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 | 3,110.10 | 3,111.90 | 3,102.50 | 3,105.40 | 1,704.3K |
| 09:05 | 3,105.70 | 3,108.70 | 3,105.70 | 3,108.70 | 280.9K |
| 09:10 | 3,108.60 | 3,108.60 | 3,106.30 | 3,107.30 | 325.9K |
| 09:15 | 3,103.90 | 3,104.70 | 3,103.60 | 3,104.40 | 528.2K |
| 09:20 | 3,104.10 | 3,104.40 | 3,102.90 | 3,104.20 | 443.3K |
| 09:25 | 3,104.80 | 3,109.90 | 3,104.80 | 3,109.60 | 526.6K |
| 09:30 | 3,110.20 | 3,111.50 | 3,110.10 | 3,110.10 | 507.4K |
| 09:35 | 3,110.50 | 3,111.90 | 3,110.20 | 3,111.20 | 316.2K |
| 09:40 | 3,111.20 | 3,111.20 | 3,106.10 | 3,106.10 | 375.5K |
| 09:45 | 3,106.30 | 3,107.80 | 3,105.40 | 3,105.90 | 174.9K |
| 09:50 | 3,106.20 | 3,107.30 | 3,105.80 | 3,106.90 | 142.6K |
| 09:55 | 3,106.70 | 3,109.00 | 3,106.40 | 3,108.90 | 391.7K |
| 10:00 | 3,108.80 | 3,111.40 | 3,108.80 | 3,111.40 | 269.9K |
| 10:05 | 3,111.10 | 3,111.20 | 3,110.20 | 3,110.90 | 375.8K |
| 10:10 | 3,111.70 | 3,114.40 | 3,111.60 | 3,114.40 | 452.5K |
| 10:15 | 3,114.10 | 3,116.20 | 3,114.10 | 3,116.20 | 456.8K |
| 10:20 | 3,116.50 | 3,117.40 | 3,115.80 | 3,117.40 | 402.4K |
| 10:25 | 3,117.70 | 3,118.10 | 3,117.10 | 3,117.40 | 312.2K |
| 10:30 | 3,117.60 | 3,119.40 | 3,117.60 | 3,119.00 | 383.6K |
| 10:35 | 3,119.60 | 3,119.60 | 3,117.30 | 3,117.30 | 268.0K |
| 10:40 | 3,117.50 | 3,120.20 | 3,117.50 | 3,120.20 | 328.7K |
| 10:45 | 3,120.70 | 3,121.50 | 3,120.40 | 3,120.40 | 320.8K |
| 10:50 | 3,120.60 | 3,120.60 | 3,119.10 | 3,119.10 | 166.2K |
| 10:55 | 3,119.00 | 3,119.60 | 3,119.00 | 3,119.60 | 123.0K |
| 11:00 | 3,120.60 | 3,122.50 | 3,120.00 | 3,121.80 | 258.3K |
| 11:05 | 3,121.20 | 3,121.20 | 3,120.20 | 3,120.40 | 117.3K |
| 11:10 | 3,120.30 | 3,120.80 | 3,118.50 | 3,118.50 | 357.7K |
| 11:15 | 3,118.30 | 3,118.90 | 3,117.10 | 3,118.90 | 315.4K |
| 11:20 | 3,119.00 | 3,119.90 | 3,118.80 | 3,119.80 | 252.2K |
| 11:25 | 3,120.00 | 3,120.50 | 3,119.60 | 3,119.80 | 265.8K |
| 11:30 | 3,120.20 | 3,121.00 | 3,119.50 | 3,119.50 | 310.9K |
| 11:35 | 3,119.30 | 3,120.90 | 3,118.90 | 3,120.90 | 283.2K |
| 11:40 | 3,121.50 | 3,123.00 | 3,121.50 | 3,122.80 | 278.1K |
| 11:45 | 3,123.20 | 3,124.30 | 3,123.20 | 3,123.80 | 246.3K |
| 11:50 | 3,124.10 | 3,124.30 | 3,123.70 | 3,123.90 | 224.6K |
| 11:55 | 3,123.30 | 3,123.90 | 3,123.30 | 3,123.90 | 204.2K |
| 12:00 | 3,123.70 | 3,124.20 | 3,122.70 | 3,123.70 | 331.7K |
| 12:05 | 3,123.60 | 3,124.80 | 3,123.60 | 3,124.80 | 230.3K |
| 12:10 | 3,124.90 | 3,125.40 | 3,124.20 | 3,124.80 | 143.9K |
| 12:15 | 3,124.80 | 3,126.50 | 3,124.80 | 3,125.40 | 124.0K |
| 12:20 | 3,125.20 | 3,125.70 | 3,124.00 | 3,125.70 | 128.7K |
| 12:25 | 3,125.50 | 3,125.50 | 3,124.70 | 3,124.70 | 189.6K |
| 12:30 | 3,124.90 | 3,124.90 | 3,122.50 | 3,123.10 | 118.4K |
| 12:35 | 3,123.40 | 3,123.80 | 3,123.10 | 3,123.10 | 94.0K |
| 12:40 | 3,122.30 | 3,122.40 | 3,121.60 | 3,122.30 | 133.2K |
| 12:45 | 3,122.30 | 3,123.40 | 3,122.30 | 3,122.60 | 80.8K |
| 12:50 | 3,122.10 | 3,122.10 | 3,121.60 | 3,121.80 | 96.3K |
| 12:55 | 3,121.30 | 3,121.70 | 3,120.30 | 3,120.60 | 252.5K |
| 13:00 | 3,120.80 | 3,121.80 | 3,120.40 | 3,121.80 | 133.4K |
| 13:05 | 3,121.90 | 3,121.90 | 3,120.50 | 3,120.50 | 184.4K |
| 13:10 | 3,120.50 | 3,121.30 | 3,120.30 | 3,121.30 | 131.8K |
| 13:15 | 3,121.70 | 3,122.60 | 3,121.70 | 3,122.40 | 182.7K |
| 13:20 | 3,122.10 | 3,122.20 | 3,121.80 | 3,122.20 | 128.4K |
| 13:25 | 3,122.20 | 3,122.20 | 3,121.20 | 3,121.50 | 155.9K |
| 13:30 | 3,121.20 | 3,122.50 | 3,121.20 | 3,122.00 | 168.7K |
| 13:35 | 3,121.90 | 3,122.60 | 3,121.90 | 3,122.30 | 125.6K |
| 13:40 | 3,122.20 | 3,122.60 | 3,121.70 | 3,122.00 | 98.8K |
| 13:45 | 3,121.90 | 3,121.90 | 3,121.50 | 3,121.50 | 154.5K |
| 13:50 | 3,121.40 | 3,121.40 | 3,119.00 | 3,119.30 | 271.1K |
| 13:55 | 3,118.90 | 3,119.50 | 3,118.40 | 3,118.50 | 243.2K |
| 14:00 | 3,118.90 | 3,118.90 | 3,116.00 | 3,116.20 | 226.0K |
| 14:05 | 3,116.50 | 3,117.40 | 3,116.50 | 3,117.30 | 181.8K |
| 14:10 | 3,117.20 | 3,117.20 | 3,116.00 | 3,116.40 | 182.4K |
| 14:15 | 3,116.10 | 3,116.30 | 3,114.90 | 3,114.90 | 324.9K |
| 14:20 | 3,114.70 | 3,115.20 | 3,114.40 | 3,115.20 | 135.3K |
| 14:25 | 3,115.80 | 3,116.50 | 3,115.80 | 3,116.50 | 131.4K |
| 14:30 | 3,116.50 | 3,118.00 | 3,116.50 | 3,117.90 | 111.7K |
| 14:35 | 3,117.70 | 3,117.70 | 3,116.20 | 3,117.10 | 145.2K |
| 14:40 | 3,117.10 | 3,117.10 | 3,116.20 | 3,116.20 | 112.5K |
| 14:45 | 3,116.40 | 3,116.60 | 3,116.20 | 3,116.60 | 111.7K |
| 14:50 | 3,116.70 | 3,119.20 | 3,116.70 | 3,119.10 | 111.6K |
| 14:55 | 3,119.30 | 3,119.30 | 3,118.80 | 3,119.20 | 103.1K |
| 15:00 | 3,118.90 | 3,119.30 | 3,118.00 | 3,118.00 | 145.7K |
| 15:05 | 3,117.90 | 3,119.40 | 3,117.90 | 3,119.40 | 122.9K |
| 15:10 | 3,119.60 | 3,120.60 | 3,119.60 | 3,120.50 | 120.1K |
| 15:15 | 3,120.50 | 3,120.50 | 3,117.40 | 3,117.40 | 169.5K |
| 15:20 | 3,116.40 | 3,116.60 | 3,114.20 | 3,114.20 | 230.2K |
| 15:25 | 3,113.80 | 3,113.80 | 3,113.10 | 3,113.10 | 205.6K |
| 15:30 | 3,112.80 | 3,114.60 | 3,112.20 | 3,114.60 | 233.8K |
| 15:35 | 3,114.60 | 3,117.50 | 3,114.60 | 3,117.50 | 232.3K |
| 15:40 | 3,117.40 | 3,119.10 | 3,117.10 | 3,118.60 | 314.7K |
| 15:45 | 3,118.30 | 3,119.80 | 3,118.30 | 3,119.70 | 304.0K |
| 15:50 | 3,118.90 | 3,118.90 | 3,118.10 | 3,118.10 | 353.0K |
| 15:55 | 3,118.00 | 3,118.20 | 3,117.20 | 3,117.80 | 489.4K |
| 16:00 | 3,118.80 | 3,121.30 | 3,118.70 | 3,121.30 | 303.4K |
| 16:05 | 3,121.30 | 3,123.00 | 3,121.30 | 3,122.70 | 246.4K |
| 16:10 | 3,122.70 | 3,123.60 | 3,121.60 | 3,121.60 | 367.0K |
| 16:15 | 3,121.40 | 3,122.00 | 3,121.40 | 3,121.90 | 204.4K |
| 16:20 | 3,122.00 | 3,122.00 | 3,121.30 | 3,121.30 | 165.6K |
| 16:25 | 3,121.40 | 3,121.90 | 3,119.60 | 3,119.70 | 257.5K |
| 16:30 | 3,119.00 | 3,119.90 | 3,119.00 | 3,119.90 | 287.8K |
| 16:35 | 3,120.20 | 3,120.40 | 3,119.60 | 3,119.60 | 429.3K |
| 16:40 | 3,119.80 | 3,119.80 | 3,118.70 | 3,119.40 | 414.2K |
| 16:45 | 3,119.40 | 3,120.50 | 3,119.30 | 3,120.50 | 254.2K |
| 16:50 | 3,120.50 | 3,121.00 | 3,119.70 | 3,119.70 | 193.0K |
| 16:55 | 3,119.70 | 3,120.00 | 3,117.80 | 3,117.80 | 272.8K |
| 17:00 | 3,117.70 | 3,117.70 | 3,116.10 | 3,116.50 | 445.9K |
| 17:05 | 3,116.20 | 3,116.40 | 3,115.20 | 3,115.40 | 330.8K |
| 17:10 | 3,115.70 | 3,116.40 | 3,115.70 | 3,115.80 | 321.6K |
| 17:15 | 3,115.80 | 3,116.50 | 3,115.50 | 3,116.50 | 441.9K |
| 17:20 | 3,116.40 | 3,117.00 | 3,116.40 | 3,117.00 | 476.1K |
| 17:25 | 3,116.80 | 3,118.30 | 3,116.80 | 3,118.10 | 619.1K |
| 17:35 | 3,118.20 | 3,118.20 | 3,118.20 | 3,118.20 | 0.0K |