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 | 3,138.10 | 3,138.10 | 3,133.00 | 3,133.50 | 1,604.8K |
| 09:05 | 3,133.60 | 3,136.10 | 3,133.60 | 3,135.70 | 504.1K |
| 09:10 | 3,136.80 | 3,137.20 | 3,136.70 | 3,137.20 | 274.0K |
| 09:15 | 3,139.40 | 3,139.90 | 3,138.70 | 3,139.00 | 496.7K |
| 09:20 | 3,139.00 | 3,139.00 | 3,137.80 | 3,138.10 | 332.0K |
| 09:25 | 3,138.00 | 3,141.00 | 3,138.00 | 3,139.20 | 261.2K |
| 09:30 | 3,138.70 | 3,138.70 | 3,135.90 | 3,136.40 | 410.0K |
| 09:35 | 3,137.20 | 3,139.50 | 3,136.70 | 3,139.50 | 322.4K |
| 09:40 | 3,139.40 | 3,140.90 | 3,139.20 | 3,140.90 | 407.4K |
| 09:45 | 3,141.40 | 3,141.50 | 3,139.10 | 3,139.50 | 311.4K |
| 09:50 | 3,139.10 | 3,139.40 | 3,136.20 | 3,136.20 | 334.7K |
| 09:55 | 3,134.90 | 3,135.20 | 3,133.00 | 3,135.20 | 397.7K |
| 10:00 | 3,135.90 | 3,135.90 | 3,131.10 | 3,131.20 | 461.7K |
| 10:05 | 3,131.40 | 3,132.60 | 3,131.20 | 3,132.60 | 230.0K |
| 10:10 | 3,132.70 | 3,132.70 | 3,131.00 | 3,131.60 | 366.2K |
| 10:15 | 3,132.20 | 3,132.20 | 3,131.30 | 3,131.80 | 245.9K |
| 10:20 | 3,132.10 | 3,132.10 | 3,130.60 | 3,131.00 | 162.8K |
| 10:25 | 3,131.00 | 3,131.50 | 3,130.10 | 3,130.10 | 183.0K |
| 10:30 | 3,130.30 | 3,130.50 | 3,129.00 | 3,130.10 | 696.1K |
| 10:35 | 3,130.50 | 3,133.70 | 3,130.50 | 3,133.70 | 204.0K |
| 10:40 | 3,133.70 | 3,135.40 | 3,133.70 | 3,135.40 | 200.9K |
| 10:45 | 3,135.50 | 3,136.50 | 3,135.50 | 3,136.50 | 270.1K |
| 10:50 | 3,136.60 | 3,137.60 | 3,136.60 | 3,136.80 | 171.5K |
| 10:55 | 3,136.40 | 3,136.40 | 3,135.20 | 3,135.20 | 201.7K |
| 11:00 | 3,135.40 | 3,135.40 | 3,133.50 | 3,133.50 | 206.9K |
| 11:05 | 3,133.50 | 3,133.70 | 3,132.30 | 3,132.30 | 183.0K |
| 11:10 | 3,132.80 | 3,133.70 | 3,131.50 | 3,131.50 | 204.8K |
| 11:15 | 3,131.50 | 3,131.50 | 3,130.00 | 3,130.10 | 132.0K |
| 11:20 | 3,129.70 | 3,129.70 | 3,127.30 | 3,127.40 | 326.5K |
| 11:25 | 3,127.50 | 3,128.10 | 3,126.30 | 3,126.50 | 325.7K |
| 11:30 | 3,127.00 | 3,128.20 | 3,124.70 | 3,124.70 | 383.1K |
| 11:35 | 3,124.80 | 3,124.80 | 3,122.10 | 3,122.10 | 763.7K |
| 11:40 | 3,122.40 | 3,122.40 | 3,120.60 | 3,120.60 | 730.1K |
| 11:45 | 3,120.80 | 3,121.00 | 3,120.10 | 3,120.80 | 301.4K |
| 11:50 | 3,121.00 | 3,121.40 | 3,118.60 | 3,119.10 | 403.6K |
| 11:55 | 3,119.60 | 3,120.60 | 3,119.30 | 3,119.30 | 168.4K |
| 12:00 | 3,119.50 | 3,119.50 | 3,116.70 | 3,116.70 | 402.5K |
| 12:05 | 3,114.70 | 3,115.30 | 3,113.30 | 3,114.40 | 228.9K |
| 12:10 | 3,114.20 | 3,114.90 | 3,113.50 | 3,114.90 | 226.7K |
| 12:15 | 3,115.00 | 3,117.10 | 3,114.60 | 3,117.10 | 279.8K |
| 12:20 | 3,117.10 | 3,117.10 | 3,115.60 | 3,115.70 | 154.8K |
| 12:25 | 3,115.70 | 3,116.40 | 3,115.20 | 3,116.40 | 374.3K |
| 12:30 | 3,116.50 | 3,116.50 | 3,113.70 | 3,115.10 | 417.4K |
| 12:35 | 3,114.20 | 3,115.30 | 3,114.20 | 3,114.50 | 259.0K |
| 12:40 | 3,114.60 | 3,115.20 | 3,114.40 | 3,115.20 | 151.1K |
| 12:45 | 3,115.10 | 3,115.70 | 3,115.10 | 3,115.60 | 134.4K |
| 12:50 | 3,115.60 | 3,115.60 | 3,114.80 | 3,114.80 | 179.6K |
| 12:55 | 3,114.90 | 3,115.50 | 3,114.70 | 3,115.50 | 193.7K |
| 13:00 | 3,115.80 | 3,117.30 | 3,115.80 | 3,117.30 | 187.9K |
| 13:05 | 3,118.60 | 3,119.20 | 3,118.60 | 3,119.00 | 261.9K |
| 13:10 | 3,118.70 | 3,119.20 | 3,117.80 | 3,119.20 | 355.0K |
| 13:15 | 3,119.40 | 3,120.80 | 3,119.40 | 3,120.80 | 189.9K |
| 13:20 | 3,121.20 | 3,122.00 | 3,121.10 | 3,122.00 | 241.0K |
| 13:25 | 3,122.20 | 3,122.40 | 3,121.10 | 3,121.10 | 136.7K |
| 13:30 | 3,121.40 | 3,121.50 | 3,120.30 | 3,121.00 | 146.7K |
| 13:35 | 3,120.80 | 3,120.90 | 3,120.50 | 3,120.70 | 122.4K |
| 13:40 | 3,120.60 | 3,120.60 | 3,119.60 | 3,119.80 | 186.0K |
| 13:45 | 3,119.60 | 3,119.60 | 3,117.90 | 3,117.90 | 295.2K |
| 13:50 | 3,117.80 | 3,117.80 | 3,117.40 | 3,117.60 | 142.0K |
| 13:55 | 3,118.50 | 3,119.90 | 3,118.50 | 3,119.00 | 214.4K |
| 14:00 | 3,118.90 | 3,120.70 | 3,118.60 | 3,120.70 | 162.4K |
| 14:05 | 3,120.90 | 3,123.40 | 3,120.90 | 3,123.20 | 226.5K |
| 14:10 | 3,122.90 | 3,123.10 | 3,122.50 | 3,123.10 | 185.0K |
| 14:15 | 3,123.30 | 3,124.00 | 3,123.30 | 3,123.60 | 76.9K |
| 14:20 | 3,123.70 | 3,124.40 | 3,123.70 | 3,124.40 | 92.8K |
| 14:25 | 3,124.40 | 3,125.30 | 3,124.40 | 3,125.30 | 56.2K |
| 14:30 | 3,125.40 | 3,125.50 | 3,124.70 | 3,124.80 | 122.5K |
| 14:35 | 3,124.80 | 3,125.10 | 3,124.50 | 3,124.60 | 160.4K |
| 14:40 | 3,124.60 | 3,125.40 | 3,124.60 | 3,125.40 | 147.9K |
| 14:45 | 3,126.00 | 3,126.50 | 3,126.00 | 3,126.10 | 162.6K |
| 14:50 | 3,126.10 | 3,126.70 | 3,126.10 | 3,126.40 | 132.6K |
| 14:55 | 3,126.30 | 3,127.40 | 3,126.30 | 3,127.40 | 352.7K |
| 15:00 | 3,127.80 | 3,130.30 | 3,127.80 | 3,129.50 | 424.8K |
| 15:05 | 3,130.30 | 3,131.30 | 3,130.30 | 3,130.70 | 247.3K |
| 15:10 | 3,131.10 | 3,131.90 | 3,130.70 | 3,131.90 | 175.8K |
| 15:15 | 3,131.70 | 3,131.80 | 3,131.30 | 3,131.50 | 131.2K |
| 15:20 | 3,132.20 | 3,133.40 | 3,132.20 | 3,133.10 | 152.2K |
| 15:25 | 3,133.10 | 3,134.20 | 3,133.10 | 3,133.50 | 216.9K |
| 15:30 | 3,133.80 | 3,135.60 | 3,133.80 | 3,135.60 | 349.4K |
| 15:35 | 3,135.70 | 3,135.70 | 3,134.30 | 3,134.80 | 328.3K |
| 15:40 | 3,135.50 | 3,136.60 | 3,135.50 | 3,136.50 | 258.2K |
| 15:45 | 3,136.70 | 3,139.40 | 3,136.30 | 3,139.40 | 272.7K |
| 15:50 | 3,140.10 | 3,141.30 | 3,140.10 | 3,141.30 | 277.8K |
| 15:55 | 3,140.90 | 3,140.90 | 3,139.70 | 3,140.30 | 281.2K |
| 16:00 | 3,140.50 | 3,140.50 | 3,138.80 | 3,138.80 | 338.3K |
| 16:05 | 3,138.10 | 3,139.00 | 3,138.10 | 3,138.60 | 238.1K |
| 16:10 | 3,138.20 | 3,139.00 | 3,138.00 | 3,138.50 | 266.4K |
| 16:15 | 3,138.60 | 3,138.70 | 3,138.10 | 3,138.40 | 395.3K |
| 16:20 | 3,138.50 | 3,138.90 | 3,138.50 | 3,138.90 | 145.3K |
| 16:25 | 3,138.90 | 3,139.00 | 3,138.10 | 3,138.10 | 145.9K |
| 16:30 | 3,138.20 | 3,140.60 | 3,138.20 | 3,140.60 | 262.6K |
| 16:35 | 3,140.80 | 3,142.50 | 3,140.80 | 3,142.50 | 516.8K |
| 16:40 | 3,142.70 | 3,143.90 | 3,142.70 | 3,143.10 | 488.1K |
| 16:45 | 3,143.20 | 3,144.50 | 3,143.20 | 3,144.50 | 352.2K |
| 16:50 | 3,144.60 | 3,145.50 | 3,144.60 | 3,145.50 | 225.0K |
| 16:55 | 3,145.30 | 3,146.40 | 3,145.00 | 3,146.40 | 374.3K |
| 17:00 | 3,146.60 | 3,148.30 | 3,146.60 | 3,148.00 | 341.3K |
| 17:05 | 3,148.10 | 3,148.50 | 3,147.50 | 3,148.50 | 594.3K |
| 17:10 | 3,148.00 | 3,148.40 | 3,147.30 | 3,147.60 | 405.7K |
| 17:15 | 3,147.30 | 3,147.70 | 3,147.00 | 3,147.10 | 352.6K |
| 17:20 | 3,147.10 | 3,148.20 | 3,147.10 | 3,147.20 | 671.1K |
| 17:25 | 3,147.00 | 3,147.00 | 3,145.70 | 3,147.00 | 665.7K |
| 17:35 | 3,144.50 | 3,144.50 | 3,144.50 | 3,144.50 | 0.0K |