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 | 3,124.40 | 3,131.40 | 3,124.40 | 3,130.90 | 1,012.2K |
| 09:05 | 3,129.90 | 3,129.90 | 3,127.00 | 3,128.10 | 531.5K |
| 09:10 | 3,129.30 | 3,130.30 | 3,128.00 | 3,128.00 | 331.1K |
| 09:15 | 3,127.40 | 3,127.40 | 3,124.20 | 3,125.20 | 414.5K |
| 09:20 | 3,125.80 | 3,127.60 | 3,125.50 | 3,126.60 | 321.8K |
| 09:25 | 3,126.30 | 3,129.20 | 3,125.60 | 3,129.00 | 292.0K |
| 09:30 | 3,128.80 | 3,128.80 | 3,127.20 | 3,128.40 | 223.5K |
| 09:35 | 3,127.80 | 3,130.00 | 3,127.80 | 3,128.00 | 253.7K |
| 09:40 | 3,128.50 | 3,128.90 | 3,127.90 | 3,128.80 | 127.7K |
| 09:45 | 3,129.50 | 3,129.50 | 3,128.30 | 3,128.30 | 183.8K |
| 09:50 | 3,128.60 | 3,128.60 | 3,127.60 | 3,127.90 | 243.9K |
| 09:55 | 3,128.30 | 3,128.60 | 3,127.20 | 3,128.60 | 137.6K |
| 10:00 | 3,128.60 | 3,128.80 | 3,128.10 | 3,128.10 | 75.2K |
| 10:05 | 3,127.20 | 3,127.40 | 3,125.90 | 3,125.90 | 129.1K |
| 10:10 | 3,126.10 | 3,126.40 | 3,125.00 | 3,125.00 | 187.6K |
| 10:15 | 3,124.80 | 3,124.80 | 3,122.70 | 3,123.30 | 336.5K |
| 10:20 | 3,124.00 | 3,125.10 | 3,123.90 | 3,123.90 | 133.0K |
| 10:25 | 3,124.30 | 3,124.40 | 3,123.80 | 3,124.40 | 64.0K |
| 10:30 | 3,124.60 | 3,127.40 | 3,124.60 | 3,127.40 | 197.5K |
| 10:35 | 3,127.90 | 3,129.70 | 3,127.90 | 3,128.40 | 229.1K |
| 10:40 | 3,128.80 | 3,129.00 | 3,128.60 | 3,129.00 | 616.1K |
| 10:45 | 3,129.10 | 3,129.50 | 3,128.80 | 3,129.30 | 733.7K |
| 10:50 | 3,129.30 | 3,129.90 | 3,128.50 | 3,129.60 | 204.9K |
| 10:55 | 3,129.60 | 3,129.60 | 3,129.00 | 3,129.40 | 218.4K |
| 11:00 | 3,128.60 | 3,129.60 | 3,128.30 | 3,129.30 | 521.3K |
| 11:05 | 3,129.50 | 3,131.60 | 3,129.30 | 3,131.60 | 207.6K |
| 11:10 | 3,131.60 | 3,133.30 | 3,130.60 | 3,133.30 | 323.8K |
| 11:15 | 3,133.30 | 3,133.50 | 3,132.10 | 3,133.50 | 248.6K |
| 11:20 | 3,133.40 | 3,134.10 | 3,133.20 | 3,134.00 | 219.8K |
| 11:25 | 3,134.10 | 3,134.40 | 3,134.10 | 3,134.10 | 364.9K |
| 11:30 | 3,134.50 | 3,134.60 | 3,133.50 | 3,134.00 | 288.7K |
| 11:35 | 3,133.70 | 3,133.70 | 3,132.40 | 3,132.90 | 444.0K |
| 11:40 | 3,132.90 | 3,133.60 | 3,132.90 | 3,133.60 | 107.6K |
| 11:45 | 3,133.60 | 3,133.60 | 3,132.40 | 3,132.90 | 183.9K |
| 11:50 | 3,132.90 | 3,133.60 | 3,132.80 | 3,132.80 | 540.9K |
| 11:55 | 3,132.00 | 3,132.00 | 3,130.60 | 3,130.60 | 575.1K |
| 12:00 | 3,130.20 | 3,130.20 | 3,129.20 | 3,129.30 | 78.1K |
| 12:05 | 3,129.20 | 3,129.20 | 3,128.10 | 3,128.40 | 186.5K |
| 12:10 | 3,128.40 | 3,128.80 | 3,128.10 | 3,128.60 | 236.7K |
| 12:15 | 3,128.60 | 3,128.60 | 3,128.10 | 3,128.20 | 127.6K |
| 12:20 | 3,127.80 | 3,128.30 | 3,127.50 | 3,128.30 | 217.6K |
| 12:25 | 3,127.90 | 3,128.40 | 3,127.80 | 3,128.20 | 82.0K |
| 12:30 | 3,128.30 | 3,128.30 | 3,127.20 | 3,127.20 | 158.2K |
| 12:35 | 3,127.50 | 3,127.50 | 3,126.50 | 3,127.30 | 154.1K |
| 12:40 | 3,127.20 | 3,127.40 | 3,126.70 | 3,126.70 | 118.6K |
| 12:45 | 3,127.00 | 3,127.00 | 3,126.00 | 3,126.50 | 102.0K |
| 12:50 | 3,126.40 | 3,126.40 | 3,123.90 | 3,123.90 | 195.5K |
| 12:55 | 3,123.50 | 3,123.50 | 3,121.60 | 3,121.60 | 240.9K |
| 13:00 | 3,121.20 | 3,121.20 | 3,120.20 | 3,120.20 | 275.1K |
| 13:05 | 3,120.40 | 3,121.50 | 3,120.00 | 3,121.50 | 75.8K |
| 13:10 | 3,121.50 | 3,121.60 | 3,120.40 | 3,120.70 | 206.8K |
| 13:15 | 3,120.90 | 3,121.40 | 3,120.70 | 3,121.40 | 95.1K |
| 13:20 | 3,121.30 | 3,121.40 | 3,120.40 | 3,121.40 | 146.1K |
| 13:25 | 3,121.70 | 3,122.30 | 3,121.50 | 3,122.20 | 110.6K |
| 13:30 | 3,122.00 | 3,122.40 | 3,122.00 | 3,122.20 | 163.4K |
| 13:35 | 3,122.20 | 3,122.30 | 3,122.00 | 3,122.10 | 140.4K |
| 13:40 | 3,122.20 | 3,122.50 | 3,121.70 | 3,121.70 | 173.7K |
| 13:45 | 3,122.10 | 3,122.40 | 3,121.80 | 3,121.80 | 148.0K |
| 13:50 | 3,121.50 | 3,121.70 | 3,121.30 | 3,121.40 | 73.4K |
| 13:55 | 3,121.40 | 3,122.10 | 3,120.70 | 3,122.10 | 112.2K |
| 14:00 | 3,122.30 | 3,123.30 | 3,122.30 | 3,123.30 | 144.1K |
| 14:05 | 3,123.60 | 3,124.30 | 3,123.60 | 3,123.70 | 309.7K |
| 14:10 | 3,123.70 | 3,123.70 | 3,122.60 | 3,122.60 | 166.5K |
| 14:15 | 3,122.70 | 3,122.90 | 3,122.10 | 3,122.10 | 118.5K |
| 14:20 | 3,121.70 | 3,122.00 | 3,121.60 | 3,122.00 | 124.9K |
| 14:25 | 3,122.10 | 3,122.70 | 3,122.10 | 3,122.50 | 95.0K |
| 14:30 | 3,122.30 | 3,122.60 | 3,122.00 | 3,122.00 | 170.0K |
| 14:35 | 3,122.00 | 3,122.30 | 3,121.70 | 3,121.80 | 135.5K |
| 14:40 | 3,122.00 | 3,122.30 | 3,122.00 | 3,122.30 | 147.7K |
| 14:45 | 3,122.30 | 3,122.40 | 3,121.40 | 3,121.60 | 166.0K |
| 14:50 | 3,121.80 | 3,122.30 | 3,121.70 | 3,122.20 | 159.8K |
| 14:55 | 3,122.40 | 3,123.10 | 3,122.40 | 3,123.00 | 124.0K |
| 15:00 | 3,123.50 | 3,123.80 | 3,122.20 | 3,122.20 | 191.1K |
| 15:05 | 3,122.10 | 3,122.10 | 3,120.20 | 3,120.80 | 102.0K |
| 15:10 | 3,120.50 | 3,121.20 | 3,120.50 | 3,121.10 | 144.1K |
| 15:15 | 3,121.30 | 3,122.60 | 3,121.30 | 3,122.10 | 129.0K |
| 15:20 | 3,122.20 | 3,122.30 | 3,122.10 | 3,122.10 | 70.0K |
| 15:25 | 3,122.00 | 3,122.60 | 3,121.90 | 3,122.60 | 215.9K |
| 15:30 | 3,122.80 | 3,124.00 | 3,122.50 | 3,122.50 | 344.8K |
| 15:35 | 3,122.30 | 3,122.30 | 3,119.90 | 3,120.10 | 226.2K |
| 15:40 | 3,120.40 | 3,120.60 | 3,119.20 | 3,119.20 | 410.0K |
| 15:45 | 3,119.80 | 3,120.20 | 3,119.40 | 3,119.70 | 222.6K |
| 15:50 | 3,119.40 | 3,122.00 | 3,119.40 | 3,121.80 | 294.3K |
| 15:55 | 3,121.20 | 3,121.20 | 3,120.60 | 3,120.70 | 86.2K |
| 16:00 | 3,120.30 | 3,120.50 | 3,119.70 | 3,120.40 | 191.3K |
| 16:05 | 3,120.80 | 3,124.70 | 3,120.80 | 3,124.70 | 279.8K |
| 16:10 | 3,125.00 | 3,125.10 | 3,124.10 | 3,124.10 | 201.3K |
| 16:15 | 3,124.10 | 3,125.20 | 3,124.10 | 3,124.40 | 142.3K |
| 16:20 | 3,123.90 | 3,124.20 | 3,123.20 | 3,124.20 | 229.4K |
| 16:25 | 3,124.30 | 3,124.70 | 3,124.00 | 3,124.70 | 175.8K |
| 16:30 | 3,125.80 | 3,126.30 | 3,125.40 | 3,126.30 | 144.2K |
| 16:35 | 3,126.60 | 3,127.70 | 3,126.40 | 3,127.50 | 412.3K |
| 16:40 | 3,127.40 | 3,127.70 | 3,126.90 | 3,126.90 | 356.0K |
| 16:45 | 3,127.40 | 3,127.40 | 3,125.50 | 3,125.60 | 386.2K |
| 16:50 | 3,125.80 | 3,127.40 | 3,125.80 | 3,127.40 | 139.0K |
| 16:55 | 3,127.00 | 3,127.00 | 3,126.50 | 3,126.60 | 187.5K |
| 17:00 | 3,126.70 | 3,126.70 | 3,125.30 | 3,125.30 | 207.6K |
| 17:05 | 3,125.20 | 3,125.30 | 3,124.00 | 3,124.00 | 305.0K |
| 17:10 | 3,124.00 | 3,124.10 | 3,122.80 | 3,123.00 | 377.8K |
| 17:15 | 3,122.40 | 3,122.40 | 3,121.80 | 3,121.80 | 325.9K |
| 17:20 | 3,121.40 | 3,121.40 | 3,120.30 | 3,120.30 | 329.2K |
| 17:25 | 3,120.60 | 3,121.20 | 3,120.50 | 3,121.20 | 526.1K |
| 17:35 | 3,122.30 | 3,122.30 | 3,122.30 | 3,122.30 | 0.0K |