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 | 3,147.40 | 3,154.00 | 3,147.40 | 3,154.00 | 2,049.1K |
| 09:05 | 3,153.10 | 3,153.10 | 3,148.00 | 3,148.00 | 894.2K |
| 09:10 | 3,147.40 | 3,147.40 | 3,145.20 | 3,147.30 | 884.4K |
| 09:15 | 3,147.10 | 3,150.40 | 3,147.10 | 3,149.10 | 254.9K |
| 09:20 | 3,149.40 | 3,150.20 | 3,148.70 | 3,150.20 | 289.9K |
| 09:25 | 3,150.30 | 3,152.00 | 3,150.30 | 3,152.00 | 258.3K |
| 09:30 | 3,151.20 | 3,154.50 | 3,150.50 | 3,154.50 | 413.4K |
| 09:35 | 3,155.00 | 3,155.00 | 3,154.00 | 3,154.70 | 374.7K |
| 09:40 | 3,154.60 | 3,155.40 | 3,153.90 | 3,154.40 | 444.6K |
| 09:45 | 3,154.70 | 3,155.40 | 3,154.50 | 3,154.80 | 293.6K |
| 09:50 | 3,155.40 | 3,156.40 | 3,155.40 | 3,156.20 | 283.9K |
| 09:55 | 3,156.40 | 3,157.20 | 3,156.40 | 3,156.50 | 359.0K |
| 10:00 | 3,156.60 | 3,156.60 | 3,154.70 | 3,155.00 | 180.7K |
| 10:05 | 3,155.30 | 3,156.10 | 3,155.30 | 3,156.10 | 223.8K |
| 10:10 | 3,156.50 | 3,157.90 | 3,156.50 | 3,157.70 | 275.6K |
| 10:15 | 3,157.80 | 3,159.20 | 3,157.50 | 3,158.90 | 281.9K |
| 10:20 | 3,158.80 | 3,159.70 | 3,158.80 | 3,159.10 | 463.9K |
| 10:25 | 3,158.80 | 3,159.80 | 3,158.80 | 3,159.70 | 150.6K |
| 10:30 | 3,159.70 | 3,161.00 | 3,158.60 | 3,161.00 | 804.8K |
| 10:35 | 3,161.40 | 3,161.40 | 3,160.80 | 3,161.20 | 237.4K |
| 10:40 | 3,161.20 | 3,161.90 | 3,160.50 | 3,160.50 | 767.8K |
| 10:45 | 3,160.20 | 3,160.20 | 3,158.50 | 3,160.20 | 301.4K |
| 10:50 | 3,160.20 | 3,160.40 | 3,159.60 | 3,160.20 | 659.7K |
| 10:55 | 3,160.60 | 3,161.30 | 3,160.40 | 3,161.00 | 318.1K |
| 11:00 | 3,159.90 | 3,160.50 | 3,159.90 | 3,159.90 | 437.8K |
| 11:05 | 3,159.70 | 3,159.70 | 3,158.40 | 3,158.50 | 388.5K |
| 11:10 | 3,157.90 | 3,158.20 | 3,157.40 | 3,157.50 | 177.4K |
| 11:15 | 3,157.30 | 3,157.30 | 3,152.50 | 3,153.10 | 523.8K |
| 11:20 | 3,153.50 | 3,155.70 | 3,153.50 | 3,155.60 | 438.5K |
| 11:25 | 3,156.10 | 3,157.30 | 3,156.10 | 3,157.00 | 216.4K |
| 11:30 | 3,157.20 | 3,157.90 | 3,157.00 | 3,157.00 | 253.2K |
| 11:35 | 3,156.90 | 3,157.60 | 3,156.60 | 3,157.20 | 206.4K |
| 11:40 | 3,157.60 | 3,157.80 | 3,157.20 | 3,157.40 | 142.2K |
| 11:45 | 3,157.60 | 3,157.90 | 3,156.90 | 3,157.00 | 506.1K |
| 11:50 | 3,157.30 | 3,158.00 | 3,157.30 | 3,158.00 | 422.4K |
| 11:55 | 3,157.70 | 3,159.10 | 3,157.70 | 3,159.00 | 288.2K |
| 12:00 | 3,159.20 | 3,159.40 | 3,158.40 | 3,158.40 | 196.5K |
| 12:05 | 3,159.20 | 3,160.30 | 3,159.20 | 3,160.30 | 261.3K |
| 12:10 | 3,160.60 | 3,160.60 | 3,159.20 | 3,159.30 | 997.4K |
| 12:15 | 3,159.20 | 3,159.90 | 3,158.90 | 3,159.90 | 154.1K |
| 12:20 | 3,159.70 | 3,159.70 | 3,158.50 | 3,158.70 | 190.0K |
| 12:25 | 3,159.10 | 3,159.20 | 3,158.30 | 3,158.30 | 182.5K |
| 12:30 | 3,158.00 | 3,158.00 | 3,157.10 | 3,157.50 | 384.9K |
| 12:35 | 3,157.60 | 3,158.80 | 3,157.50 | 3,158.80 | 90.7K |
| 12:40 | 3,158.80 | 3,159.30 | 3,158.60 | 3,159.30 | 328.1K |
| 12:45 | 3,158.80 | 3,158.80 | 3,157.80 | 3,157.80 | 116.1K |
| 12:50 | 3,157.00 | 3,157.00 | 3,155.60 | 3,155.80 | 121.5K |
| 12:55 | 3,155.70 | 3,156.30 | 3,155.60 | 3,155.60 | 190.1K |
| 13:00 | 3,155.50 | 3,157.00 | 3,155.50 | 3,156.90 | 180.6K |
| 13:05 | 3,156.80 | 3,157.20 | 3,156.10 | 3,156.10 | 477.3K |
| 13:10 | 3,155.50 | 3,156.10 | 3,155.10 | 3,156.10 | 325.4K |
| 13:15 | 3,156.10 | 3,157.70 | 3,156.10 | 3,157.70 | 131.5K |
| 13:20 | 3,155.00 | 3,155.40 | 3,155.00 | 3,155.40 | 326.6K |
| 13:25 | 3,155.60 | 3,156.60 | 3,155.60 | 3,156.60 | 183.0K |
| 13:30 | 3,156.50 | 3,157.20 | 3,156.50 | 3,156.60 | 204.8K |
| 13:35 | 3,156.50 | 3,156.80 | 3,156.50 | 3,156.60 | 287.7K |
| 13:40 | 3,156.50 | 3,157.40 | 3,156.50 | 3,157.40 | 201.9K |
| 13:45 | 3,157.60 | 3,158.80 | 3,157.60 | 3,158.50 | 284.4K |
| 13:50 | 3,159.00 | 3,159.50 | 3,159.00 | 3,159.30 | 208.0K |
| 13:55 | 3,159.70 | 3,160.30 | 3,159.50 | 3,160.30 | 162.7K |
| 14:00 | 3,160.40 | 3,160.40 | 3,160.10 | 3,160.10 | 136.0K |
| 14:05 | 3,160.60 | 3,160.70 | 3,160.40 | 3,160.40 | 90.4K |
| 14:10 | 3,160.50 | 3,160.60 | 3,160.40 | 3,160.50 | 83.7K |
| 14:15 | 3,160.50 | 3,160.50 | 3,158.80 | 3,159.00 | 128.4K |
| 14:20 | 3,159.40 | 3,159.40 | 3,158.80 | 3,159.00 | 208.5K |
| 14:25 | 3,159.00 | 3,159.20 | 3,158.40 | 3,158.40 | 150.1K |
| 14:30 | 3,158.30 | 3,158.90 | 3,158.30 | 3,158.30 | 170.8K |
| 14:35 | 3,158.00 | 3,158.00 | 3,156.30 | 3,156.30 | 300.6K |
| 14:40 | 3,156.10 | 3,156.10 | 3,155.70 | 3,156.00 | 182.8K |
| 14:45 | 3,155.90 | 3,156.90 | 3,155.30 | 3,156.90 | 128.7K |
| 14:50 | 3,157.00 | 3,157.10 | 3,156.40 | 3,157.10 | 97.6K |
| 14:55 | 3,157.20 | 3,157.20 | 3,156.70 | 3,156.70 | 197.0K |
| 15:00 | 3,156.80 | 3,156.80 | 3,155.60 | 3,156.20 | 219.1K |
| 15:05 | 3,156.60 | 3,156.60 | 3,155.90 | 3,155.90 | 193.5K |
| 15:10 | 3,155.90 | 3,155.90 | 3,155.30 | 3,155.60 | 91.3K |
| 15:15 | 3,155.40 | 3,155.80 | 3,155.10 | 3,155.70 | 163.9K |
| 15:20 | 3,155.40 | 3,155.40 | 3,154.30 | 3,154.30 | 239.8K |
| 15:25 | 3,154.00 | 3,154.10 | 3,153.00 | 3,153.10 | 276.0K |
| 15:30 | 3,151.10 | 3,152.90 | 3,150.70 | 3,152.70 | 416.9K |
| 15:35 | 3,152.40 | 3,153.90 | 3,152.40 | 3,153.90 | 328.1K |
| 15:40 | 3,153.90 | 3,154.20 | 3,153.50 | 3,153.70 | 166.2K |
| 15:45 | 3,153.40 | 3,153.40 | 3,151.40 | 3,151.50 | 277.1K |
| 15:50 | 3,151.30 | 3,151.30 | 3,148.80 | 3,149.10 | 463.0K |
| 15:55 | 3,149.10 | 3,149.90 | 3,149.10 | 3,149.70 | 389.7K |
| 16:00 | 3,150.70 | 3,152.70 | 3,150.50 | 3,152.70 | 1,500.5K |
| 16:05 | 3,152.50 | 3,153.90 | 3,152.50 | 3,153.80 | 422.0K |
| 16:10 | 3,154.20 | 3,154.20 | 3,152.90 | 3,153.00 | 252.9K |
| 16:15 | 3,153.00 | 3,153.00 | 3,151.00 | 3,151.70 | 750.7K |
| 16:20 | 3,152.10 | 3,152.20 | 3,151.10 | 3,151.20 | 201.2K |
| 16:25 | 3,152.10 | 3,152.10 | 3,151.20 | 3,151.40 | 302.0K |
| 16:30 | 3,151.10 | 3,153.30 | 3,151.10 | 3,153.30 | 374.8K |
| 16:35 | 3,153.50 | 3,156.10 | 3,153.50 | 3,156.10 | 488.6K |
| 16:40 | 3,155.90 | 3,156.50 | 3,155.90 | 3,156.00 | 266.8K |
| 16:45 | 3,156.00 | 3,157.30 | 3,156.00 | 3,157.00 | 971.1K |
| 16:50 | 3,157.30 | 3,157.70 | 3,156.60 | 3,157.70 | 444.8K |
| 16:55 | 3,158.30 | 3,158.90 | 3,158.10 | 3,158.10 | 475.9K |
| 17:00 | 3,158.10 | 3,158.10 | 3,155.90 | 3,156.60 | 475.1K |
| 17:05 | 3,156.00 | 3,156.60 | 3,156.00 | 3,156.30 | 357.8K |
| 17:10 | 3,156.40 | 3,156.80 | 3,156.20 | 3,156.70 | 778.8K |
| 17:15 | 3,156.60 | 3,156.90 | 3,156.50 | 3,156.80 | 433.7K |
| 17:20 | 3,156.90 | 3,157.20 | 3,154.70 | 3,154.70 | 676.4K |
| 17:25 | 3,154.80 | 3,156.70 | 3,154.10 | 3,154.10 | 923.2K |
| 17:35 | 3,158.90 | 3,158.90 | 3,158.90 | 3,158.90 | 0.0K |