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 | 3,153.10 | 3,161.00 | 3,153.10 | 3,159.60 | 2,807.3K |
| 09:05 | 3,157.40 | 3,157.40 | 3,155.30 | 3,156.80 | 681.1K |
| 09:10 | 3,156.70 | 3,159.50 | 3,156.70 | 3,157.90 | 455.4K |
| 09:15 | 3,158.00 | 3,158.00 | 3,156.30 | 3,156.30 | 422.1K |
| 09:20 | 3,157.30 | 3,159.60 | 3,157.30 | 3,159.60 | 579.5K |
| 09:25 | 3,159.80 | 3,159.80 | 3,157.20 | 3,157.20 | 673.5K |
| 09:30 | 3,157.80 | 3,158.10 | 3,155.20 | 3,156.00 | 807.3K |
| 09:35 | 3,155.80 | 3,157.00 | 3,155.00 | 3,155.90 | 1,093.1K |
| 09:40 | 3,155.60 | 3,156.60 | 3,154.80 | 3,156.40 | 474.3K |
| 09:45 | 3,155.90 | 3,157.00 | 3,155.60 | 3,156.10 | 437.4K |
| 09:50 | 3,155.60 | 3,157.80 | 3,154.80 | 3,157.30 | 369.7K |
| 09:55 | 3,156.60 | 3,158.30 | 3,156.60 | 3,158.30 | 492.9K |
| 10:00 | 3,158.30 | 3,160.90 | 3,158.30 | 3,160.90 | 618.2K |
| 10:05 | 3,160.40 | 3,160.40 | 3,159.80 | 3,160.30 | 241.1K |
| 10:10 | 3,160.80 | 3,160.80 | 3,158.60 | 3,158.80 | 443.1K |
| 10:15 | 3,159.20 | 3,159.20 | 3,156.20 | 3,156.80 | 319.3K |
| 10:20 | 3,156.60 | 3,157.70 | 3,155.90 | 3,155.90 | 303.4K |
| 10:25 | 3,156.10 | 3,157.60 | 3,156.10 | 3,157.60 | 389.0K |
| 10:30 | 3,158.30 | 3,158.90 | 3,158.30 | 3,158.50 | 275.3K |
| 10:35 | 3,158.50 | 3,159.10 | 3,158.50 | 3,158.80 | 472.1K |
| 10:40 | 3,158.90 | 3,159.70 | 3,158.90 | 3,159.50 | 227.8K |
| 10:45 | 3,159.50 | 3,159.50 | 3,158.50 | 3,159.10 | 385.9K |
| 10:50 | 3,159.10 | 3,159.30 | 3,157.90 | 3,157.90 | 255.9K |
| 10:55 | 3,157.70 | 3,157.80 | 3,157.30 | 3,157.80 | 248.1K |
| 11:00 | 3,157.90 | 3,158.80 | 3,157.90 | 3,158.80 | 394.2K |
| 11:05 | 3,158.90 | 3,160.70 | 3,158.90 | 3,160.70 | 1,073.6K |
| 11:10 | 3,160.20 | 3,162.10 | 3,159.80 | 3,162.00 | 623.3K |
| 11:15 | 3,162.40 | 3,163.70 | 3,162.00 | 3,163.70 | 352.4K |
| 11:20 | 3,164.30 | 3,165.00 | 3,163.50 | 3,163.60 | 254.9K |
| 11:25 | 3,164.60 | 3,166.20 | 3,163.20 | 3,163.20 | 313.2K |
| 11:30 | 3,162.80 | 3,164.10 | 3,162.70 | 3,163.80 | 217.4K |
| 11:35 | 3,163.90 | 3,164.40 | 3,163.00 | 3,163.70 | 424.1K |
| 11:40 | 3,163.60 | 3,164.10 | 3,163.30 | 3,163.60 | 370.0K |
| 11:45 | 3,163.50 | 3,165.10 | 3,163.10 | 3,165.00 | 410.4K |
| 11:50 | 3,164.70 | 3,165.40 | 3,164.70 | 3,165.40 | 265.1K |
| 11:55 | 3,165.30 | 3,166.30 | 3,165.00 | 3,166.00 | 177.5K |
| 12:00 | 3,166.90 | 3,168.10 | 3,166.90 | 3,167.70 | 503.2K |
| 12:05 | 3,167.40 | 3,167.40 | 3,166.30 | 3,166.50 | 233.3K |
| 12:10 | 3,166.30 | 3,166.50 | 3,165.50 | 3,165.50 | 461.1K |
| 12:15 | 3,165.60 | 3,167.10 | 3,165.60 | 3,167.10 | 515.1K |
| 12:20 | 3,166.50 | 3,166.50 | 3,165.30 | 3,165.90 | 269.0K |
| 12:25 | 3,166.00 | 3,166.40 | 3,165.60 | 3,166.10 | 899.9K |
| 12:30 | 3,166.30 | 3,166.70 | 3,165.20 | 3,165.20 | 402.2K |
| 12:35 | 3,165.30 | 3,165.90 | 3,165.00 | 3,165.10 | 288.3K |
| 12:40 | 3,165.10 | 3,167.40 | 3,165.00 | 3,167.40 | 858.8K |
| 12:45 | 3,167.20 | 3,168.40 | 3,167.20 | 3,167.80 | 316.7K |
| 12:50 | 3,168.10 | 3,168.20 | 3,167.30 | 3,167.40 | 252.1K |
| 12:55 | 3,167.50 | 3,167.50 | 3,166.90 | 3,166.90 | 202.7K |
| 13:00 | 3,166.90 | 3,167.90 | 3,166.70 | 3,167.30 | 404.5K |
| 13:05 | 3,167.30 | 3,167.50 | 3,167.00 | 3,167.10 | 317.4K |
| 13:10 | 3,167.00 | 3,167.10 | 3,166.70 | 3,166.70 | 159.3K |
| 13:15 | 3,166.30 | 3,167.50 | 3,166.20 | 3,167.30 | 278.2K |
| 13:20 | 3,167.20 | 3,167.40 | 3,167.00 | 3,167.20 | 112.3K |
| 13:25 | 3,167.20 | 3,167.40 | 3,166.10 | 3,166.10 | 262.1K |
| 13:30 | 3,166.50 | 3,167.00 | 3,166.50 | 3,166.80 | 363.5K |
| 13:35 | 3,166.80 | 3,166.90 | 3,166.40 | 3,166.50 | 158.8K |
| 13:40 | 3,166.10 | 3,166.40 | 3,165.50 | 3,165.60 | 459.4K |
| 13:45 | 3,165.50 | 3,165.70 | 3,164.70 | 3,164.70 | 162.4K |
| 13:50 | 3,165.90 | 3,165.90 | 3,165.10 | 3,165.40 | 161.8K |
| 13:55 | 3,165.50 | 3,165.90 | 3,165.40 | 3,165.40 | 213.5K |
| 14:00 | 3,164.90 | 3,166.10 | 3,164.90 | 3,165.50 | 501.6K |
| 14:05 | 3,165.90 | 3,167.30 | 3,165.60 | 3,165.60 | 151.4K |
| 14:10 | 3,165.50 | 3,165.60 | 3,164.80 | 3,165.20 | 262.0K |
| 14:15 | 3,165.10 | 3,165.10 | 3,164.10 | 3,164.30 | 193.2K |
| 14:20 | 3,164.40 | 3,164.50 | 3,163.50 | 3,163.50 | 372.3K |
| 14:25 | 3,163.40 | 3,163.80 | 3,163.10 | 3,163.10 | 271.3K |
| 14:30 | 3,163.20 | 3,163.20 | 3,162.40 | 3,162.40 | 199.8K |
| 14:35 | 3,162.80 | 3,163.20 | 3,162.80 | 3,163.20 | 515.3K |
| 14:40 | 3,163.10 | 3,163.40 | 3,162.90 | 3,163.40 | 195.5K |
| 14:45 | 3,163.40 | 3,163.40 | 3,162.20 | 3,162.30 | 234.3K |
| 14:50 | 3,162.40 | 3,163.70 | 3,162.30 | 3,163.70 | 162.6K |
| 14:55 | 3,163.80 | 3,164.10 | 3,163.70 | 3,163.70 | 270.6K |
| 15:00 | 3,163.30 | 3,163.50 | 3,162.50 | 3,162.50 | 347.3K |
| 15:05 | 3,162.80 | 3,163.60 | 3,162.80 | 3,162.90 | 337.7K |
| 15:10 | 3,162.80 | 3,163.00 | 3,162.30 | 3,162.70 | 222.9K |
| 15:15 | 3,162.60 | 3,162.90 | 3,161.60 | 3,161.60 | 161.7K |
| 15:20 | 3,161.70 | 3,162.30 | 3,161.40 | 3,162.30 | 327.4K |
| 15:25 | 3,163.20 | 3,164.00 | 3,163.20 | 3,164.00 | 392.2K |
| 15:30 | 3,163.80 | 3,164.20 | 3,162.50 | 3,162.50 | 894.3K |
| 15:35 | 3,162.70 | 3,163.00 | 3,161.00 | 3,161.00 | 424.5K |
| 15:40 | 3,161.10 | 3,162.10 | 3,161.00 | 3,161.30 | 327.3K |
| 15:45 | 3,161.00 | 3,161.30 | 3,159.80 | 3,159.80 | 435.8K |
| 15:50 | 3,159.40 | 3,159.40 | 3,158.00 | 3,158.20 | 280.2K |
| 15:55 | 3,159.00 | 3,160.40 | 3,159.00 | 3,160.30 | 471.1K |
| 16:00 | 3,160.00 | 3,160.00 | 3,158.90 | 3,159.30 | 414.9K |
| 16:05 | 3,159.50 | 3,161.40 | 3,159.40 | 3,161.40 | 417.4K |
| 16:10 | 3,162.10 | 3,162.90 | 3,162.10 | 3,162.90 | 518.6K |
| 16:15 | 3,163.10 | 3,163.90 | 3,163.10 | 3,163.90 | 618.3K |
| 16:20 | 3,164.10 | 3,164.10 | 3,163.50 | 3,163.70 | 192.3K |
| 16:25 | 3,163.40 | 3,164.40 | 3,163.30 | 3,163.90 | 530.3K |
| 16:30 | 3,164.80 | 3,165.80 | 3,164.80 | 3,165.50 | 1,160.5K |
| 16:35 | 3,165.50 | 3,166.40 | 3,165.20 | 3,166.40 | 411.5K |
| 16:40 | 3,165.80 | 3,165.80 | 3,163.90 | 3,164.20 | 696.6K |
| 16:45 | 3,163.90 | 3,163.90 | 3,162.00 | 3,162.40 | 351.8K |
| 16:50 | 3,162.90 | 3,163.60 | 3,162.80 | 3,162.80 | 438.0K |
| 16:55 | 3,162.50 | 3,162.50 | 3,160.90 | 3,161.60 | 416.8K |
| 17:00 | 3,161.00 | 3,161.00 | 3,158.70 | 3,158.90 | 501.6K |
| 17:05 | 3,158.70 | 3,158.90 | 3,158.00 | 3,158.00 | 472.3K |
| 17:10 | 3,158.00 | 3,158.60 | 3,157.90 | 3,158.10 | 524.1K |
| 17:15 | 3,158.20 | 3,159.00 | 3,158.20 | 3,158.80 | 316.1K |
| 17:20 | 3,158.90 | 3,158.90 | 3,157.80 | 3,158.00 | 680.4K |
| 17:25 | 3,158.10 | 3,158.20 | 3,155.80 | 3,156.40 | 1,129.3K |
| 17:35 | 3,155.20 | 3,155.20 | 3,155.20 | 3,155.20 | 0.0K |