4,352.00
最終更新: 2025-10-07
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 3,147.10 | 3,149.90 | 3,147.10 | 3,147.60 | 1,159.3K |
| 09:05 | 3,149.20 | 3,149.30 | 3,148.40 | 3,149.20 | 317.3K |
| 09:10 | 3,149.70 | 3,152.60 | 3,148.80 | 3,152.60 | 596.9K |
| 09:15 | 3,153.20 | 3,155.20 | 3,153.00 | 3,154.30 | 363.1K |
| 09:20 | 3,152.50 | 3,152.50 | 3,150.50 | 3,150.50 | 232.4K |
| 09:25 | 3,150.10 | 3,150.20 | 3,148.00 | 3,148.00 | 147.4K |
| 09:30 | 3,147.90 | 3,148.70 | 3,147.90 | 3,148.40 | 231.5K |
| 09:35 | 3,148.70 | 3,149.30 | 3,147.90 | 3,149.30 | 347.3K |
| 09:40 | 3,150.00 | 3,150.00 | 3,147.30 | 3,147.40 | 253.9K |
| 09:45 | 3,147.90 | 3,147.90 | 3,147.50 | 3,147.50 | 180.9K |
| 09:50 | 3,147.30 | 3,147.50 | 3,146.70 | 3,146.80 | 170.2K |
| 09:55 | 3,146.30 | 3,147.10 | 3,146.30 | 3,147.10 | 196.0K |
| 10:00 | 3,147.40 | 3,147.90 | 3,146.50 | 3,146.70 | 187.8K |
| 10:05 | 3,146.80 | 3,148.70 | 3,146.80 | 3,148.70 | 182.2K |
| 10:10 | 3,148.10 | 3,148.50 | 3,147.00 | 3,147.30 | 204.8K |
| 10:15 | 3,147.70 | 3,149.40 | 3,147.70 | 3,148.40 | 183.1K |
| 10:20 | 3,148.00 | 3,148.00 | 3,146.30 | 3,146.90 | 202.9K |
| 10:25 | 3,147.00 | 3,149.20 | 3,147.00 | 3,148.70 | 95.1K |
| 10:30 | 3,149.20 | 3,149.20 | 3,148.20 | 3,149.10 | 166.7K |
| 10:35 | 3,149.30 | 3,149.90 | 3,149.10 | 3,149.60 | 165.4K |
| 10:40 | 3,149.60 | 3,149.90 | 3,146.80 | 3,146.80 | 178.6K |
| 10:45 | 3,146.80 | 3,147.40 | 3,145.40 | 3,147.40 | 129.9K |
| 10:50 | 3,147.50 | 3,148.30 | 3,146.30 | 3,146.30 | 233.9K |
| 10:55 | 3,146.00 | 3,146.00 | 3,143.90 | 3,144.40 | 384.4K |
| 11:00 | 3,144.00 | 3,144.00 | 3,143.00 | 3,143.30 | 190.3K |
| 11:05 | 3,143.20 | 3,145.70 | 3,143.20 | 3,145.70 | 145.6K |
| 11:10 | 3,145.10 | 3,146.10 | 3,145.10 | 3,145.90 | 125.1K |
| 11:15 | 3,145.60 | 3,148.30 | 3,145.60 | 3,148.30 | 129.3K |
| 11:20 | 3,148.00 | 3,148.20 | 3,147.50 | 3,147.60 | 93.5K |
| 11:25 | 3,147.80 | 3,148.30 | 3,147.70 | 3,147.70 | 75.3K |
| 11:30 | 3,147.80 | 3,147.90 | 3,147.20 | 3,147.20 | 99.5K |
| 11:35 | 3,147.30 | 3,147.60 | 3,146.60 | 3,146.60 | 548.7K |
| 11:40 | 3,146.90 | 3,146.90 | 3,144.90 | 3,145.10 | 268.4K |
| 11:45 | 3,145.00 | 3,146.30 | 3,145.00 | 3,145.20 | 224.4K |
| 11:50 | 3,145.40 | 3,145.40 | 3,143.80 | 3,143.80 | 717.4K |
| 11:55 | 3,144.50 | 3,145.60 | 3,144.50 | 3,145.00 | 102.2K |
| 12:00 | 3,144.50 | 3,144.90 | 3,144.20 | 3,144.20 | 104.8K |
| 12:05 | 3,144.20 | 3,144.70 | 3,143.90 | 3,144.70 | 184.6K |
| 12:10 | 3,144.60 | 3,144.60 | 3,143.60 | 3,143.60 | 76.7K |
| 12:15 | 3,143.70 | 3,143.70 | 3,141.80 | 3,141.80 | 146.9K |
| 12:20 | 3,142.00 | 3,142.40 | 3,141.50 | 3,141.80 | 212.6K |
| 12:25 | 3,141.90 | 3,141.90 | 3,140.30 | 3,140.80 | 142.7K |
| 12:30 | 3,140.60 | 3,140.60 | 3,140.30 | 3,140.30 | 144.4K |
| 12:35 | 3,140.10 | 3,140.90 | 3,140.10 | 3,140.90 | 249.4K |
| 12:40 | 3,140.90 | 3,140.90 | 3,139.80 | 3,139.80 | 141.1K |
| 12:45 | 3,139.70 | 3,139.70 | 3,138.70 | 3,139.40 | 136.1K |
| 12:50 | 3,139.30 | 3,139.30 | 3,138.20 | 3,138.20 | 211.3K |
| 12:55 | 3,138.00 | 3,138.10 | 3,137.80 | 3,138.10 | 165.7K |
| 13:00 | 3,138.20 | 3,140.10 | 3,138.00 | 3,140.10 | 153.6K |
| 13:05 | 3,140.30 | 3,142.10 | 3,140.30 | 3,142.10 | 276.7K |
| 13:10 | 3,142.90 | 3,144.60 | 3,142.90 | 3,144.60 | 173.3K |
| 13:15 | 3,144.60 | 3,145.10 | 3,144.60 | 3,145.10 | 76.8K |
| 13:20 | 3,145.30 | 3,145.30 | 3,143.90 | 3,143.90 | 192.0K |
| 13:25 | 3,144.00 | 3,144.00 | 3,143.40 | 3,143.40 | 46.1K |
| 13:30 | 3,143.20 | 3,144.20 | 3,143.20 | 3,143.90 | 148.3K |
| 13:35 | 3,143.80 | 3,143.90 | 3,143.30 | 3,143.40 | 103.3K |
| 13:40 | 3,143.50 | 3,143.60 | 3,142.90 | 3,142.90 | 386.4K |
| 13:45 | 3,142.90 | 3,144.10 | 3,142.90 | 3,144.10 | 341.0K |
| 13:50 | 3,144.00 | 3,144.80 | 3,143.90 | 3,144.70 | 106.2K |
| 13:55 | 3,144.80 | 3,145.10 | 3,144.40 | 3,145.10 | 156.5K |
| 14:00 | 3,145.00 | 3,145.00 | 3,144.60 | 3,144.60 | 181.1K |
| 14:05 | 3,144.10 | 3,145.00 | 3,143.80 | 3,144.70 | 182.4K |
| 14:10 | 3,144.70 | 3,145.10 | 3,144.70 | 3,145.10 | 166.4K |
| 14:15 | 3,145.20 | 3,146.90 | 3,145.20 | 3,146.90 | 144.0K |
| 14:20 | 3,146.90 | 3,146.90 | 3,146.40 | 3,146.70 | 105.0K |
| 14:25 | 3,147.00 | 3,147.20 | 3,146.90 | 3,147.20 | 131.6K |
| 14:30 | 3,146.90 | 3,146.90 | 3,145.60 | 3,145.90 | 123.5K |
| 14:35 | 3,146.20 | 3,146.30 | 3,145.80 | 3,146.10 | 96.2K |
| 14:40 | 3,146.20 | 3,146.20 | 3,145.10 | 3,145.10 | 115.6K |
| 14:45 | 3,144.80 | 3,145.50 | 3,144.70 | 3,145.10 | 269.5K |
| 14:50 | 3,144.90 | 3,144.90 | 3,142.40 | 3,142.40 | 177.5K |
| 14:55 | 3,142.10 | 3,142.90 | 3,141.90 | 3,142.90 | 208.7K |
| 15:00 | 3,143.30 | 3,144.30 | 3,143.30 | 3,144.20 | 145.8K |
| 15:05 | 3,144.20 | 3,144.20 | 3,143.30 | 3,143.30 | 124.2K |
| 15:10 | 3,143.10 | 3,143.60 | 3,142.30 | 3,143.60 | 160.9K |
| 15:15 | 3,143.60 | 3,143.60 | 3,143.30 | 3,143.50 | 117.9K |
| 15:20 | 3,143.40 | 3,143.50 | 3,142.90 | 3,142.90 | 57.4K |
| 15:25 | 3,142.60 | 3,142.60 | 3,141.10 | 3,141.30 | 269.2K |
| 15:30 | 3,141.50 | 3,143.00 | 3,140.50 | 3,143.00 | 399.8K |
| 15:35 | 3,142.80 | 3,143.60 | 3,142.80 | 3,143.50 | 268.4K |
| 15:40 | 3,143.40 | 3,143.80 | 3,142.70 | 3,143.80 | 376.8K |
| 15:45 | 3,144.00 | 3,147.20 | 3,144.00 | 3,147.20 | 366.6K |
| 15:50 | 3,146.70 | 3,146.70 | 3,145.60 | 3,145.60 | 272.0K |
| 15:55 | 3,145.40 | 3,146.20 | 3,145.40 | 3,145.70 | 216.1K |
| 16:00 | 3,146.20 | 3,148.00 | 3,145.70 | 3,148.00 | 225.8K |
| 16:05 | 3,147.70 | 3,148.10 | 3,146.20 | 3,146.80 | 359.4K |
| 16:10 | 3,146.70 | 3,146.70 | 3,145.00 | 3,145.00 | 506.6K |
| 16:15 | 3,145.10 | 3,146.10 | 3,145.10 | 3,146.10 | 176.7K |
| 16:20 | 3,145.90 | 3,146.60 | 3,145.40 | 3,146.60 | 149.3K |
| 16:25 | 3,147.30 | 3,149.10 | 3,147.30 | 3,149.10 | 394.7K |
| 16:30 | 3,148.80 | 3,148.80 | 3,148.00 | 3,148.00 | 319.5K |
| 16:35 | 3,148.00 | 3,148.00 | 3,146.60 | 3,146.60 | 346.0K |
| 16:40 | 3,146.70 | 3,148.40 | 3,146.30 | 3,148.40 | 289.5K |
| 16:45 | 3,148.30 | 3,148.50 | 3,148.20 | 3,148.50 | 153.1K |
| 16:50 | 3,148.70 | 3,149.10 | 3,147.40 | 3,147.40 | 231.5K |
| 16:55 | 3,147.20 | 3,147.30 | 3,145.60 | 3,145.90 | 449.9K |
| 17:00 | 3,146.00 | 3,147.90 | 3,145.90 | 3,147.90 | 467.8K |
| 17:05 | 3,148.00 | 3,148.70 | 3,148.00 | 3,148.70 | 635.7K |
| 17:10 | 3,148.60 | 3,148.60 | 3,146.40 | 3,147.70 | 824.7K |
| 17:15 | 3,147.80 | 3,147.80 | 3,146.10 | 3,146.20 | 441.9K |
| 17:20 | 3,146.50 | 3,146.90 | 3,146.00 | 3,146.00 | 445.1K |
| 17:25 | 3,145.90 | 3,147.10 | 3,145.90 | 3,146.30 | 581.6K |
| 17:35 | 3,144.90 | 3,144.90 | 3,144.90 | 3,144.90 | 0.0K |