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 | 3,119.80 | 3,119.80 | 3,111.90 | 3,114.70 | 3,292.9K |
| 09:05 | 3,115.30 | 3,116.20 | 3,114.20 | 3,116.00 | 1,837.5K |
| 09:10 | 3,116.90 | 3,119.10 | 3,116.20 | 3,119.10 | 897.1K |
| 09:15 | 3,117.90 | 3,118.50 | 3,115.70 | 3,118.50 | 880.3K |
| 09:20 | 3,118.80 | 3,119.30 | 3,115.60 | 3,118.00 | 1,212.6K |
| 09:25 | 3,117.90 | 3,118.30 | 3,117.00 | 3,118.10 | 636.9K |
| 09:30 | 3,117.20 | 3,117.40 | 3,113.80 | 3,115.30 | 727.6K |
| 09:35 | 3,114.10 | 3,118.50 | 3,114.10 | 3,118.50 | 827.3K |
| 09:40 | 3,118.60 | 3,118.60 | 3,113.90 | 3,113.90 | 802.1K |
| 09:45 | 3,114.20 | 3,115.30 | 3,112.60 | 3,115.30 | 644.8K |
| 09:50 | 3,115.40 | 3,116.60 | 3,115.10 | 3,116.30 | 529.3K |
| 09:55 | 3,117.20 | 3,117.40 | 3,115.50 | 3,115.50 | 345.1K |
| 10:00 | 3,115.80 | 3,116.50 | 3,114.20 | 3,116.50 | 284.8K |
| 10:05 | 3,116.20 | 3,116.20 | 3,113.40 | 3,113.40 | 436.5K |
| 10:10 | 3,112.20 | 3,113.90 | 3,111.60 | 3,113.70 | 361.0K |
| 10:15 | 3,113.20 | 3,114.20 | 3,112.40 | 3,112.40 | 510.4K |
| 10:20 | 3,112.60 | 3,112.80 | 3,110.80 | 3,112.70 | 439.4K |
| 10:25 | 3,112.50 | 3,112.50 | 3,110.40 | 3,110.40 | 391.3K |
| 10:30 | 3,110.50 | 3,111.00 | 3,110.00 | 3,111.00 | 507.2K |
| 10:35 | 3,111.20 | 3,113.70 | 3,111.20 | 3,113.00 | 599.7K |
| 10:40 | 3,112.70 | 3,112.80 | 3,111.20 | 3,111.20 | 507.8K |
| 10:45 | 3,111.10 | 3,111.10 | 3,110.40 | 3,110.60 | 361.7K |
| 10:50 | 3,110.20 | 3,111.50 | 3,110.20 | 3,111.20 | 217.4K |
| 10:55 | 3,111.00 | 3,112.70 | 3,111.00 | 3,112.30 | 349.2K |
| 11:00 | 3,112.20 | 3,115.10 | 3,112.00 | 3,115.10 | 345.4K |
| 11:05 | 3,115.30 | 3,119.00 | 3,115.30 | 3,117.00 | 1,282.0K |
| 11:10 | 3,117.10 | 3,117.70 | 3,116.90 | 3,117.20 | 620.7K |
| 11:15 | 3,118.30 | 3,120.20 | 3,118.30 | 3,120.00 | 632.9K |
| 11:20 | 3,119.60 | 3,119.60 | 3,117.50 | 3,117.90 | 505.1K |
| 11:25 | 3,117.40 | 3,120.30 | 3,117.40 | 3,120.30 | 362.5K |
| 11:30 | 3,120.60 | 3,121.20 | 3,120.30 | 3,121.20 | 332.4K |
| 11:35 | 3,122.60 | 3,122.60 | 3,120.00 | 3,120.10 | 1,003.8K |
| 11:40 | 3,120.10 | 3,120.50 | 3,118.40 | 3,119.90 | 836.7K |
| 11:45 | 3,120.30 | 3,121.00 | 3,119.60 | 3,119.70 | 1,114.1K |
| 11:50 | 3,120.00 | 3,121.50 | 3,119.60 | 3,121.50 | 593.6K |
| 11:55 | 3,121.20 | 3,121.20 | 3,120.30 | 3,120.40 | 551.2K |
| 12:00 | 3,120.80 | 3,121.00 | 3,119.90 | 3,119.90 | 323.1K |
| 12:05 | 3,119.90 | 3,122.80 | 3,119.90 | 3,121.90 | 753.5K |
| 12:10 | 3,121.80 | 3,121.80 | 3,119.10 | 3,119.10 | 284.4K |
| 12:15 | 3,119.00 | 3,120.20 | 3,118.00 | 3,118.00 | 503.1K |
| 12:20 | 3,117.10 | 3,119.10 | 3,117.10 | 3,118.60 | 412.9K |
| 12:25 | 3,119.40 | 3,120.90 | 3,119.40 | 3,119.60 | 466.2K |
| 12:30 | 3,118.40 | 3,118.40 | 3,115.80 | 3,116.80 | 282.2K |
| 12:35 | 3,118.10 | 3,118.20 | 3,116.50 | 3,117.30 | 499.1K |
| 12:40 | 3,117.30 | 3,117.30 | 3,115.60 | 3,116.30 | 335.0K |
| 12:45 | 3,116.10 | 3,118.80 | 3,116.10 | 3,116.90 | 272.4K |
| 12:50 | 3,116.80 | 3,118.30 | 3,116.40 | 3,117.20 | 395.0K |
| 12:55 | 3,115.80 | 3,117.10 | 3,115.80 | 3,116.70 | 445.5K |
| 13:00 | 3,116.40 | 3,117.60 | 3,116.20 | 3,117.60 | 286.7K |
| 13:05 | 3,118.40 | 3,120.00 | 3,118.30 | 3,120.00 | 670.7K |
| 13:10 | 3,120.20 | 3,121.20 | 3,120.20 | 3,120.70 | 514.9K |
| 13:15 | 3,120.60 | 3,122.50 | 3,120.40 | 3,122.50 | 678.6K |
| 13:20 | 3,121.90 | 3,122.00 | 3,120.50 | 3,121.20 | 351.3K |
| 13:25 | 3,121.50 | 3,122.70 | 3,121.50 | 3,122.60 | 245.1K |
| 13:30 | 3,123.30 | 3,123.50 | 3,122.50 | 3,122.80 | 729.5K |
| 13:35 | 3,123.10 | 3,123.40 | 3,122.60 | 3,122.70 | 363.4K |
| 13:40 | 3,122.80 | 3,122.80 | 3,122.40 | 3,122.40 | 187.9K |
| 13:45 | 3,122.00 | 3,122.00 | 3,120.10 | 3,120.30 | 182.4K |
| 13:50 | 3,120.40 | 3,120.80 | 3,119.90 | 3,119.90 | 263.3K |
| 13:55 | 3,119.90 | 3,120.10 | 3,118.30 | 3,119.70 | 404.6K |
| 14:00 | 3,119.70 | 3,119.70 | 3,118.10 | 3,118.30 | 213.9K |
| 14:05 | 3,118.00 | 3,118.70 | 3,117.90 | 3,117.90 | 283.9K |
| 14:10 | 3,117.80 | 3,119.30 | 3,117.20 | 3,119.10 | 273.2K |
| 14:15 | 3,119.40 | 3,119.40 | 3,118.30 | 3,118.60 | 133.0K |
| 14:20 | 3,118.50 | 3,118.50 | 3,117.60 | 3,117.90 | 375.0K |
| 14:25 | 3,118.00 | 3,119.70 | 3,118.00 | 3,119.10 | 233.1K |
| 14:30 | 3,119.40 | 3,119.40 | 3,115.70 | 3,115.90 | 492.6K |
| 14:35 | 3,116.90 | 3,117.90 | 3,116.90 | 3,117.70 | 1,049.9K |
| 14:40 | 3,117.90 | 3,118.40 | 3,117.90 | 3,117.90 | 209.8K |
| 14:45 | 3,117.40 | 3,117.90 | 3,115.90 | 3,116.70 | 458.2K |
| 14:50 | 3,117.40 | 3,119.20 | 3,117.30 | 3,118.20 | 443.5K |
| 14:55 | 3,117.90 | 3,118.90 | 3,117.60 | 3,117.60 | 165.3K |
| 15:00 | 3,117.00 | 3,117.30 | 3,114.70 | 3,114.90 | 524.7K |
| 15:05 | 3,114.40 | 3,114.40 | 3,110.10 | 3,110.90 | 577.4K |
| 15:10 | 3,111.10 | 3,111.70 | 3,109.80 | 3,109.80 | 539.9K |
| 15:15 | 3,110.00 | 3,113.70 | 3,110.00 | 3,113.00 | 332.8K |
| 15:20 | 3,112.60 | 3,112.60 | 3,110.80 | 3,111.30 | 374.1K |
| 15:25 | 3,111.60 | 3,112.20 | 3,110.90 | 3,110.90 | 247.4K |
| 15:30 | 3,110.80 | 3,110.80 | 3,108.80 | 3,109.40 | 430.9K |
| 15:35 | 3,108.90 | 3,108.90 | 3,106.20 | 3,106.20 | 340.7K |
| 15:40 | 3,105.50 | 3,105.50 | 3,103.50 | 3,103.50 | 370.9K |
| 15:45 | 3,102.60 | 3,103.80 | 3,102.60 | 3,103.80 | 708.6K |
| 15:50 | 3,103.80 | 3,105.30 | 3,103.80 | 3,104.50 | 503.3K |
| 15:55 | 3,104.30 | 3,106.30 | 3,104.30 | 3,106.30 | 538.1K |
| 16:00 | 3,105.60 | 3,107.00 | 3,105.40 | 3,107.00 | 406.8K |
| 16:05 | 3,106.70 | 3,109.30 | 3,106.70 | 3,108.80 | 304.0K |
| 16:10 | 3,108.70 | 3,110.00 | 3,108.30 | 3,109.80 | 241.7K |
| 16:15 | 3,109.80 | 3,110.90 | 3,109.80 | 3,110.80 | 239.7K |
| 16:20 | 3,110.70 | 3,112.00 | 3,110.70 | 3,112.00 | 958.3K |
| 16:25 | 3,111.70 | 3,111.70 | 3,110.50 | 3,111.10 | 542.5K |
| 16:30 | 3,111.20 | 3,111.20 | 3,110.70 | 3,111.10 | 493.2K |
| 16:35 | 3,111.40 | 3,112.80 | 3,111.40 | 3,112.80 | 233.6K |
| 16:40 | 3,112.10 | 3,114.10 | 3,112.10 | 3,113.90 | 440.6K |
| 16:45 | 3,113.90 | 3,113.90 | 3,112.30 | 3,112.50 | 196.5K |
| 16:50 | 3,112.30 | 3,112.30 | 3,110.30 | 3,110.30 | 315.1K |
| 16:55 | 3,110.70 | 3,110.80 | 3,110.00 | 3,110.20 | 423.8K |
| 17:00 | 3,110.10 | 3,111.40 | 3,109.80 | 3,111.20 | 516.0K |
| 17:05 | 3,111.50 | 3,113.60 | 3,111.50 | 3,113.60 | 577.6K |
| 17:10 | 3,114.20 | 3,116.30 | 3,114.20 | 3,116.30 | 606.8K |
| 17:15 | 3,116.50 | 3,117.00 | 3,116.30 | 3,116.80 | 499.0K |
| 17:20 | 3,116.50 | 3,116.50 | 3,115.20 | 3,115.40 | 701.9K |
| 17:25 | 3,115.30 | 3,115.70 | 3,114.70 | 3,114.70 | 1,036.8K |
| 17:35 | 3,119.70 | 3,119.70 | 3,119.70 | 3,119.70 | 0.0K |