3,553.80 | 355,760.4K |
| 13:45 | 3,553.74 | 3,554.06 | 3,551.83 | 3,551.84 | 310,242.6K |
| 13:50 | 3,551.92 | 3,551.92 | 3,550.62 | 3,551.23 | 310,831.8K |
| 13:55 | 3,551.20 | 3,552.14 | 3,550.87 | 3,551.27 | 318,311.7K |
| 14:00 | 3,551.31 | 3,551.90 | 3,550.06 | 3,551.75 | 333,073.5K |
| 14:05 | 3,551.76 | 3,553.21 | 3,551.47 | 3,552.09 | 309,360.0K |
| 14:10 | 3,552.26 | 3,553.13 | 3,551.84 | 3,552.84 | 316,513.4K |
| 14:15 | 3,552.44 | 3,552.87 | 3,550.78 | 3,551.53 | 312,490.7K |
| 14:20 | 3,551.46 | 3,552.49 | 3,550.98 | 3,552.46 | 346,822.9K |
| 14:25 | 3,552.53 | 3,553.16 | 3,552.15 | 3,552.48 | 313,688.8K |
| 14:30 | 3,552.75 | 3,552.75 | 3,550.53 | 3,551.31 | 368,098.2K |
| 14:35 | 3,551.38 | 3,553.35 | 3,551.28 | 3,553.27 | 377,267.3K |
| 14:40 | 3,553.36 | 3,553.67 | 3,552.81 | 3,552.94 | 460,507.7K |
| 14:45 | 3,552.98 | 3,553.25 | 3,552.02 | 3,553.01 | 539,895.2K |
| 14:50 | 3,552.77 | 3,553.06 | 3,551.88 | 3,552.22 | 721,253.6K |
| 14:55 | 3,552.07 | 3,552.84 | 3,552.07 | 3,552.84 | 345,211.8K |
| 15:00 | 3,552.84 | 3,552.84 | 3,552.84 | 3,552.84 | 6,332.0K |
| 15:55 | 3,551.33 | 3,551.33 | 3,551.33 | 3,551.33 | 0.0K |