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 | 3,146.50 | 3,153.70 | 3,146.50 | 3,153.70 | 1,470.2K |
| 09:05 | 3,156.50 | 3,156.50 | 3,154.60 | 3,154.60 | 375.7K |
| 09:10 | 3,152.80 | 3,152.80 | 3,150.70 | 3,150.70 | 396.4K |
| 09:15 | 3,150.30 | 3,150.80 | 3,149.20 | 3,149.20 | 251.9K |
| 09:20 | 3,148.20 | 3,149.80 | 3,148.20 | 3,149.60 | 446.5K |
| 09:25 | 3,150.30 | 3,151.80 | 3,150.10 | 3,151.80 | 342.0K |
| 09:30 | 3,151.60 | 3,151.90 | 3,150.80 | 3,150.80 | 309.9K |
| 09:35 | 3,151.10 | 3,151.20 | 3,149.70 | 3,151.20 | 447.3K |
| 09:40 | 3,151.70 | 3,153.00 | 3,151.40 | 3,153.00 | 241.2K |
| 09:45 | 3,152.30 | 3,152.30 | 3,149.90 | 3,151.00 | 464.7K |
| 09:50 | 3,152.30 | 3,153.50 | 3,152.10 | 3,152.80 | 141.9K |
| 09:55 | 3,152.70 | 3,153.70 | 3,152.70 | 3,153.70 | 181.8K |
| 10:00 | 3,154.30 | 3,154.30 | 3,153.40 | 3,154.00 | 328.9K |
| 10:05 | 3,153.50 | 3,154.20 | 3,153.20 | 3,153.40 | 413.1K |
| 10:10 | 3,153.90 | 3,154.00 | 3,152.90 | 3,152.90 | 280.5K |
| 10:15 | 3,153.10 | 3,153.90 | 3,153.10 | 3,153.90 | 157.0K |
| 10:20 | 3,153.70 | 3,154.10 | 3,153.20 | 3,153.70 | 156.7K |
| 10:25 | 3,153.60 | 3,154.40 | 3,153.30 | 3,154.40 | 264.8K |
| 10:30 | 3,154.60 | 3,154.90 | 3,154.20 | 3,154.40 | 297.0K |
| 10:35 | 3,154.60 | 3,156.30 | 3,154.60 | 3,155.40 | 247.8K |
| 10:40 | 3,155.00 | 3,155.30 | 3,153.70 | 3,153.70 | 293.4K |
| 10:45 | 3,153.90 | 3,154.20 | 3,153.70 | 3,154.10 | 186.9K |
| 10:50 | 3,154.90 | 3,156.10 | 3,154.90 | 3,155.40 | 406.5K |
| 10:55 | 3,156.00 | 3,156.60 | 3,155.80 | 3,155.80 | 374.8K |
| 11:00 | 3,156.30 | 3,156.70 | 3,155.40 | 3,155.80 | 279.9K |
| 11:05 | 3,155.50 | 3,155.50 | 3,154.60 | 3,154.70 | 583.5K |
| 11:10 | 3,154.50 | 3,154.90 | 3,152.90 | 3,153.10 | 358.2K |
| 11:15 | 3,153.30 | 3,155.50 | 3,153.30 | 3,154.60 | 402.6K |
| 11:20 | 3,154.20 | 3,154.30 | 3,153.60 | 3,153.60 | 407.0K |
| 11:25 | 3,153.40 | 3,154.20 | 3,153.30 | 3,153.50 | 186.8K |
| 11:30 | 3,153.80 | 3,154.40 | 3,153.30 | 3,153.30 | 207.9K |
| 11:35 | 3,153.10 | 3,153.10 | 3,151.80 | 3,152.10 | 280.5K |
| 11:40 | 3,152.10 | 3,152.40 | 3,150.60 | 3,151.10 | 195.3K |
| 11:45 | 3,151.30 | 3,152.40 | 3,150.90 | 3,152.40 | 251.2K |
| 11:50 | 3,152.40 | 3,155.10 | 3,152.40 | 3,155.10 | 370.6K |
| 11:55 | 3,155.20 | 3,155.70 | 3,154.30 | 3,155.50 | 274.9K |
| 12:00 | 3,155.80 | 3,155.90 | 3,155.00 | 3,155.50 | 145.4K |
| 12:05 | 3,155.50 | 3,156.70 | 3,155.50 | 3,156.10 | 200.3K |
| 12:10 | 3,155.70 | 3,155.70 | 3,155.20 | 3,155.70 | 418.1K |
| 12:15 | 3,155.90 | 3,156.30 | 3,155.70 | 3,155.70 | 145.6K |
| 12:20 | 3,155.50 | 3,156.60 | 3,155.50 | 3,156.60 | 278.1K |
| 12:25 | 3,157.00 | 3,157.60 | 3,156.90 | 3,156.90 | 188.8K |
| 12:30 | 3,157.30 | 3,157.40 | 3,156.10 | 3,157.40 | 703.3K |
| 12:35 | 3,157.70 | 3,158.50 | 3,157.50 | 3,157.80 | 442.4K |
| 12:40 | 3,157.50 | 3,157.60 | 3,156.60 | 3,156.60 | 130.2K |
| 12:45 | 3,156.80 | 3,157.20 | 3,156.70 | 3,156.80 | 161.9K |
| 12:50 | 3,157.20 | 3,158.40 | 3,157.20 | 3,158.10 | 304.7K |
| 12:55 | 3,158.70 | 3,160.40 | 3,158.70 | 3,159.40 | 367.2K |
| 13:00 | 3,160.00 | 3,161.70 | 3,160.00 | 3,161.70 | 307.4K |
| 13:05 | 3,162.00 | 3,162.00 | 3,160.40 | 3,160.40 | 390.5K |
| 13:10 | 3,161.10 | 3,161.10 | 3,159.80 | 3,159.80 | 276.3K |
| 13:15 | 3,159.70 | 3,162.40 | 3,159.70 | 3,162.40 | 354.3K |
| 13:20 | 3,162.40 | 3,164.50 | 3,162.40 | 3,164.50 | 312.3K |
| 13:25 | 3,164.80 | 3,165.00 | 3,163.20 | 3,163.20 | 197.7K |
| 13:30 | 3,163.50 | 3,163.60 | 3,163.00 | 3,163.00 | 64.1K |
| 13:35 | 3,162.90 | 3,163.00 | 3,162.00 | 3,162.10 | 234.2K |
| 13:40 | 3,162.70 | 3,162.90 | 3,162.30 | 3,162.30 | 248.2K |
| 13:45 | 3,162.40 | 3,163.00 | 3,162.40 | 3,162.50 | 246.4K |
| 13:50 | 3,162.70 | 3,162.80 | 3,161.20 | 3,161.50 | 179.0K |
| 13:55 | 3,161.40 | 3,161.50 | 3,159.90 | 3,160.20 | 218.7K |
| 14:00 | 3,160.00 | 3,160.20 | 3,158.90 | 3,159.50 | 90.9K |
| 14:05 | 3,159.70 | 3,159.70 | 3,157.90 | 3,159.00 | 270.9K |
| 14:10 | 3,159.10 | 3,159.90 | 3,159.10 | 3,159.70 | 252.0K |
| 14:15 | 3,159.70 | 3,161.00 | 3,159.70 | 3,161.00 | 124.5K |
| 14:20 | 3,160.70 | 3,163.20 | 3,160.70 | 3,162.90 | 411.4K |
| 14:25 | 3,162.80 | 3,162.80 | 3,162.10 | 3,162.10 | 37.5K |
| 14:30 | 3,162.50 | 3,162.80 | 3,162.30 | 3,162.50 | 221.6K |
| 14:35 | 3,162.10 | 3,163.60 | 3,162.00 | 3,163.60 | 236.6K |
| 14:40 | 3,163.80 | 3,164.30 | 3,163.80 | 3,164.10 | 200.9K |
| 14:45 | 3,164.40 | 3,164.50 | 3,164.20 | 3,164.40 | 134.6K |
| 14:50 | 3,164.00 | 3,164.00 | 3,162.10 | 3,162.10 | 169.5K |
| 14:55 | 3,162.10 | 3,164.30 | 3,162.10 | 3,163.80 | 202.9K |
| 15:00 | 3,163.90 | 3,163.90 | 3,162.50 | 3,162.70 | 138.9K |
| 15:05 | 3,162.90 | 3,163.40 | 3,162.10 | 3,162.10 | 277.7K |
| 15:10 | 3,162.40 | 3,163.70 | 3,162.40 | 3,163.70 | 185.6K |
| 15:15 | 3,163.50 | 3,164.30 | 3,163.40 | 3,163.40 | 223.8K |
| 15:20 | 3,163.40 | 3,163.40 | 3,162.90 | 3,163.00 | 294.2K |
| 15:25 | 3,163.20 | 3,163.70 | 3,162.70 | 3,162.80 | 368.3K |
| 15:30 | 3,162.40 | 3,162.80 | 3,161.10 | 3,162.60 | 505.9K |
| 15:35 | 3,163.00 | 3,163.20 | 3,162.60 | 3,162.70 | 186.0K |
| 15:40 | 3,162.60 | 3,162.60 | 3,161.40 | 3,161.50 | 240.2K |
| 15:45 | 3,161.50 | 3,161.80 | 3,160.00 | 3,160.00 | 247.3K |
| 15:50 | 3,160.10 | 3,160.70 | 3,160.10 | 3,160.40 | 247.5K |
| 15:55 | 3,160.50 | 3,161.40 | 3,160.50 | 3,160.90 | 456.3K |
| 16:00 | 3,159.40 | 3,161.70 | 3,159.40 | 3,160.90 | 770.3K |
| 16:05 | 3,160.70 | 3,160.90 | 3,160.00 | 3,160.50 | 508.0K |
| 16:10 | 3,160.40 | 3,160.60 | 3,158.90 | 3,159.10 | 419.1K |
| 16:15 | 3,159.00 | 3,159.10 | 3,157.10 | 3,157.10 | 363.3K |
| 16:20 | 3,156.70 | 3,158.10 | 3,156.40 | 3,158.10 | 232.1K |
| 16:25 | 3,158.50 | 3,159.80 | 3,158.50 | 3,159.70 | 172.5K |
| 16:30 | 3,159.50 | 3,159.60 | 3,159.00 | 3,159.10 | 286.2K |
| 16:35 | 3,160.20 | 3,160.80 | 3,159.40 | 3,159.70 | 517.2K |
| 16:40 | 3,159.60 | 3,160.00 | 3,159.30 | 3,160.00 | 312.6K |
| 16:45 | 3,159.90 | 3,159.90 | 3,158.10 | 3,158.10 | 269.7K |
| 16:50 | 3,158.00 | 3,158.10 | 3,157.70 | 3,157.90 | 200.7K |
| 16:55 | 3,158.20 | 3,158.20 | 3,156.60 | 3,156.60 | 376.7K |
| 17:00 | 3,156.60 | 3,157.00 | 3,156.50 | 3,157.00 | 372.3K |
| 17:05 | 3,157.20 | 3,157.20 | 3,156.10 | 3,156.70 | 473.3K |
| 17:10 | 3,156.50 | 3,157.50 | 3,156.20 | 3,156.40 | 419.5K |
| 17:15 | 3,156.90 | 3,157.60 | 3,156.30 | 3,157.60 | 427.8K |
| 17:20 | 3,157.80 | 3,158.90 | 3,157.80 | 3,158.70 | 620.4K |
| 17:25 | 3,158.60 | 3,158.90 | 3,157.40 | 3,158.50 | 772.7K |
| 17:35 | 3,156.00 | 3,156.00 | 3,156.00 | 3,156.00 | 0.0K |