4,381.50
最終更新: 2025-10-03
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 3,144.30 | 3,144.30 | 3,139.10 | 3,140.90 | 3,151.5K |
| 09:05 | 3,139.90 | 3,140.10 | 3,136.20 | 3,136.20 | 1,257.3K |
| 09:10 | 3,136.80 | 3,139.20 | 3,136.40 | 3,138.40 | 563.7K |
| 09:15 | 3,139.40 | 3,141.00 | 3,137.30 | 3,137.30 | 658.7K |
| 09:20 | 3,137.20 | 3,137.20 | 3,136.00 | 3,136.20 | 268.1K |
| 09:25 | 3,136.60 | 3,137.30 | 3,136.30 | 3,137.30 | 402.6K |
| 09:30 | 3,137.60 | 3,139.30 | 3,136.70 | 3,136.70 | 486.1K |
| 09:35 | 3,136.30 | 3,138.00 | 3,136.30 | 3,137.50 | 530.0K |
| 09:40 | 3,138.00 | 3,138.00 | 3,134.70 | 3,134.70 | 933.8K |
| 09:45 | 3,134.70 | 3,135.30 | 3,134.70 | 3,134.80 | 346.0K |
| 09:50 | 3,134.70 | 3,135.20 | 3,134.20 | 3,135.00 | 266.3K |
| 09:55 | 3,135.10 | 3,137.50 | 3,135.10 | 3,137.30 | 387.4K |
| 10:00 | 3,136.70 | 3,139.40 | 3,136.20 | 3,139.10 | 1,215.1K |
| 10:05 | 3,138.40 | 3,139.30 | 3,138.00 | 3,139.30 | 671.6K |
| 10:10 | 3,139.80 | 3,140.00 | 3,135.90 | 3,136.10 | 816.6K |
| 10:15 | 3,136.00 | 3,137.40 | 3,135.70 | 3,137.10 | 531.2K |
| 10:20 | 3,137.10 | 3,137.10 | 3,133.70 | 3,133.70 | 664.9K |
| 10:25 | 3,133.90 | 3,133.90 | 3,133.20 | 3,133.20 | 253.2K |
| 10:30 | 3,133.20 | 3,134.40 | 3,133.20 | 3,133.90 | 334.0K |
| 10:35 | 3,132.80 | 3,132.80 | 3,131.50 | 3,131.50 | 576.5K |
| 10:40 | 3,130.00 | 3,130.00 | 3,127.90 | 3,128.10 | 654.9K |
| 10:45 | 3,128.00 | 3,129.50 | 3,128.00 | 3,128.00 | 396.5K |
| 10:50 | 3,127.60 | 3,128.00 | 3,126.60 | 3,127.00 | 532.8K |
| 10:55 | 3,126.90 | 3,127.20 | 3,126.70 | 3,127.20 | 191.1K |
| 11:00 | 3,128.00 | 3,129.00 | 3,127.70 | 3,127.70 | 636.1K |
| 11:05 | 3,127.50 | 3,127.50 | 3,126.00 | 3,126.20 | 571.5K |
| 11:10 | 3,126.60 | 3,126.70 | 3,124.70 | 3,125.30 | 313.0K |
| 11:15 | 3,124.50 | 3,125.80 | 3,124.50 | 3,125.50 | 427.8K |
| 11:20 | 3,125.60 | 3,126.20 | 3,125.60 | 3,126.20 | 269.6K |
| 11:25 | 3,125.80 | 3,125.80 | 3,125.00 | 3,125.50 | 366.1K |
| 11:30 | 3,125.60 | 3,125.60 | 3,124.50 | 3,125.30 | 436.9K |
| 11:35 | 3,125.00 | 3,125.00 | 3,123.60 | 3,123.80 | 388.5K |
| 11:40 | 3,123.80 | 3,123.90 | 3,123.60 | 3,123.60 | 181.3K |
| 11:45 | 3,123.40 | 3,123.40 | 3,122.20 | 3,122.90 | 458.4K |
| 11:50 | 3,122.90 | 3,124.20 | 3,122.90 | 3,124.00 | 368.5K |
| 11:55 | 3,123.90 | 3,124.00 | 3,122.30 | 3,122.30 | 289.0K |
| 12:00 | 3,121.80 | 3,122.10 | 3,120.70 | 3,121.20 | 292.3K |
| 12:05 | 3,121.90 | 3,121.90 | 3,120.10 | 3,120.10 | 329.8K |
| 12:10 | 3,121.30 | 3,121.30 | 3,118.00 | 3,118.00 | 405.5K |
| 12:15 | 3,118.40 | 3,120.80 | 3,118.00 | 3,120.80 | 368.4K |
| 12:20 | 3,121.30 | 3,121.90 | 3,121.30 | 3,121.90 | 190.7K |
| 12:25 | 3,121.90 | 3,121.90 | 3,120.20 | 3,120.20 | 336.6K |
| 12:30 | 3,120.80 | 3,120.80 | 3,117.30 | 3,117.30 | 526.3K |
| 12:35 | 3,118.00 | 3,118.00 | 3,117.20 | 3,117.20 | 322.8K |
| 12:40 | 3,117.10 | 3,117.60 | 3,116.30 | 3,116.60 | 470.8K |
| 12:45 | 3,116.60 | 3,116.60 | 3,113.70 | 3,114.30 | 551.8K |
| 12:50 | 3,114.20 | 3,115.10 | 3,114.20 | 3,114.60 | 377.6K |
| 12:55 | 3,113.90 | 3,113.90 | 3,113.00 | 3,113.10 | 287.1K |
| 13:00 | 3,112.90 | 3,114.20 | 3,112.80 | 3,114.20 | 177.7K |
| 13:05 | 3,113.70 | 3,113.70 | 3,113.20 | 3,113.20 | 130.4K |
| 13:10 | 3,114.10 | 3,114.10 | 3,113.10 | 3,113.90 | 284.8K |
| 13:15 | 3,113.90 | 3,114.00 | 3,113.30 | 3,113.90 | 156.8K |
| 13:20 | 3,113.80 | 3,113.80 | 3,112.50 | 3,112.50 | 476.8K |
| 13:25 | 3,112.50 | 3,113.20 | 3,112.50 | 3,113.00 | 242.1K |
| 13:30 | 3,112.60 | 3,112.60 | 3,110.00 | 3,110.10 | 342.1K |
| 13:35 | 3,110.00 | 3,110.00 | 3,109.10 | 3,109.50 | 579.3K |
| 13:40 | 3,109.50 | 3,111.00 | 3,109.50 | 3,111.00 | 240.1K |
| 13:45 | 3,110.30 | 3,110.50 | 3,108.80 | 3,109.70 | 343.8K |
| 13:50 | 3,108.20 | 3,108.90 | 3,107.80 | 3,108.40 | 162.5K |
| 13:55 | 3,108.10 | 3,108.10 | 3,106.50 | 3,106.60 | 100.2K |
| 14:00 | 3,107.00 | 3,107.00 | 3,106.20 | 3,106.20 | 159.1K |
| 14:05 | 3,106.30 | 3,107.80 | 3,106.20 | 3,107.80 | 335.9K |
| 14:10 | 3,108.50 | 3,108.50 | 3,108.00 | 3,108.10 | 371.1K |
| 14:15 | 3,108.20 | 3,109.10 | 3,108.20 | 3,109.10 | 159.0K |
| 14:20 | 3,109.10 | 3,109.40 | 3,108.40 | 3,108.90 | 209.1K |
| 14:25 | 3,109.10 | 3,109.70 | 3,109.10 | 3,109.50 | 118.0K |
| 14:30 | 3,109.90 | 3,110.80 | 3,109.50 | 3,110.80 | 491.5K |
| 14:35 | 3,109.90 | 3,110.80 | 3,108.80 | 3,110.80 | 324.5K |
| 14:40 | 3,110.90 | 3,111.80 | 3,110.90 | 3,111.80 | 179.9K |
| 14:45 | 3,112.20 | 3,113.20 | 3,111.90 | 3,113.20 | 161.1K |
| 14:50 | 3,113.30 | 3,113.40 | 3,112.70 | 3,112.80 | 163.0K |
| 14:55 | 3,112.70 | 3,112.90 | 3,111.60 | 3,111.90 | 200.4K |
| 15:00 | 3,112.10 | 3,112.40 | 3,111.80 | 3,112.20 | 202.9K |
| 15:05 | 3,111.90 | 3,112.00 | 3,110.00 | 3,110.00 | 201.8K |
| 15:10 | 3,110.50 | 3,110.50 | 3,109.00 | 3,109.40 | 243.2K |
| 15:15 | 3,109.20 | 3,109.40 | 3,108.70 | 3,108.70 | 279.0K |
| 15:20 | 3,108.50 | 3,108.80 | 3,107.80 | 3,107.90 | 283.2K |
| 15:25 | 3,107.20 | 3,107.50 | 3,106.80 | 3,107.50 | 524.7K |
| 15:30 | 3,106.60 | 3,107.70 | 3,106.40 | 3,106.80 | 625.8K |
| 15:35 | 3,106.80 | 3,107.40 | 3,105.10 | 3,107.40 | 575.7K |
| 15:40 | 3,107.90 | 3,107.90 | 3,105.10 | 3,105.30 | 386.4K |
| 15:45 | 3,105.70 | 3,107.10 | 3,105.70 | 3,106.60 | 441.2K |
| 15:50 | 3,107.50 | 3,108.80 | 3,107.50 | 3,108.80 | 426.0K |
| 15:55 | 3,109.10 | 3,109.20 | 3,108.70 | 3,108.80 | 295.4K |
| 16:00 | 3,109.60 | 3,110.90 | 3,109.50 | 3,110.90 | 334.6K |
| 16:05 | 3,110.70 | 3,112.10 | 3,110.70 | 3,111.40 | 285.2K |
| 16:10 | 3,111.50 | 3,112.60 | 3,111.50 | 3,112.50 | 240.4K |
| 16:15 | 3,112.80 | 3,114.70 | 3,112.80 | 3,114.50 | 325.4K |
| 16:20 | 3,114.20 | 3,114.40 | 3,113.10 | 3,114.30 | 264.3K |
| 16:25 | 3,114.20 | 3,114.50 | 3,113.90 | 3,114.20 | 366.5K |
| 16:30 | 3,114.50 | 3,117.40 | 3,114.50 | 3,116.40 | 324.8K |
| 16:35 | 3,116.30 | 3,118.20 | 3,116.30 | 3,117.80 | 330.4K |
| 16:40 | 3,117.70 | 3,119.10 | 3,117.70 | 3,119.10 | 325.6K |
| 16:45 | 3,119.00 | 3,119.40 | 3,117.90 | 3,118.70 | 329.5K |
| 16:50 | 3,119.20 | 3,120.20 | 3,118.80 | 3,118.80 | 323.4K |
| 16:55 | 3,119.10 | 3,119.10 | 3,118.00 | 3,118.30 | 326.5K |
| 17:00 | 3,117.90 | 3,118.50 | 3,117.10 | 3,117.70 | 740.9K |
| 17:05 | 3,116.50 | 3,116.50 | 3,113.60 | 3,113.60 | 591.2K |
| 17:10 | 3,113.60 | 3,114.00 | 3,111.50 | 3,111.50 | 548.3K |
| 17:15 | 3,111.60 | 3,112.80 | 3,111.60 | 3,112.40 | 598.4K |
| 17:20 | 3,113.00 | 3,113.00 | 3,110.70 | 3,110.70 | 636.0K |
| 17:25 | 3,110.40 | 3,110.70 | 3,109.60 | 3,109.80 | 887.6K |