8,435.40
最終更新: 2025-10-01
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 3,485.30 | 3,485.30 | 3,349.40 | 3,364.10 | 9,173.5K |
| 09:05 | 3,358.30 | 3,358.30 | 3,270.00 | 3,295.60 | 6,880.2K |
| 09:10 | 3,314.00 | 3,314.00 | 3,280.00 | 3,282.60 | 1,735.7K |
| 09:15 | 3,259.40 | 3,290.40 | 3,255.80 | 3,255.80 | 2,278.4K |
| 09:20 | 3,253.70 | 3,307.20 | 3,249.50 | 3,297.10 | 1,749.2K |
| 09:25 | 3,296.80 | 3,335.10 | 3,296.80 | 3,335.10 | 1,367.9K |
| 09:30 | 3,326.30 | 3,364.20 | 3,326.30 | 3,358.30 | 1,440.1K |
| 09:35 | 3,371.10 | 3,417.70 | 3,371.10 | 3,401.80 | 1,114.0K |
| 09:40 | 3,397.10 | 3,418.00 | 3,379.30 | 3,418.00 | 1,989.5K |
| 09:45 | 3,421.30 | 3,421.30 | 3,334.70 | 3,334.70 | 1,394.8K |
| 09:50 | 3,329.80 | 3,407.20 | 3,329.80 | 3,407.20 | 1,265.5K |
| 09:55 | 3,411.00 | 3,421.20 | 3,366.70 | 3,378.10 | 1,175.7K |
| 10:00 | 3,391.30 | 3,471.80 | 3,391.30 | 3,447.50 | 957.2K |
| 10:05 | 3,444.40 | 3,455.70 | 3,444.40 | 3,453.50 | 849.1K |
| 10:10 | 3,458.10 | 3,477.60 | 3,438.10 | 3,477.60 | 842.5K |
| 10:15 | 3,476.60 | 3,483.60 | 3,449.90 | 3,466.20 | 901.5K |
| 10:20 | 3,451.50 | 3,451.50 | 3,410.60 | 3,414.70 | 1,180.7K |
| 10:25 | 3,415.00 | 3,423.40 | 3,351.10 | 3,365.50 | 1,159.7K |
| 10:30 | 3,353.60 | 3,353.60 | 3,332.40 | 3,341.10 | 782.9K |
| 10:35 | 3,347.80 | 3,377.70 | 3,331.90 | 3,331.90 | 647.3K |
| 10:40 | 3,321.70 | 3,326.40 | 3,289.70 | 3,304.10 | 1,038.9K |
| 10:45 | 3,304.90 | 3,304.90 | 3,254.40 | 3,270.50 | 858.7K |
| 10:50 | 3,273.60 | 3,312.80 | 3,273.60 | 3,293.90 | 806.3K |
| 10:55 | 3,293.30 | 3,328.80 | 3,282.60 | 3,291.90 | 862.9K |
| 11:00 | 3,303.40 | 3,355.70 | 3,303.40 | 3,352.40 | 720.7K |
| 11:05 | 3,345.50 | 3,345.50 | 3,319.50 | 3,331.70 | 764.5K |
| 11:10 | 3,324.90 | 3,359.40 | 3,297.70 | 3,309.80 | 845.2K |
| 11:15 | 3,321.70 | 3,357.80 | 3,321.70 | 3,342.00 | 407.8K |
| 11:20 | 3,334.00 | 3,368.90 | 3,328.60 | 3,368.90 | 521.1K |
| 11:25 | 3,367.30 | 3,369.20 | 3,339.50 | 3,352.50 | 374.5K |
| 11:30 | 3,342.30 | 3,344.40 | 3,336.40 | 3,343.50 | 525.2K |
| 11:35 | 3,354.40 | 3,375.20 | 3,353.20 | 3,353.20 | 573.2K |
| 11:40 | 3,364.00 | 3,376.60 | 3,344.30 | 3,376.60 | 511.8K |
| 11:45 | 3,376.10 | 3,376.10 | 3,362.40 | 3,365.70 | 450.0K |
| 11:50 | 3,369.60 | 3,405.60 | 3,363.10 | 3,405.60 | 1,978.3K |
| 11:55 | 3,396.70 | 3,428.00 | 3,396.70 | 3,428.00 | 1,611.1K |
| 12:00 | 3,416.90 | 3,416.90 | 3,385.20 | 3,385.20 | 510.4K |
| 12:05 | 3,378.00 | 3,387.70 | 3,374.50 | 3,374.50 | 617.3K |
| 12:10 | 3,380.80 | 3,411.00 | 3,380.80 | 3,403.00 | 453.9K |
| 12:15 | 3,403.40 | 3,403.40 | 3,372.30 | 3,389.40 | 400.1K |
| 12:20 | 3,378.80 | 3,378.80 | 3,330.30 | 3,330.30 | 536.0K |
| 12:25 | 3,339.10 | 3,382.00 | 3,338.70 | 3,373.90 | 498.9K |
| 12:30 | 3,368.00 | 3,375.00 | 3,356.40 | 3,356.40 | 310.4K |
| 12:35 | 3,351.90 | 3,351.90 | 3,315.00 | 3,315.00 | 410.8K |
| 12:40 | 3,316.70 | 3,321.90 | 3,314.00 | 3,316.10 | 621.3K |
| 12:45 | 3,311.80 | 3,325.50 | 3,311.80 | 3,320.00 | 695.1K |
| 12:50 | 3,321.40 | 3,344.50 | 3,318.30 | 3,344.50 | 389.3K |
| 12:55 | 3,347.90 | 3,359.20 | 3,343.80 | 3,357.30 | 734.2K |
| 13:00 | 3,363.00 | 3,382.70 | 3,362.60 | 3,382.70 | 369.6K |
| 13:05 | 3,387.40 | 3,419.30 | 3,387.40 | 3,419.10 | 308.1K |
| 13:10 | 3,416.00 | 3,416.60 | 3,400.00 | 3,400.00 | 502.9K |
| 13:15 | 3,400.80 | 3,412.50 | 3,400.80 | 3,411.00 | 517.4K |
| 13:20 | 3,432.70 | 3,432.70 | 3,379.60 | 3,379.60 | 340.4K |
| 13:25 | 3,382.60 | 3,383.40 | 3,359.30 | 3,363.60 | 324.3K |
| 13:30 | 3,362.80 | 3,389.30 | 3,362.00 | 3,377.40 | 343.1K |
| 13:35 | 3,393.60 | 3,421.90 | 3,393.60 | 3,413.80 | 313.0K |
| 13:40 | 3,425.80 | 3,427.40 | 3,416.20 | 3,417.00 | 433.0K |
| 13:45 | 3,429.10 | 3,481.10 | 3,429.10 | 3,481.10 | 635.0K |
| 13:50 | 3,482.50 | 3,496.70 | 3,474.70 | 3,476.40 | 400.1K |
| 13:55 | 3,475.50 | 3,482.70 | 3,472.80 | 3,473.80 | 450.6K |
| 14:00 | 3,476.20 | 3,487.00 | 3,449.40 | 3,461.90 | 705.8K |
| 14:05 | 3,454.40 | 3,466.70 | 3,450.20 | 3,455.80 | 271.0K |
| 14:10 | 3,447.00 | 3,473.80 | 3,447.00 | 3,462.30 | 208.1K |
| 14:15 | 3,461.60 | 3,464.00 | 3,453.60 | 3,456.30 | 273.4K |
| 14:20 | 3,467.00 | 3,467.00 | 3,440.70 | 3,451.30 | 416.5K |
| 14:25 | 3,445.60 | 3,447.80 | 3,444.00 | 3,444.40 | 360.5K |
| 14:30 | 3,445.60 | 3,471.80 | 3,445.60 | 3,460.10 | 250.8K |
| 14:35 | 3,456.70 | 3,461.90 | 3,438.00 | 3,438.00 | 278.2K |
| 14:40 | 3,424.80 | 3,425.80 | 3,420.90 | 3,420.90 | 343.1K |
| 14:45 | 3,410.40 | 3,410.40 | 3,387.50 | 3,389.80 | 216.5K |
| 14:50 | 3,388.60 | 3,389.00 | 3,372.10 | 3,373.30 | 407.4K |
| 14:55 | 3,375.20 | 3,382.80 | 3,370.10 | 3,379.10 | 358.5K |
| 15:00 | 3,365.40 | 3,365.40 | 3,354.20 | 3,354.50 | 761.8K |
| 15:05 | 3,346.80 | 3,357.30 | 3,346.80 | 3,354.20 | 320.0K |
| 15:10 | 3,352.50 | 3,368.50 | 3,351.90 | 3,356.90 | 227.2K |
| 15:15 | 3,347.50 | 3,351.50 | 3,325.20 | 3,325.20 | 548.1K |
| 15:20 | 3,317.40 | 3,321.20 | 3,305.80 | 3,316.50 | 845.8K |
| 15:25 | 3,316.70 | 3,343.70 | 3,316.70 | 3,324.60 | 430.3K |
| 15:30 | 3,336.60 | 3,367.30 | 3,329.00 | 3,339.90 | 949.0K |
| 15:35 | 3,341.70 | 3,379.70 | 3,341.70 | 3,377.50 | 463.4K |
| 15:40 | 3,373.10 | 3,376.40 | 3,366.70 | 3,366.70 | 394.3K |
| 15:45 | 3,358.30 | 3,358.30 | 3,311.80 | 3,319.10 | 677.8K |
| 15:50 | 3,311.10 | 3,341.30 | 3,305.90 | 3,309.50 | 525.2K |
| 15:55 | 3,308.00 | 3,317.40 | 3,298.30 | 3,298.80 | 851.7K |
| 16:00 | 3,321.90 | 3,322.60 | 3,304.80 | 3,322.60 | 694.3K |
| 16:05 | 3,323.70 | 3,354.10 | 3,318.60 | 3,354.10 | 586.6K |
| 16:10 | 3,366.30 | 3,429.90 | 3,366.00 | 3,413.80 | 762.3K |
| 16:15 | 3,403.90 | 3,429.10 | 3,403.90 | 3,426.40 | 414.3K |
| 16:20 | 3,409.60 | 3,410.80 | 3,390.30 | 3,406.60 | 803.3K |
| 16:25 | 3,394.30 | 3,414.20 | 3,387.60 | 3,387.60 | 517.1K |
| 16:30 | 3,382.40 | 3,382.40 | 3,365.60 | 3,369.30 | 467.1K |
| 16:35 | 3,376.70 | 3,413.00 | 3,374.30 | 3,413.00 | 490.0K |
| 16:40 | 3,420.10 | 3,432.80 | 3,401.10 | 3,401.10 | 803.7K |
| 16:45 | 3,396.60 | 3,407.80 | 3,381.00 | 3,391.70 | 747.4K |
| 16:50 | 3,389.50 | 3,446.10 | 3,389.50 | 3,446.10 | 1,453.2K |
| 16:55 | 3,445.40 | 3,450.50 | 3,435.90 | 3,449.70 | 768.0K |
| 17:00 | 3,448.70 | 3,448.80 | 3,423.30 | 3,434.00 | 1,013.7K |
| 17:05 | 3,430.30 | 3,472.40 | 3,430.30 | 3,472.40 | 991.9K |
| 17:10 | 3,472.10 | 3,472.10 | 3,444.30 | 3,460.70 | 1,280.7K |
| 17:15 | 3,455.30 | 3,461.40 | 3,433.40 | 3,442.70 | 770.6K |
| 17:20 | 3,449.70 | 3,463.90 | 3,449.70 | 3,463.50 | 1,126.9K |
| 17:25 | 3,461.20 | 3,461.20 | 3,443.40 | 3,451.40 | 1,672.1K |
| 17:35 | 3,470.40 | 3,470.40 | 3,470.40 | 3,470.40 | 0.0K |