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 | 3,244.00 | 3,275.40 | 3,243.20 | 3,275.40 | 3,671.2K |
| 09:05 | 3,275.60 | 3,275.60 | 3,234.60 | 3,253.70 | 1,839.9K |
| 09:10 | 3,245.40 | 3,263.10 | 3,241.90 | 3,241.90 | 929.8K |
| 09:15 | 3,219.90 | 3,244.30 | 3,219.90 | 3,244.30 | 1,386.1K |
| 09:20 | 3,253.80 | 3,260.60 | 3,238.50 | 3,245.80 | 2,207.5K |
| 09:25 | 3,252.90 | 3,267.20 | 3,251.30 | 3,267.20 | 987.6K |
| 09:30 | 3,289.30 | 3,308.50 | 3,289.30 | 3,298.20 | 1,333.4K |
| 09:35 | 3,299.10 | 3,316.60 | 3,297.50 | 3,304.60 | 1,047.6K |
| 09:40 | 3,288.30 | 3,288.30 | 3,267.50 | 3,280.50 | 1,306.9K |
| 09:45 | 3,288.40 | 3,288.40 | 3,271.60 | 3,283.40 | 841.1K |
| 09:50 | 3,283.80 | 3,294.10 | 3,276.20 | 3,290.70 | 563.7K |
| 09:55 | 3,295.10 | 3,312.10 | 3,291.60 | 3,312.10 | 632.0K |
| 10:00 | 3,319.80 | 3,321.50 | 3,293.60 | 3,314.80 | 701.8K |
| 10:05 | 3,314.10 | 3,338.40 | 3,312.40 | 3,325.50 | 392.6K |
| 10:10 | 3,325.60 | 3,344.10 | 3,323.60 | 3,342.80 | 788.5K |
| 10:15 | 3,343.80 | 3,347.20 | 3,329.70 | 3,336.00 | 524.4K |
| 10:20 | 3,336.10 | 3,340.80 | 3,332.50 | 3,332.50 | 498.4K |
| 10:25 | 3,326.00 | 3,326.00 | 3,317.10 | 3,324.10 | 553.2K |
| 10:30 | 3,322.50 | 3,327.90 | 3,300.50 | 3,300.50 | 380.8K |
| 10:35 | 3,295.40 | 3,303.00 | 3,291.10 | 3,303.00 | 460.5K |
| 10:40 | 3,307.40 | 3,313.00 | 3,306.40 | 3,306.60 | 329.8K |
| 10:45 | 3,302.90 | 3,319.30 | 3,302.90 | 3,319.30 | 317.9K |
| 10:50 | 3,314.60 | 3,314.60 | 3,302.50 | 3,305.50 | 604.9K |
| 10:55 | 3,312.10 | 3,315.00 | 3,305.50 | 3,313.20 | 453.6K |
| 11:00 | 3,316.10 | 3,324.30 | 3,315.40 | 3,322.00 | 382.3K |
| 11:05 | 3,321.20 | 3,323.20 | 3,301.70 | 3,312.50 | 412.8K |
| 11:10 | 3,308.40 | 3,330.50 | 3,301.30 | 3,327.20 | 357.7K |
| 11:15 | 3,322.90 | 3,340.30 | 3,322.90 | 3,337.80 | 309.3K |
| 11:20 | 3,339.90 | 3,343.40 | 3,335.80 | 3,343.40 | 221.7K |
| 11:25 | 3,345.00 | 3,350.70 | 3,344.50 | 3,349.00 | 306.8K |
| 11:30 | 3,343.40 | 3,347.80 | 3,343.30 | 3,346.70 | 260.6K |
| 11:35 | 3,347.60 | 3,347.60 | 3,333.50 | 3,333.50 | 458.1K |
| 11:40 | 3,330.30 | 3,332.50 | 3,318.90 | 3,322.90 | 502.6K |
| 11:45 | 3,315.40 | 3,315.40 | 3,297.70 | 3,305.50 | 295.7K |
| 11:50 | 3,309.70 | 3,318.70 | 3,309.70 | 3,313.00 | 602.1K |
| 11:55 | 3,311.70 | 3,312.10 | 3,301.80 | 3,310.40 | 496.3K |
| 12:00 | 3,317.00 | 3,317.00 | 3,294.10 | 3,306.60 | 412.2K |
| 12:05 | 3,312.60 | 3,312.60 | 3,289.90 | 3,292.00 | 340.8K |
| 12:10 | 3,294.20 | 3,298.60 | 3,288.10 | 3,292.90 | 268.5K |
| 12:15 | 3,295.50 | 3,306.30 | 3,295.50 | 3,303.70 | 344.2K |
| 12:20 | 3,302.40 | 3,302.40 | 3,295.90 | 3,300.30 | 288.1K |
| 12:25 | 3,298.60 | 3,304.10 | 3,293.70 | 3,302.80 | 256.6K |
| 12:30 | 3,300.40 | 3,306.90 | 3,298.70 | 3,306.90 | 168.3K |
| 12:35 | 3,303.10 | 3,303.70 | 3,294.40 | 3,303.50 | 320.0K |
| 12:40 | 3,301.70 | 3,301.70 | 3,290.10 | 3,294.70 | 247.1K |
| 12:45 | 3,297.90 | 3,310.10 | 3,297.30 | 3,306.70 | 275.8K |
| 12:50 | 3,311.20 | 3,317.00 | 3,310.10 | 3,311.10 | 319.4K |
| 12:55 | 3,310.00 | 3,323.90 | 3,309.70 | 3,323.90 | 252.8K |
| 13:00 | 3,328.80 | 3,336.10 | 3,325.30 | 3,328.30 | 504.7K |
| 13:05 | 3,326.40 | 3,326.60 | 3,320.10 | 3,324.30 | 161.8K |
| 13:10 | 3,333.00 | 3,340.60 | 3,332.10 | 3,337.90 | 163.9K |
| 13:15 | 3,328.50 | 3,346.20 | 3,328.50 | 3,346.20 | 433.7K |
| 13:20 | 3,358.00 | 3,358.00 | 3,352.20 | 3,353.10 | 612.0K |
| 13:25 | 3,356.30 | 3,356.30 | 3,343.40 | 3,345.30 | 249.5K |
| 13:30 | 3,345.10 | 3,357.70 | 3,345.10 | 3,356.30 | 362.9K |
| 13:35 | 3,355.90 | 3,355.90 | 3,342.70 | 3,348.60 | 270.9K |
| 13:40 | 3,351.40 | 3,356.30 | 3,349.80 | 3,356.10 | 233.0K |
| 13:45 | 3,368.70 | 3,375.10 | 3,368.70 | 3,374.30 | 466.7K |
| 13:50 | 3,375.00 | 3,386.60 | 3,375.00 | 3,385.90 | 365.3K |
| 13:55 | 3,386.30 | 3,390.90 | 3,384.60 | 3,390.90 | 447.7K |
| 14:00 | 3,392.10 | 3,399.70 | 3,391.70 | 3,396.10 | 356.2K |
| 14:05 | 3,395.20 | 3,395.20 | 3,375.00 | 3,375.00 | 287.7K |
| 14:10 | 3,376.40 | 3,376.40 | 3,359.10 | 3,365.00 | 331.1K |
| 14:15 | 3,363.30 | 3,375.40 | 3,363.00 | 3,371.70 | 471.6K |
| 14:20 | 3,369.40 | 3,379.20 | 3,368.40 | 3,378.30 | 726.0K |
| 14:25 | 3,377.10 | 3,377.10 | 3,367.50 | 3,369.60 | 418.8K |
| 14:30 | 3,367.80 | 3,367.80 | 3,350.70 | 3,357.30 | 581.3K |
| 14:35 | 3,358.20 | 3,364.50 | 3,354.20 | 3,358.50 | 424.9K |
| 14:40 | 3,359.40 | 3,363.50 | 3,355.40 | 3,363.50 | 259.9K |
| 14:45 | 3,357.40 | 3,363.50 | 3,351.10 | 3,363.50 | 228.5K |
| 14:50 | 3,363.90 | 3,366.50 | 3,360.30 | 3,366.10 | 234.4K |
| 14:55 | 3,364.20 | 3,368.50 | 3,360.10 | 3,366.40 | 208.6K |
| 15:00 | 3,360.80 | 3,364.30 | 3,344.80 | 3,346.10 | 401.9K |
| 15:05 | 3,351.80 | 3,360.40 | 3,351.80 | 3,352.10 | 254.0K |
| 15:10 | 3,355.20 | 3,360.50 | 3,354.30 | 3,360.50 | 266.6K |
| 15:15 | 3,363.70 | 3,379.60 | 3,363.70 | 3,378.60 | 333.9K |
| 15:20 | 3,379.60 | 3,383.90 | 3,377.80 | 3,378.10 | 343.9K |
| 15:25 | 3,377.50 | 3,383.70 | 3,373.20 | 3,383.70 | 560.3K |
| 15:30 | 3,384.30 | 3,386.40 | 3,351.10 | 3,351.10 | 1,663.3K |
| 15:35 | 3,353.90 | 3,353.90 | 3,336.10 | 3,336.10 | 655.0K |
| 15:40 | 3,328.70 | 3,333.60 | 3,318.50 | 3,326.50 | 505.4K |
| 15:45 | 3,324.60 | 3,344.80 | 3,324.60 | 3,342.70 | 373.8K |
| 15:50 | 3,350.60 | 3,356.40 | 3,340.40 | 3,356.40 | 326.0K |
| 15:55 | 3,353.10 | 3,353.50 | 3,333.50 | 3,345.20 | 600.1K |
| 16:00 | 3,347.20 | 3,349.10 | 3,331.60 | 3,349.10 | 430.4K |
| 16:05 | 3,345.90 | 3,346.50 | 3,329.90 | 3,337.30 | 410.8K |
| 16:10 | 3,343.00 | 3,346.20 | 3,328.30 | 3,328.30 | 540.0K |
| 16:15 | 3,328.50 | 3,328.50 | 3,314.40 | 3,315.90 | 343.2K |
| 16:20 | 3,311.50 | 3,317.30 | 3,301.30 | 3,305.10 | 476.4K |
| 16:25 | 3,304.20 | 3,329.90 | 3,304.20 | 3,326.70 | 376.3K |
| 16:30 | 3,327.00 | 3,349.00 | 3,327.00 | 3,349.00 | 357.9K |
| 16:35 | 3,351.10 | 3,443.90 | 3,351.10 | 3,389.00 | 2,364.1K |
| 16:40 | 3,391.60 | 3,393.10 | 3,383.70 | 3,383.70 | 541.3K |
| 16:45 | 3,380.50 | 3,405.10 | 3,380.50 | 3,405.10 | 607.1K |
| 16:50 | 3,404.10 | 3,404.10 | 3,374.30 | 3,374.30 | 430.0K |
| 16:55 | 3,371.60 | 3,371.60 | 3,358.10 | 3,361.70 | 337.8K |
| 17:00 | 3,378.30 | 3,387.20 | 3,376.80 | 3,376.80 | 946.8K |
| 17:05 | 3,382.00 | 3,397.60 | 3,378.20 | 3,386.30 | 825.1K |
| 17:10 | 3,396.30 | 3,414.90 | 3,396.10 | 3,414.90 | 658.1K |
| 17:15 | 3,424.20 | 3,426.30 | 3,402.30 | 3,414.90 | 937.0K |
| 17:20 | 3,409.40 | 3,423.70 | 3,409.40 | 3,421.30 | 985.9K |
| 17:25 | 3,420.90 | 3,427.90 | 3,415.40 | 3,427.90 | 1,442.7K |
| 17:35 | 3,470.70 | 3,470.70 | 3,470.70 | 3,470.70 | 0.0K |