4,395.60
最終更新: 2025-10-08
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 3,158.50 | 3,164.90 | 3,158.50 | 3,164.80 | 1,839.6K |
| 09:05 | 3,164.00 | 3,164.00 | 3,160.60 | 3,161.70 | 828.0K |
| 09:10 | 3,162.10 | 3,163.90 | 3,161.00 | 3,163.90 | 539.4K |
| 09:15 | 3,164.50 | 3,164.80 | 3,161.40 | 3,161.80 | 551.8K |
| 09:20 | 3,162.00 | 3,162.60 | 3,160.90 | 3,162.60 | 425.4K |
| 09:25 | 3,162.40 | 3,162.80 | 3,161.30 | 3,161.70 | 261.8K |
| 09:30 | 3,162.80 | 3,165.80 | 3,162.60 | 3,165.80 | 325.1K |
| 09:35 | 3,166.70 | 3,168.50 | 3,166.70 | 3,167.90 | 318.9K |
| 09:40 | 3,167.60 | 3,167.60 | 3,165.50 | 3,165.50 | 235.9K |
| 09:45 | 3,166.00 | 3,168.80 | 3,166.00 | 3,168.80 | 249.2K |
| 09:50 | 3,168.80 | 3,168.80 | 3,167.90 | 3,168.40 | 278.4K |
| 09:55 | 3,168.50 | 3,170.00 | 3,168.50 | 3,169.20 | 198.5K |
| 10:00 | 3,169.10 | 3,169.10 | 3,165.20 | 3,165.20 | 244.3K |
| 10:05 | 3,165.50 | 3,166.60 | 3,165.20 | 3,165.80 | 221.4K |
| 10:10 | 3,165.60 | 3,166.20 | 3,164.80 | 3,164.80 | 529.6K |
| 10:15 | 3,163.60 | 3,163.60 | 3,162.30 | 3,163.00 | 359.2K |
| 10:20 | 3,162.90 | 3,163.10 | 3,161.00 | 3,161.10 | 420.4K |
| 10:25 | 3,161.10 | 3,161.90 | 3,160.10 | 3,161.30 | 317.8K |
| 10:30 | 3,161.30 | 3,161.30 | 3,159.90 | 3,159.90 | 722.5K |
| 10:35 | 3,159.70 | 3,159.70 | 3,158.70 | 3,159.70 | 545.3K |
| 10:40 | 3,159.50 | 3,159.50 | 3,158.60 | 3,158.90 | 548.4K |
| 10:45 | 3,158.60 | 3,158.60 | 3,156.80 | 3,157.50 | 337.4K |
| 10:50 | 3,157.40 | 3,158.60 | 3,157.40 | 3,158.60 | 279.0K |
| 10:55 | 3,158.20 | 3,158.20 | 3,154.90 | 3,154.90 | 525.7K |
| 11:00 | 3,154.60 | 3,154.80 | 3,153.80 | 3,154.40 | 247.0K |
| 11:05 | 3,153.50 | 3,154.00 | 3,152.80 | 3,152.80 | 328.9K |
| 11:10 | 3,152.50 | 3,154.30 | 3,152.50 | 3,153.70 | 261.5K |
| 11:15 | 3,153.90 | 3,153.90 | 3,152.40 | 3,153.40 | 543.9K |
| 11:20 | 3,153.30 | 3,153.30 | 3,151.90 | 3,152.40 | 332.0K |
| 11:25 | 3,151.40 | 3,152.20 | 3,151.40 | 3,152.10 | 394.0K |
| 11:30 | 3,152.00 | 3,152.00 | 3,150.20 | 3,151.10 | 423.3K |
| 11:35 | 3,151.50 | 3,152.60 | 3,151.50 | 3,152.40 | 501.9K |
| 11:40 | 3,152.60 | 3,153.10 | 3,152.30 | 3,152.70 | 221.3K |
| 11:45 | 3,153.10 | 3,153.50 | 3,152.60 | 3,152.70 | 265.6K |
| 11:50 | 3,152.90 | 3,152.90 | 3,152.00 | 3,152.90 | 408.9K |
| 11:55 | 3,153.90 | 3,154.40 | 3,152.00 | 3,152.00 | 680.0K |
| 12:00 | 3,151.90 | 3,152.30 | 3,151.40 | 3,152.20 | 222.2K |
| 12:05 | 3,151.90 | 3,152.80 | 3,151.90 | 3,152.20 | 148.8K |
| 12:10 | 3,151.70 | 3,151.80 | 3,151.10 | 3,151.30 | 316.8K |
| 12:15 | 3,151.40 | 3,151.90 | 3,151.00 | 3,151.10 | 283.8K |
| 12:20 | 3,150.90 | 3,151.40 | 3,150.90 | 3,151.40 | 146.3K |
| 12:25 | 3,151.30 | 3,151.60 | 3,150.40 | 3,150.50 | 200.1K |
| 12:30 | 3,150.30 | 3,150.40 | 3,149.90 | 3,150.10 | 218.0K |
| 12:35 | 3,150.00 | 3,150.50 | 3,149.00 | 3,149.30 | 334.6K |
| 12:40 | 3,149.20 | 3,149.60 | 3,148.10 | 3,148.10 | 463.4K |
| 12:45 | 3,147.10 | 3,147.10 | 3,146.50 | 3,146.80 | 363.8K |
| 12:50 | 3,146.50 | 3,146.50 | 3,144.90 | 3,146.20 | 254.4K |
| 12:55 | 3,146.60 | 3,147.20 | 3,146.10 | 3,146.10 | 195.2K |
| 13:00 | 3,146.30 | 3,148.00 | 3,146.30 | 3,148.00 | 171.6K |
| 13:05 | 3,148.60 | 3,149.90 | 3,148.60 | 3,149.90 | 201.1K |
| 13:10 | 3,150.30 | 3,150.60 | 3,149.70 | 3,149.80 | 227.6K |
| 13:15 | 3,149.90 | 3,150.00 | 3,148.80 | 3,149.30 | 177.2K |
| 13:20 | 3,149.10 | 3,149.40 | 3,148.60 | 3,149.20 | 111.5K |
| 13:25 | 3,149.20 | 3,150.20 | 3,148.80 | 3,150.00 | 155.4K |
| 13:30 | 3,149.80 | 3,150.80 | 3,149.10 | 3,149.10 | 242.5K |
| 13:35 | 3,149.20 | 3,150.30 | 3,149.00 | 3,150.30 | 437.9K |
| 13:40 | 3,150.00 | 3,151.20 | 3,150.00 | 3,150.80 | 276.5K |
| 13:45 | 3,150.90 | 3,150.90 | 3,149.80 | 3,150.50 | 394.6K |
| 13:50 | 3,150.40 | 3,150.40 | 3,150.00 | 3,150.00 | 173.8K |
| 13:55 | 3,150.10 | 3,150.30 | 3,149.70 | 3,149.70 | 96.6K |
| 14:00 | 3,149.80 | 3,150.90 | 3,149.80 | 3,150.80 | 228.4K |
| 14:05 | 3,150.80 | 3,151.10 | 3,150.60 | 3,151.00 | 250.3K |
| 14:10 | 3,151.20 | 3,152.20 | 3,151.20 | 3,152.20 | 88.9K |
| 14:15 | 3,152.70 | 3,154.60 | 3,152.70 | 3,154.60 | 403.7K |
| 14:20 | 3,154.90 | 3,155.00 | 3,153.90 | 3,153.90 | 328.1K |
| 14:25 | 3,153.70 | 3,154.90 | 3,153.70 | 3,154.40 | 169.1K |
| 14:30 | 3,154.40 | 3,154.70 | 3,154.00 | 3,154.70 | 264.0K |
| 14:35 | 3,154.30 | 3,155.20 | 3,154.30 | 3,154.90 | 188.4K |
| 14:40 | 3,154.70 | 3,154.70 | 3,154.00 | 3,154.00 | 244.4K |
| 14:45 | 3,153.70 | 3,153.70 | 3,153.30 | 3,153.40 | 178.5K |
| 14:50 | 3,153.50 | 3,153.60 | 3,153.10 | 3,153.50 | 130.0K |
| 14:55 | 3,153.90 | 3,153.90 | 3,153.30 | 3,153.50 | 157.3K |
| 15:00 | 3,152.90 | 3,154.30 | 3,152.90 | 3,154.30 | 124.7K |
| 15:05 | 3,154.70 | 3,155.40 | 3,154.60 | 3,155.30 | 217.5K |
| 15:10 | 3,155.40 | 3,156.20 | 3,154.90 | 3,156.20 | 152.6K |
| 15:15 | 3,156.20 | 3,157.20 | 3,156.20 | 3,156.90 | 197.2K |
| 15:20 | 3,157.10 | 3,158.00 | 3,157.10 | 3,157.80 | 196.5K |
| 15:25 | 3,157.80 | 3,159.00 | 3,157.70 | 3,158.20 | 161.4K |
| 15:30 | 3,158.50 | 3,161.40 | 3,158.00 | 3,161.40 | 384.9K |
| 15:35 | 3,161.00 | 3,161.00 | 3,158.50 | 3,159.10 | 285.9K |
| 15:40 | 3,159.10 | 3,159.20 | 3,158.00 | 3,158.00 | 153.5K |
| 15:45 | 3,157.70 | 3,159.20 | 3,157.60 | 3,158.90 | 267.2K |
| 15:50 | 3,159.30 | 3,160.40 | 3,159.30 | 3,159.80 | 306.1K |
| 15:55 | 3,159.50 | 3,159.60 | 3,158.90 | 3,158.90 | 218.1K |
| 16:00 | 3,159.00 | 3,159.00 | 3,156.60 | 3,156.60 | 247.6K |
| 16:05 | 3,156.60 | 3,157.10 | 3,156.40 | 3,156.50 | 320.1K |
| 16:10 | 3,156.60 | 3,156.90 | 3,154.90 | 3,155.10 | 305.2K |
| 16:15 | 3,154.30 | 3,154.30 | 3,153.40 | 3,153.40 | 142.0K |
| 16:20 | 3,153.40 | 3,153.40 | 3,150.30 | 3,150.30 | 460.5K |
| 16:25 | 3,150.10 | 3,150.10 | 3,148.70 | 3,148.90 | 475.2K |
| 16:30 | 3,148.70 | 3,148.90 | 3,147.50 | 3,147.50 | 320.5K |
| 16:35 | 3,147.30 | 3,147.80 | 3,147.00 | 3,147.70 | 247.5K |
| 16:40 | 3,147.70 | 3,147.70 | 3,146.30 | 3,146.30 | 429.3K |
| 16:45 | 3,145.80 | 3,145.90 | 3,144.60 | 3,144.60 | 511.1K |
| 16:50 | 3,144.80 | 3,144.90 | 3,144.00 | 3,144.00 | 229.7K |
| 16:55 | 3,144.20 | 3,144.60 | 3,144.00 | 3,144.20 | 270.0K |
| 17:00 | 3,143.80 | 3,143.80 | 3,142.30 | 3,142.30 | 758.9K |
| 17:05 | 3,142.20 | 3,142.20 | 3,141.20 | 3,141.30 | 999.5K |
| 17:10 | 3,141.10 | 3,142.20 | 3,141.10 | 3,142.10 | 956.1K |
| 17:15 | 3,142.20 | 3,142.20 | 3,141.10 | 3,141.30 | 538.0K |
| 17:20 | 3,141.30 | 3,141.40 | 3,140.40 | 3,140.40 | 744.9K |
| 17:25 | 3,140.50 | 3,140.90 | 3,139.00 | 3,140.90 | 1,017.0K |
| 17:35 | 3,139.30 | 3,139.30 | 3,139.30 | 3,139.30 | 0.0K |