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 | 3,136.30 | 3,136.30 | 3,131.60 | 3,133.90 | 2,570.3K |
| 09:05 | 3,135.80 | 3,142.40 | 3,135.80 | 3,141.60 | 706.6K |
| 09:10 | 3,141.30 | 3,141.30 | 3,139.70 | 3,140.00 | 481.0K |
| 09:15 | 3,138.70 | 3,142.00 | 3,138.70 | 3,140.60 | 511.3K |
| 09:20 | 3,140.70 | 3,142.30 | 3,140.50 | 3,142.10 | 311.4K |
| 09:25 | 3,142.60 | 3,142.60 | 3,141.80 | 3,142.40 | 244.0K |
| 09:30 | 3,145.00 | 3,147.20 | 3,144.70 | 3,147.20 | 907.7K |
| 09:35 | 3,147.30 | 3,149.90 | 3,147.30 | 3,148.10 | 385.3K |
| 09:40 | 3,147.80 | 3,147.80 | 3,143.60 | 3,144.20 | 359.7K |
| 09:45 | 3,144.40 | 3,148.20 | 3,144.40 | 3,147.90 | 199.2K |
| 09:50 | 3,148.20 | 3,151.20 | 3,148.20 | 3,151.20 | 186.3K |
| 09:55 | 3,152.20 | 3,153.10 | 3,151.90 | 3,152.20 | 303.7K |
| 10:00 | 3,151.80 | 3,151.80 | 3,145.70 | 3,147.00 | 527.4K |
| 10:05 | 3,146.40 | 3,147.10 | 3,146.10 | 3,147.10 | 307.8K |
| 10:10 | 3,149.30 | 3,155.10 | 3,149.30 | 3,154.80 | 745.2K |
| 10:15 | 3,154.70 | 3,156.30 | 3,154.60 | 3,155.70 | 434.5K |
| 10:20 | 3,155.90 | 3,156.00 | 3,155.10 | 3,155.10 | 262.7K |
| 10:25 | 3,154.20 | 3,154.20 | 3,153.20 | 3,153.40 | 200.6K |
| 10:30 | 3,153.40 | 3,155.00 | 3,153.40 | 3,153.60 | 239.1K |
| 10:35 | 3,153.60 | 3,154.40 | 3,152.80 | 3,153.30 | 190.6K |
| 10:40 | 3,153.10 | 3,153.10 | 3,149.80 | 3,149.80 | 192.5K |
| 10:45 | 3,149.50 | 3,149.50 | 3,147.00 | 3,148.40 | 149.4K |
| 10:50 | 3,148.00 | 3,148.40 | 3,147.50 | 3,147.50 | 164.4K |
| 10:55 | 3,146.80 | 3,147.00 | 3,145.50 | 3,145.90 | 445.1K |
| 11:00 | 3,144.50 | 3,144.70 | 3,141.80 | 3,141.80 | 289.0K |
| 11:05 | 3,141.60 | 3,144.70 | 3,141.60 | 3,144.70 | 134.1K |
| 11:10 | 3,145.00 | 3,145.50 | 3,144.20 | 3,145.50 | 201.0K |
| 11:15 | 3,145.30 | 3,147.50 | 3,145.30 | 3,147.50 | 186.9K |
| 11:20 | 3,147.20 | 3,147.70 | 3,146.40 | 3,146.40 | 346.2K |
| 11:25 | 3,146.60 | 3,147.00 | 3,145.30 | 3,147.00 | 257.1K |
| 11:30 | 3,145.90 | 3,145.90 | 3,144.30 | 3,145.40 | 256.9K |
| 11:35 | 3,145.40 | 3,145.40 | 3,143.20 | 3,143.20 | 216.1K |
| 11:40 | 3,142.70 | 3,142.70 | 3,140.30 | 3,140.30 | 269.6K |
| 11:45 | 3,140.30 | 3,140.30 | 3,137.90 | 3,138.00 | 269.7K |
| 11:50 | 3,138.40 | 3,139.10 | 3,137.80 | 3,138.80 | 206.7K |
| 11:55 | 3,138.60 | 3,139.10 | 3,138.50 | 3,139.00 | 191.8K |
| 12:00 | 3,139.30 | 3,140.40 | 3,138.90 | 3,140.40 | 164.8K |
| 12:05 | 3,140.30 | 3,142.00 | 3,140.30 | 3,140.30 | 163.9K |
| 12:10 | 3,139.70 | 3,140.10 | 3,139.70 | 3,140.10 | 126.1K |
| 12:15 | 3,140.20 | 3,140.30 | 3,139.40 | 3,139.40 | 172.4K |
| 12:20 | 3,139.60 | 3,139.60 | 3,136.70 | 3,137.00 | 327.4K |
| 12:25 | 3,137.00 | 3,137.00 | 3,134.30 | 3,134.30 | 670.7K |
| 12:30 | 3,134.40 | 3,135.10 | 3,134.00 | 3,134.90 | 322.8K |
| 12:35 | 3,135.30 | 3,136.00 | 3,135.30 | 3,136.00 | 192.7K |
| 12:40 | 3,135.60 | 3,135.60 | 3,134.20 | 3,134.20 | 356.3K |
| 12:45 | 3,134.50 | 3,134.50 | 3,133.90 | 3,134.10 | 129.2K |
| 12:50 | 3,133.50 | 3,134.40 | 3,133.50 | 3,134.10 | 182.4K |
| 12:55 | 3,134.10 | 3,134.70 | 3,134.00 | 3,134.70 | 212.7K |
| 13:00 | 3,134.80 | 3,136.70 | 3,134.70 | 3,136.70 | 244.0K |
| 13:05 | 3,137.00 | 3,137.00 | 3,136.50 | 3,136.60 | 93.9K |
| 13:10 | 3,137.40 | 3,138.40 | 3,137.30 | 3,138.30 | 139.6K |
| 13:15 | 3,137.90 | 3,138.20 | 3,137.90 | 3,138.00 | 121.4K |
| 13:20 | 3,138.10 | 3,138.40 | 3,138.10 | 3,138.20 | 153.0K |
| 13:25 | 3,138.00 | 3,138.10 | 3,137.80 | 3,138.00 | 99.1K |
| 13:30 | 3,137.80 | 3,138.00 | 3,136.80 | 3,137.80 | 180.8K |
| 13:35 | 3,137.80 | 3,138.30 | 3,137.60 | 3,138.20 | 56.8K |
| 13:40 | 3,138.30 | 3,138.60 | 3,137.90 | 3,138.10 | 83.2K |
| 13:45 | 3,138.20 | 3,138.50 | 3,138.10 | 3,138.40 | 95.4K |
| 13:50 | 3,138.40 | 3,138.90 | 3,138.10 | 3,138.90 | 570.7K |
| 13:55 | 3,138.60 | 3,138.60 | 3,138.20 | 3,138.30 | 189.8K |
| 14:00 | 3,138.10 | 3,138.50 | 3,138.00 | 3,138.00 | 72.8K |
| 14:05 | 3,137.20 | 3,137.20 | 3,134.80 | 3,134.80 | 184.2K |
| 14:10 | 3,135.10 | 3,135.30 | 3,134.30 | 3,134.60 | 126.7K |
| 14:15 | 3,134.80 | 3,135.10 | 3,134.70 | 3,134.70 | 75.8K |
| 14:20 | 3,134.60 | 3,136.20 | 3,134.60 | 3,136.20 | 83.7K |
| 14:25 | 3,136.30 | 3,136.50 | 3,135.80 | 3,135.80 | 129.8K |
| 14:30 | 3,135.60 | 3,136.90 | 3,135.50 | 3,136.90 | 153.8K |
| 14:35 | 3,136.90 | 3,137.10 | 3,136.70 | 3,137.10 | 141.6K |
| 14:40 | 3,136.40 | 3,136.40 | 3,134.30 | 3,134.30 | 186.2K |
| 14:45 | 3,134.60 | 3,134.80 | 3,134.40 | 3,134.60 | 88.0K |
| 14:50 | 3,134.10 | 3,135.30 | 3,134.10 | 3,135.30 | 133.8K |
| 14:55 | 3,135.70 | 3,137.70 | 3,135.70 | 3,137.70 | 154.2K |
| 15:00 | 3,139.10 | 3,139.20 | 3,138.60 | 3,138.90 | 310.3K |
| 15:05 | 3,139.10 | 3,139.50 | 3,138.80 | 3,139.50 | 107.8K |
| 15:10 | 3,139.90 | 3,140.50 | 3,139.90 | 3,140.50 | 112.6K |
| 15:15 | 3,140.40 | 3,141.50 | 3,140.40 | 3,141.50 | 114.2K |
| 15:20 | 3,141.40 | 3,143.10 | 3,141.40 | 3,142.70 | 211.1K |
| 15:25 | 3,142.40 | 3,143.10 | 3,142.20 | 3,142.80 | 196.9K |
| 15:30 | 3,142.60 | 3,142.70 | 3,141.50 | 3,141.50 | 309.6K |
| 15:35 | 3,141.90 | 3,142.20 | 3,141.10 | 3,142.20 | 204.1K |
| 15:40 | 3,142.30 | 3,145.50 | 3,142.30 | 3,144.00 | 438.8K |
| 15:45 | 3,144.00 | 3,144.00 | 3,142.90 | 3,143.70 | 277.1K |
| 15:50 | 3,143.60 | 3,144.90 | 3,142.40 | 3,144.90 | 231.8K |
| 15:55 | 3,145.70 | 3,145.90 | 3,144.80 | 3,145.50 | 306.9K |
| 16:00 | 3,145.10 | 3,145.30 | 3,142.10 | 3,142.30 | 231.7K |
| 16:05 | 3,142.00 | 3,142.70 | 3,141.80 | 3,142.50 | 160.0K |
| 16:10 | 3,142.50 | 3,142.50 | 3,141.30 | 3,141.70 | 187.1K |
| 16:15 | 3,141.40 | 3,141.40 | 3,140.20 | 3,141.20 | 243.2K |
| 16:20 | 3,141.20 | 3,141.20 | 3,139.60 | 3,140.40 | 279.3K |
| 16:25 | 3,140.30 | 3,141.30 | 3,140.30 | 3,140.60 | 226.6K |
| 16:30 | 3,140.50 | 3,140.60 | 3,139.50 | 3,140.50 | 282.3K |
| 16:35 | 3,140.50 | 3,141.40 | 3,140.50 | 3,141.00 | 198.6K |
| 16:40 | 3,140.50 | 3,140.50 | 3,139.10 | 3,139.10 | 295.4K |
| 16:45 | 3,139.00 | 3,139.00 | 3,138.30 | 3,138.90 | 442.0K |
| 16:50 | 3,139.40 | 3,140.10 | 3,138.70 | 3,138.80 | 350.0K |
| 16:55 | 3,138.80 | 3,139.20 | 3,138.80 | 3,139.00 | 343.9K |
| 17:00 | 3,139.50 | 3,139.50 | 3,136.40 | 3,136.40 | 470.7K |
| 17:05 | 3,135.90 | 3,136.90 | 3,135.80 | 3,136.40 | 328.8K |
| 17:10 | 3,136.30 | 3,137.80 | 3,136.30 | 3,137.80 | 293.6K |
| 17:15 | 3,137.60 | 3,137.60 | 3,136.70 | 3,136.70 | 265.6K |
| 17:20 | 3,136.80 | 3,136.90 | 3,136.00 | 3,136.10 | 602.9K |
| 17:25 | 3,135.80 | 3,135.80 | 3,133.80 | 3,134.70 | 781.7K |
| 17:35 | 3,128.40 | 3,128.40 | 3,128.40 | 3,128.40 | 0.0K |