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 | 3,113.40 | 3,117.70 | 3,113.40 | 3,115.80 | 3,907.9K |
| 09:05 | 3,116.50 | 3,122.70 | 3,115.10 | 3,122.70 | 1,011.0K |
| 09:10 | 3,121.60 | 3,122.70 | 3,119.30 | 3,122.70 | 981.8K |
| 09:15 | 3,121.10 | 3,122.20 | 3,120.70 | 3,121.40 | 1,046.0K |
| 09:20 | 3,122.30 | 3,124.00 | 3,122.30 | 3,123.80 | 1,236.1K |
| 09:25 | 3,124.30 | 3,128.70 | 3,124.30 | 3,128.70 | 824.1K |
| 09:30 | 3,126.40 | 3,127.70 | 3,125.90 | 3,126.90 | 983.0K |
| 09:35 | 3,126.40 | 3,126.50 | 3,123.10 | 3,123.10 | 1,032.8K |
| 09:40 | 3,123.20 | 3,123.50 | 3,122.80 | 3,123.50 | 833.1K |
| 09:45 | 3,123.90 | 3,127.70 | 3,123.90 | 3,127.60 | 936.2K |
| 09:50 | 3,127.50 | 3,128.00 | 3,127.00 | 3,127.90 | 536.5K |
| 09:55 | 3,128.20 | 3,128.70 | 3,126.20 | 3,128.70 | 612.7K |
| 10:00 | 3,128.00 | 3,128.30 | 3,125.50 | 3,125.50 | 1,138.8K |
| 10:05 | 3,125.80 | 3,126.60 | 3,125.40 | 3,126.60 | 829.3K |
| 10:10 | 3,126.50 | 3,126.90 | 3,124.90 | 3,126.50 | 559.3K |
| 10:15 | 3,126.80 | 3,128.20 | 3,126.70 | 3,127.10 | 768.0K |
| 10:20 | 3,127.40 | 3,127.40 | 3,125.60 | 3,125.60 | 445.7K |
| 10:25 | 3,125.50 | 3,127.00 | 3,124.30 | 3,126.70 | 651.1K |
| 10:30 | 3,127.10 | 3,128.80 | 3,127.00 | 3,128.70 | 447.7K |
| 10:35 | 3,129.10 | 3,129.10 | 3,127.20 | 3,127.20 | 438.9K |
| 10:40 | 3,127.50 | 3,127.80 | 3,125.70 | 3,126.30 | 436.2K |
| 10:45 | 3,126.10 | 3,126.10 | 3,124.00 | 3,124.00 | 412.0K |
| 10:50 | 3,122.90 | 3,123.10 | 3,121.30 | 3,121.30 | 436.5K |
| 10:55 | 3,121.10 | 3,124.20 | 3,121.10 | 3,124.20 | 256.1K |
| 11:00 | 3,124.50 | 3,126.30 | 3,124.00 | 3,126.10 | 236.3K |
| 11:05 | 3,125.60 | 3,127.70 | 3,125.60 | 3,127.40 | 257.0K |
| 11:10 | 3,127.60 | 3,128.50 | 3,127.60 | 3,128.20 | 244.3K |
| 11:15 | 3,127.90 | 3,127.90 | 3,123.50 | 3,123.50 | 359.8K |
| 11:20 | 3,123.20 | 3,126.30 | 3,123.20 | 3,126.30 | 277.3K |
| 11:25 | 3,125.40 | 3,125.40 | 3,122.70 | 3,122.70 | 309.5K |
| 11:30 | 3,123.40 | 3,125.70 | 3,123.00 | 3,125.70 | 277.9K |
| 11:35 | 3,125.60 | 3,125.60 | 3,124.60 | 3,125.50 | 227.5K |
| 11:40 | 3,125.60 | 3,126.10 | 3,125.20 | 3,125.80 | 210.3K |
| 11:45 | 3,124.90 | 3,125.60 | 3,124.80 | 3,124.90 | 442.2K |
| 11:50 | 3,124.80 | 3,124.80 | 3,123.20 | 3,123.50 | 612.2K |
| 11:55 | 3,123.60 | 3,123.60 | 3,121.70 | 3,121.70 | 463.9K |
| 12:00 | 3,122.00 | 3,123.50 | 3,121.40 | 3,123.50 | 219.0K |
| 12:05 | 3,123.90 | 3,124.70 | 3,123.80 | 3,124.30 | 304.3K |
| 12:10 | 3,124.50 | 3,124.50 | 3,123.40 | 3,123.80 | 357.9K |
| 12:15 | 3,124.10 | 3,126.70 | 3,124.10 | 3,126.70 | 697.3K |
| 12:20 | 3,127.20 | 3,127.60 | 3,126.50 | 3,127.60 | 387.2K |
| 12:25 | 3,127.60 | 3,127.80 | 3,127.20 | 3,127.60 | 357.6K |
| 12:30 | 3,127.40 | 3,127.50 | 3,126.90 | 3,127.10 | 363.1K |
| 12:35 | 3,126.80 | 3,126.80 | 3,124.70 | 3,124.70 | 527.2K |
| 12:40 | 3,125.30 | 3,125.60 | 3,125.20 | 3,125.60 | 369.5K |
| 12:45 | 3,125.60 | 3,126.70 | 3,124.00 | 3,124.00 | 328.6K |
| 12:50 | 3,124.30 | 3,125.10 | 3,124.10 | 3,124.10 | 312.6K |
| 12:55 | 3,124.10 | 3,124.10 | 3,122.80 | 3,122.80 | 353.7K |
| 13:00 | 3,123.60 | 3,125.30 | 3,122.90 | 3,125.30 | 279.9K |
| 13:05 | 3,125.90 | 3,126.60 | 3,125.50 | 3,126.50 | 269.3K |
| 13:10 | 3,126.70 | 3,128.40 | 3,126.60 | 3,128.40 | 424.6K |
| 13:15 | 3,128.40 | 3,128.40 | 3,127.30 | 3,127.30 | 213.0K |
| 13:20 | 3,127.60 | 3,127.90 | 3,127.40 | 3,127.60 | 154.1K |
| 13:25 | 3,127.80 | 3,128.70 | 3,127.70 | 3,128.50 | 295.5K |
| 13:30 | 3,129.10 | 3,129.90 | 3,128.90 | 3,129.10 | 600.3K |
| 13:35 | 3,128.40 | 3,128.60 | 3,126.50 | 3,126.50 | 209.8K |
| 13:40 | 3,126.30 | 3,126.30 | 3,123.20 | 3,123.30 | 326.7K |
| 13:45 | 3,122.30 | 3,123.60 | 3,122.30 | 3,123.40 | 426.8K |
| 13:50 | 3,123.10 | 3,123.20 | 3,122.90 | 3,123.10 | 193.0K |
| 13:55 | 3,122.60 | 3,123.20 | 3,121.60 | 3,123.20 | 374.8K |
| 14:00 | 3,123.40 | 3,124.80 | 3,123.30 | 3,124.60 | 220.7K |
| 14:05 | 3,124.50 | 3,125.60 | 3,124.50 | 3,125.60 | 158.3K |
| 14:10 | 3,124.90 | 3,126.20 | 3,124.90 | 3,125.80 | 173.2K |
| 14:15 | 3,125.50 | 3,127.40 | 3,125.50 | 3,127.40 | 303.4K |
| 14:20 | 3,127.40 | 3,128.60 | 3,126.60 | 3,128.50 | 446.6K |
| 14:25 | 3,129.20 | 3,129.80 | 3,129.10 | 3,129.20 | 190.8K |
| 14:30 | 3,128.60 | 3,130.80 | 3,128.20 | 3,130.80 | 437.8K |
| 14:35 | 3,131.10 | 3,131.10 | 3,129.00 | 3,129.40 | 353.6K |
| 14:40 | 3,129.10 | 3,129.20 | 3,128.30 | 3,128.80 | 182.3K |
| 14:45 | 3,128.90 | 3,129.60 | 3,128.90 | 3,129.40 | 367.6K |
| 14:50 | 3,129.30 | 3,129.30 | 3,128.10 | 3,128.80 | 264.9K |
| 14:55 | 3,128.70 | 3,129.60 | 3,128.70 | 3,129.60 | 293.9K |
| 15:00 | 3,129.40 | 3,129.70 | 3,129.00 | 3,129.40 | 448.1K |
| 15:05 | 3,129.10 | 3,129.40 | 3,128.60 | 3,128.80 | 262.7K |
| 15:10 | 3,128.60 | 3,129.00 | 3,128.60 | 3,129.00 | 258.5K |
| 15:15 | 3,129.20 | 3,129.70 | 3,124.60 | 3,126.70 | 3,680.8K |
| 15:20 | 3,127.10 | 3,130.80 | 3,127.10 | 3,130.80 | 423.1K |
| 15:25 | 3,130.90 | 3,131.10 | 3,129.70 | 3,130.30 | 568.6K |
| 15:30 | 3,130.60 | 3,131.80 | 3,127.80 | 3,128.60 | 626.2K |
| 15:35 | 3,128.80 | 3,129.30 | 3,127.00 | 3,127.60 | 472.9K |
| 15:40 | 3,127.50 | 3,128.30 | 3,127.30 | 3,128.00 | 310.6K |
| 15:45 | 3,127.40 | 3,129.00 | 3,127.40 | 3,128.60 | 401.5K |
| 15:50 | 3,128.80 | 3,131.00 | 3,128.80 | 3,131.00 | 653.8K |
| 15:55 | 3,131.40 | 3,132.10 | 3,131.10 | 3,131.10 | 664.5K |
| 16:00 | 3,131.40 | 3,132.70 | 3,131.10 | 3,131.40 | 359.7K |
| 16:05 | 3,131.50 | 3,131.50 | 3,130.00 | 3,130.00 | 425.7K |
| 16:10 | 3,130.00 | 3,130.30 | 3,127.50 | 3,127.60 | 458.8K |
| 16:15 | 3,128.00 | 3,128.10 | 3,126.70 | 3,126.90 | 388.8K |
| 16:20 | 3,126.70 | 3,128.20 | 3,126.50 | 3,128.20 | 353.5K |
| 16:25 | 3,128.80 | 3,129.00 | 3,128.00 | 3,128.00 | 318.1K |
| 16:30 | 3,128.40 | 3,129.60 | 3,128.40 | 3,128.90 | 272.5K |
| 16:35 | 3,129.10 | 3,129.70 | 3,128.70 | 3,129.70 | 460.9K |
| 16:40 | 3,130.00 | 3,130.00 | 3,128.60 | 3,129.20 | 551.4K |
| 16:45 | 3,129.20 | 3,130.90 | 3,128.90 | 3,130.70 | 670.4K |
| 16:50 | 3,130.80 | 3,130.80 | 3,128.80 | 3,129.30 | 411.5K |
| 16:55 | 3,129.20 | 3,129.90 | 3,129.10 | 3,129.50 | 382.7K |
| 17:00 | 3,129.60 | 3,129.60 | 3,126.50 | 3,126.50 | 557.0K |
| 17:05 | 3,125.50 | 3,125.80 | 3,123.80 | 3,124.00 | 810.4K |
| 17:10 | 3,124.20 | 3,125.80 | 3,124.10 | 3,125.80 | 579.2K |
| 17:15 | 3,125.80 | 3,127.50 | 3,125.20 | 3,127.00 | 534.3K |
| 17:20 | 3,127.10 | 3,127.30 | 3,126.80 | 3,127.30 | 947.7K |
| 17:25 | 3,127.40 | 3,127.40 | 3,124.50 | 3,124.70 | 1,338.4K |
| 17:35 | 3,119.90 | 3,119.90 | 3,119.90 | 3,119.90 | 0.0K |