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 | 3,222.90 | 3,224.60 | 3,217.20 | 3,217.20 | 2,229.7K |
| 09:05 | 3,216.10 | 3,219.00 | 3,216.00 | 3,216.50 | 568.3K |
| 09:10 | 3,216.50 | 3,216.50 | 3,215.20 | 3,215.70 | 338.1K |
| 09:15 | 3,214.20 | 3,214.30 | 3,213.00 | 3,214.30 | 275.6K |
| 09:20 | 3,214.90 | 3,214.90 | 3,214.10 | 3,214.40 | 376.1K |
| 09:25 | 3,214.00 | 3,214.80 | 3,212.90 | 3,213.00 | 493.0K |
| 09:30 | 3,212.80 | 3,213.10 | 3,210.50 | 3,211.30 | 493.4K |
| 09:35 | 3,210.60 | 3,210.90 | 3,209.90 | 3,210.40 | 401.0K |
| 09:40 | 3,209.80 | 3,210.60 | 3,209.50 | 3,210.30 | 483.2K |
| 09:45 | 3,210.60 | 3,210.90 | 3,209.40 | 3,210.20 | 372.3K |
| 09:50 | 3,208.40 | 3,208.60 | 3,206.40 | 3,206.40 | 591.5K |
| 09:55 | 3,205.90 | 3,207.50 | 3,205.80 | 3,207.50 | 192.3K |
| 10:00 | 3,207.40 | 3,207.40 | 3,205.80 | 3,206.80 | 439.2K |
| 10:05 | 3,206.30 | 3,207.30 | 3,206.30 | 3,207.20 | 411.7K |
| 10:10 | 3,205.90 | 3,205.90 | 3,203.90 | 3,205.00 | 408.4K |
| 10:15 | 3,204.60 | 3,204.60 | 3,201.10 | 3,201.20 | 568.5K |
| 10:20 | 3,202.10 | 3,202.10 | 3,199.90 | 3,201.10 | 278.1K |
| 10:25 | 3,201.60 | 3,204.90 | 3,201.60 | 3,204.90 | 446.3K |
| 10:30 | 3,204.80 | 3,205.40 | 3,204.10 | 3,204.10 | 269.7K |
| 10:35 | 3,204.50 | 3,204.50 | 3,203.20 | 3,203.80 | 293.8K |
| 10:40 | 3,203.90 | 3,206.20 | 3,203.90 | 3,206.20 | 314.3K |
| 10:45 | 3,206.40 | 3,206.90 | 3,205.70 | 3,206.90 | 286.7K |
| 10:50 | 3,206.00 | 3,206.30 | 3,205.60 | 3,205.70 | 135.0K |
| 10:55 | 3,206.30 | 3,206.30 | 3,203.30 | 3,203.30 | 260.2K |
| 11:00 | 3,202.70 | 3,203.30 | 3,202.40 | 3,203.20 | 256.0K |
| 11:05 | 3,203.00 | 3,203.00 | 3,201.00 | 3,201.00 | 331.0K |
| 11:10 | 3,201.40 | 3,201.40 | 3,199.50 | 3,199.50 | 287.5K |
| 11:15 | 3,199.80 | 3,200.40 | 3,198.90 | 3,198.90 | 301.0K |
| 11:20 | 3,198.80 | 3,199.80 | 3,196.90 | 3,199.80 | 727.4K |
| 11:25 | 3,199.50 | 3,200.10 | 3,199.30 | 3,200.00 | 320.1K |
| 11:30 | 3,200.10 | 3,201.30 | 3,200.10 | 3,201.30 | 196.6K |
| 11:35 | 3,202.00 | 3,203.60 | 3,202.00 | 3,202.90 | 307.8K |
| 11:40 | 3,202.90 | 3,204.40 | 3,202.90 | 3,204.40 | 314.8K |
| 11:45 | 3,204.50 | 3,204.60 | 3,203.80 | 3,204.60 | 117.7K |
| 11:50 | 3,204.30 | 3,205.00 | 3,204.10 | 3,204.70 | 239.6K |
| 11:55 | 3,204.60 | 3,204.60 | 3,202.80 | 3,202.80 | 309.8K |
| 12:00 | 3,203.00 | 3,205.50 | 3,203.00 | 3,205.50 | 206.3K |
| 12:05 | 3,205.60 | 3,205.60 | 3,203.90 | 3,203.90 | 185.1K |
| 12:10 | 3,204.20 | 3,204.20 | 3,203.40 | 3,203.60 | 114.3K |
| 12:15 | 3,203.70 | 3,205.10 | 3,203.70 | 3,204.70 | 334.6K |
| 12:20 | 3,205.50 | 3,205.50 | 3,204.60 | 3,205.20 | 458.6K |
| 12:25 | 3,205.20 | 3,205.70 | 3,205.00 | 3,205.50 | 171.5K |
| 12:30 | 3,205.20 | 3,206.90 | 3,205.00 | 3,206.90 | 523.5K |
| 12:35 | 3,207.10 | 3,207.10 | 3,206.10 | 3,206.10 | 291.9K |
| 12:40 | 3,206.10 | 3,206.90 | 3,204.90 | 3,204.90 | 353.6K |
| 12:45 | 3,205.20 | 3,205.30 | 3,202.70 | 3,203.50 | 198.8K |
| 12:50 | 3,203.60 | 3,204.40 | 3,203.50 | 3,204.00 | 299.6K |
| 12:55 | 3,204.20 | 3,204.60 | 3,204.20 | 3,204.20 | 345.6K |
| 13:00 | 3,204.50 | 3,205.10 | 3,203.60 | 3,203.90 | 196.2K |
| 13:05 | 3,203.00 | 3,204.90 | 3,203.00 | 3,204.80 | 403.0K |
| 13:10 | 3,204.70 | 3,205.00 | 3,204.00 | 3,204.50 | 247.3K |
| 13:15 | 3,204.70 | 3,205.30 | 3,204.70 | 3,205.00 | 195.5K |
| 13:20 | 3,205.30 | 3,205.30 | 3,203.50 | 3,203.50 | 156.4K |
| 13:25 | 3,203.40 | 3,203.40 | 3,202.10 | 3,202.10 | 221.5K |
| 13:30 | 3,202.90 | 3,204.40 | 3,202.90 | 3,204.00 | 454.8K |
| 13:35 | 3,203.80 | 3,203.80 | 3,202.10 | 3,202.20 | 285.7K |
| 13:40 | 3,202.90 | 3,204.40 | 3,202.90 | 3,204.30 | 170.6K |
| 13:45 | 3,203.50 | 3,203.50 | 3,203.00 | 3,203.40 | 119.0K |
| 13:50 | 3,203.50 | 3,204.70 | 3,203.40 | 3,204.70 | 235.4K |
| 13:55 | 3,204.90 | 3,206.40 | 3,204.90 | 3,206.40 | 179.7K |
| 14:00 | 3,205.60 | 3,205.60 | 3,205.00 | 3,205.20 | 182.2K |
| 14:05 | 3,204.90 | 3,205.90 | 3,204.90 | 3,205.80 | 110.6K |
| 14:10 | 3,205.90 | 3,206.40 | 3,205.60 | 3,206.40 | 254.2K |
| 14:15 | 3,206.90 | 3,207.20 | 3,206.60 | 3,206.80 | 134.5K |
| 14:20 | 3,206.70 | 3,206.70 | 3,205.40 | 3,206.20 | 163.8K |
| 14:25 | 3,206.10 | 3,206.90 | 3,205.90 | 3,206.40 | 80.3K |
| 14:30 | 3,200.50 | 3,203.20 | 3,196.40 | 3,196.40 | 2,287.3K |
| 14:35 | 3,196.80 | 3,196.90 | 3,193.90 | 3,195.00 | 808.9K |
| 14:40 | 3,195.00 | 3,195.50 | 3,193.30 | 3,193.40 | 410.2K |
| 14:45 | 3,193.80 | 3,194.60 | 3,193.30 | 3,194.60 | 465.8K |
| 14:50 | 3,194.30 | 3,197.20 | 3,193.10 | 3,197.20 | 506.5K |
| 14:55 | 3,197.40 | 3,197.60 | 3,196.20 | 3,196.40 | 240.4K |
| 15:00 | 3,197.40 | 3,203.50 | 3,197.40 | 3,203.50 | 1,376.1K |
| 15:05 | 3,205.30 | 3,207.50 | 3,205.00 | 3,207.50 | 1,102.5K |
| 15:10 | 3,207.60 | 3,208.30 | 3,207.60 | 3,208.00 | 1,017.9K |
| 15:15 | 3,209.00 | 3,211.80 | 3,209.00 | 3,211.80 | 1,136.4K |
| 15:20 | 3,211.30 | 3,212.10 | 3,210.80 | 3,211.30 | 708.6K |
| 15:25 | 3,211.40 | 3,214.80 | 3,211.40 | 3,214.40 | 728.7K |
| 15:30 | 3,217.00 | 3,219.70 | 3,216.70 | 3,219.70 | 1,293.7K |
| 15:35 | 3,219.00 | 3,219.50 | 3,213.90 | 3,213.90 | 709.1K |
| 15:40 | 3,213.30 | 3,215.80 | 3,213.30 | 3,214.90 | 662.3K |
| 15:45 | 3,214.10 | 3,214.10 | 3,210.50 | 3,210.50 | 923.9K |
| 15:50 | 3,210.40 | 3,210.60 | 3,208.50 | 3,208.50 | 1,003.1K |
| 15:55 | 3,208.10 | 3,208.30 | 3,206.80 | 3,207.40 | 694.0K |
| 16:00 | 3,206.90 | 3,206.90 | 3,201.80 | 3,202.10 | 1,384.0K |
| 16:05 | 3,202.30 | 3,202.30 | 3,196.60 | 3,196.90 | 658.8K |
| 16:10 | 3,197.90 | 3,201.60 | 3,197.90 | 3,201.60 | 684.8K |
| 16:15 | 3,202.30 | 3,205.70 | 3,202.30 | 3,205.50 | 648.6K |
| 16:20 | 3,205.10 | 3,207.30 | 3,205.10 | 3,207.20 | 443.3K |
| 16:25 | 3,206.10 | 3,207.20 | 3,205.90 | 3,207.20 | 406.1K |
| 16:30 | 3,206.70 | 3,207.60 | 3,206.30 | 3,207.30 | 481.5K |
| 16:35 | 3,206.10 | 3,206.10 | 3,205.30 | 3,205.30 | 410.7K |
| 16:40 | 3,204.10 | 3,204.10 | 3,201.90 | 3,202.50 | 735.1K |
| 16:45 | 3,202.00 | 3,203.80 | 3,202.00 | 3,203.00 | 408.6K |
| 16:50 | 3,201.90 | 3,201.90 | 3,198.40 | 3,199.90 | 1,149.1K |
| 16:55 | 3,199.80 | 3,200.60 | 3,199.10 | 3,199.10 | 671.2K |
| 17:00 | 3,198.80 | 3,198.80 | 3,197.00 | 3,197.00 | 636.3K |
| 17:05 | 3,197.20 | 3,197.30 | 3,196.40 | 3,196.40 | 519.0K |
| 17:10 | 3,195.90 | 3,197.60 | 3,194.90 | 3,197.60 | 988.2K |
| 17:15 | 3,197.60 | 3,197.60 | 3,196.70 | 3,197.00 | 447.3K |
| 17:20 | 3,197.00 | 3,197.50 | 3,197.00 | 3,197.00 | 543.3K |
| 17:25 | 3,197.30 | 3,197.30 | 3,194.90 | 3,195.10 | 823.5K |
| 17:35 | 3,192.80 | 3,192.80 | 3,192.80 | 3,192.80 | 0.0K |