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 | 3,152.00 | 3,154.20 | 3,149.60 | 3,149.60 | 2,073.8K |
| 09:05 | 3,148.90 | 3,149.40 | 3,142.70 | 3,143.70 | 1,163.0K |
| 09:10 | 3,142.80 | 3,142.80 | 3,135.10 | 3,135.10 | 633.6K |
| 09:15 | 3,134.50 | 3,134.50 | 3,131.90 | 3,132.40 | 814.4K |
| 09:20 | 3,132.90 | 3,133.90 | 3,132.30 | 3,133.40 | 434.8K |
| 09:25 | 3,132.70 | 3,135.10 | 3,132.30 | 3,135.10 | 572.0K |
| 09:30 | 3,135.00 | 3,137.80 | 3,134.80 | 3,137.70 | 583.9K |
| 09:35 | 3,137.80 | 3,138.00 | 3,135.70 | 3,137.80 | 360.2K |
| 09:40 | 3,139.10 | 3,141.70 | 3,139.10 | 3,141.70 | 556.0K |
| 09:45 | 3,141.80 | 3,143.20 | 3,141.40 | 3,143.20 | 473.7K |
| 09:50 | 3,142.90 | 3,143.90 | 3,142.80 | 3,142.80 | 582.9K |
| 09:55 | 3,143.10 | 3,143.10 | 3,141.10 | 3,143.00 | 563.4K |
| 10:00 | 3,143.80 | 3,144.20 | 3,143.00 | 3,143.40 | 486.2K |
| 10:05 | 3,144.20 | 3,145.80 | 3,144.20 | 3,145.10 | 624.2K |
| 10:10 | 3,144.70 | 3,144.80 | 3,143.70 | 3,144.60 | 460.3K |
| 10:15 | 3,145.50 | 3,146.00 | 3,144.70 | 3,144.70 | 586.2K |
| 10:20 | 3,145.30 | 3,147.40 | 3,144.00 | 3,146.20 | 356.9K |
| 10:25 | 3,146.30 | 3,146.30 | 3,145.10 | 3,145.30 | 355.1K |
| 10:30 | 3,145.10 | 3,146.70 | 3,145.10 | 3,145.60 | 395.9K |
| 10:35 | 3,145.50 | 3,146.50 | 3,145.40 | 3,146.50 | 375.8K |
| 10:40 | 3,146.60 | 3,146.80 | 3,146.40 | 3,146.50 | 278.7K |
| 10:45 | 3,146.90 | 3,146.90 | 3,146.10 | 3,146.10 | 344.9K |
| 10:50 | 3,146.20 | 3,147.50 | 3,146.20 | 3,147.50 | 262.7K |
| 10:55 | 3,148.30 | 3,150.90 | 3,148.30 | 3,150.90 | 695.3K |
| 11:00 | 3,151.20 | 3,151.30 | 3,150.30 | 3,150.30 | 351.1K |
| 11:05 | 3,150.00 | 3,150.00 | 3,147.70 | 3,148.70 | 203.3K |
| 11:10 | 3,148.50 | 3,148.80 | 3,148.30 | 3,148.30 | 185.1K |
| 11:15 | 3,146.60 | 3,146.60 | 3,145.00 | 3,145.40 | 357.4K |
| 11:20 | 3,143.90 | 3,144.60 | 3,143.20 | 3,144.50 | 259.3K |
| 11:25 | 3,144.60 | 3,144.90 | 3,143.60 | 3,143.60 | 143.2K |
| 11:30 | 3,143.50 | 3,143.70 | 3,142.90 | 3,142.90 | 216.2K |
| 11:35 | 3,143.10 | 3,143.70 | 3,143.00 | 3,143.00 | 178.5K |
| 11:40 | 3,142.60 | 3,143.10 | 3,142.10 | 3,143.00 | 179.9K |
| 11:45 | 3,143.30 | 3,144.60 | 3,143.10 | 3,144.40 | 265.5K |
| 11:50 | 3,144.50 | 3,144.80 | 3,143.30 | 3,143.30 | 601.1K |
| 11:55 | 3,143.50 | 3,143.50 | 3,142.60 | 3,142.60 | 474.0K |
| 12:00 | 3,142.50 | 3,142.50 | 3,141.70 | 3,142.40 | 241.3K |
| 12:05 | 3,142.20 | 3,142.20 | 3,140.30 | 3,140.30 | 205.1K |
| 12:10 | 3,140.50 | 3,140.60 | 3,139.30 | 3,139.50 | 294.2K |
| 12:15 | 3,139.50 | 3,140.80 | 3,139.50 | 3,140.70 | 185.4K |
| 12:20 | 3,140.70 | 3,143.70 | 3,140.70 | 3,143.70 | 273.3K |
| 12:25 | 3,143.70 | 3,144.00 | 3,142.30 | 3,142.30 | 178.4K |
| 12:30 | 3,142.60 | 3,143.00 | 3,142.30 | 3,143.00 | 286.4K |
| 12:35 | 3,143.10 | 3,143.10 | 3,142.60 | 3,142.70 | 109.9K |
| 12:40 | 3,142.60 | 3,142.60 | 3,141.40 | 3,141.40 | 130.5K |
| 12:45 | 3,141.10 | 3,141.50 | 3,141.10 | 3,141.50 | 171.3K |
| 12:50 | 3,141.10 | 3,141.40 | 3,140.50 | 3,140.60 | 183.4K |
| 12:55 | 3,140.30 | 3,140.30 | 3,139.10 | 3,139.10 | 275.1K |
| 13:00 | 3,139.10 | 3,139.10 | 3,138.10 | 3,138.10 | 77.2K |
| 13:05 | 3,138.10 | 3,138.10 | 3,137.40 | 3,137.80 | 99.6K |
| 13:10 | 3,137.50 | 3,139.20 | 3,137.40 | 3,139.20 | 182.9K |
| 13:15 | 3,139.40 | 3,139.40 | 3,137.80 | 3,137.80 | 129.6K |
| 13:20 | 3,137.70 | 3,139.20 | 3,137.50 | 3,139.20 | 315.2K |
| 13:25 | 3,139.00 | 3,139.30 | 3,139.00 | 3,139.30 | 82.3K |
| 13:30 | 3,138.90 | 3,139.10 | 3,137.60 | 3,137.60 | 196.6K |
| 13:35 | 3,137.70 | 3,137.90 | 3,137.20 | 3,137.60 | 176.2K |
| 13:40 | 3,137.40 | 3,137.50 | 3,136.60 | 3,136.80 | 171.7K |
| 13:45 | 3,136.70 | 3,136.80 | 3,135.80 | 3,135.80 | 162.7K |
| 13:50 | 3,135.80 | 3,136.00 | 3,135.20 | 3,135.20 | 149.1K |
| 13:55 | 3,134.70 | 3,134.80 | 3,134.20 | 3,134.80 | 212.1K |
| 14:00 | 3,134.60 | 3,136.00 | 3,134.40 | 3,136.00 | 192.9K |
| 14:05 | 3,136.20 | 3,137.20 | 3,136.20 | 3,137.20 | 254.3K |
| 14:10 | 3,137.20 | 3,137.30 | 3,136.50 | 3,136.50 | 250.5K |
| 14:15 | 3,136.60 | 3,137.20 | 3,136.20 | 3,137.20 | 107.5K |
| 14:20 | 3,137.00 | 3,137.20 | 3,135.70 | 3,137.20 | 222.5K |
| 14:25 | 3,137.00 | 3,137.30 | 3,135.70 | 3,135.80 | 120.9K |
| 14:30 | 3,135.30 | 3,135.60 | 3,132.60 | 3,132.60 | 532.2K |
| 14:35 | 3,132.40 | 3,132.40 | 3,129.20 | 3,129.20 | 447.2K |
| 14:40 | 3,129.70 | 3,129.70 | 3,127.90 | 3,127.90 | 629.6K |
| 14:45 | 3,127.20 | 3,127.40 | 3,125.70 | 3,125.70 | 723.0K |
| 14:50 | 3,125.30 | 3,128.70 | 3,125.30 | 3,128.70 | 813.0K |
| 14:55 | 3,129.60 | 3,130.80 | 3,129.60 | 3,129.60 | 583.7K |
| 15:00 | 3,128.30 | 3,130.10 | 3,128.30 | 3,130.10 | 463.1K |
| 15:05 | 3,130.20 | 3,131.90 | 3,130.20 | 3,131.90 | 434.3K |
| 15:10 | 3,132.20 | 3,132.20 | 3,130.70 | 3,130.70 | 145.6K |
| 15:15 | 3,131.00 | 3,132.30 | 3,131.00 | 3,132.30 | 151.3K |
| 15:20 | 3,132.60 | 3,132.90 | 3,132.10 | 3,132.40 | 485.2K |
| 15:25 | 3,132.90 | 3,133.40 | 3,131.30 | 3,131.30 | 369.1K |
| 15:30 | 3,131.00 | 3,131.00 | 3,129.70 | 3,130.20 | 342.1K |
| 15:35 | 3,130.50 | 3,131.90 | 3,130.50 | 3,131.90 | 375.3K |
| 15:40 | 3,132.30 | 3,132.80 | 3,131.70 | 3,132.00 | 201.4K |
| 15:45 | 3,131.70 | 3,132.00 | 3,130.40 | 3,130.40 | 136.3K |
| 15:50 | 3,130.30 | 3,130.50 | 3,129.60 | 3,129.80 | 202.0K |
| 15:55 | 3,129.10 | 3,129.10 | 3,128.40 | 3,128.60 | 189.5K |
| 16:00 | 3,129.00 | 3,129.00 | 3,126.20 | 3,126.20 | 629.7K |
| 16:05 | 3,126.00 | 3,126.80 | 3,124.60 | 3,124.60 | 438.3K |
| 16:10 | 3,123.60 | 3,125.10 | 3,123.30 | 3,125.10 | 366.3K |
| 16:15 | 3,125.50 | 3,125.50 | 3,121.90 | 3,121.90 | 308.6K |
| 16:20 | 3,121.90 | 3,122.00 | 3,119.60 | 3,119.60 | 406.7K |
| 16:25 | 3,119.10 | 3,120.20 | 3,119.00 | 3,119.90 | 361.4K |
| 16:30 | 3,120.10 | 3,120.60 | 3,120.00 | 3,120.60 | 304.7K |
| 16:35 | 3,120.50 | 3,121.90 | 3,120.50 | 3,121.30 | 230.8K |
| 16:40 | 3,121.80 | 3,122.40 | 3,121.80 | 3,121.90 | 333.7K |
| 16:45 | 3,121.90 | 3,122.40 | 3,121.90 | 3,122.30 | 437.9K |
| 16:50 | 3,122.20 | 3,122.20 | 3,121.50 | 3,121.80 | 205.1K |
| 16:55 | 3,122.20 | 3,124.20 | 3,122.20 | 3,124.20 | 224.5K |
| 17:00 | 3,124.40 | 3,124.90 | 3,124.30 | 3,124.70 | 426.0K |
| 17:05 | 3,124.50 | 3,125.20 | 3,124.50 | 3,124.60 | 356.9K |
| 17:10 | 3,124.90 | 3,125.50 | 3,124.40 | 3,124.50 | 475.8K |
| 17:15 | 3,124.20 | 3,124.20 | 3,123.20 | 3,123.30 | 496.5K |
| 17:20 | 3,123.10 | 3,124.10 | 3,122.90 | 3,124.10 | 804.5K |
| 17:25 | 3,124.20 | 3,126.00 | 3,124.20 | 3,126.00 | 1,240.5K |
| 17:35 | 3,123.50 | 3,123.50 | 3,123.50 | 3,123.50 | 0.0K |