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 | 3,230.40 | 3,230.40 | 3,227.20 | 3,229.80 | 2,000.9K |
| 09:05 | 3,229.90 | 3,231.00 | 3,227.20 | 3,227.20 | 590.6K |
| 09:10 | 3,227.20 | 3,228.00 | 3,225.00 | 3,225.20 | 640.7K |
| 09:15 | 3,224.30 | 3,224.30 | 3,221.80 | 3,221.80 | 462.9K |
| 09:20 | 3,221.90 | 3,221.90 | 3,219.50 | 3,220.30 | 611.0K |
| 09:25 | 3,221.10 | 3,222.70 | 3,218.70 | 3,221.50 | 675.7K |
| 09:30 | 3,222.40 | 3,223.60 | 3,221.60 | 3,223.30 | 382.6K |
| 09:35 | 3,223.30 | 3,224.20 | 3,223.10 | 3,223.20 | 299.1K |
| 09:40 | 3,223.00 | 3,225.00 | 3,223.00 | 3,225.00 | 247.8K |
| 09:45 | 3,225.10 | 3,225.10 | 3,223.80 | 3,223.80 | 423.8K |
| 09:50 | 3,223.80 | 3,224.10 | 3,222.40 | 3,222.40 | 407.6K |
| 09:55 | 3,222.00 | 3,224.80 | 3,222.00 | 3,224.80 | 530.4K |
| 10:00 | 3,226.60 | 3,228.00 | 3,226.20 | 3,227.80 | 499.2K |
| 10:05 | 3,227.60 | 3,227.60 | 3,225.40 | 3,225.50 | 421.5K |
| 10:10 | 3,225.20 | 3,226.90 | 3,225.20 | 3,226.10 | 391.0K |
| 10:15 | 3,225.40 | 3,225.40 | 3,224.10 | 3,224.30 | 213.1K |
| 10:20 | 3,224.10 | 3,225.60 | 3,224.10 | 3,225.60 | 404.0K |
| 10:25 | 3,225.60 | 3,225.80 | 3,224.30 | 3,224.50 | 269.7K |
| 10:30 | 3,224.10 | 3,227.40 | 3,224.10 | 3,227.40 | 478.3K |
| 10:35 | 3,227.00 | 3,230.00 | 3,227.00 | 3,230.00 | 328.3K |
| 10:40 | 3,229.70 | 3,229.80 | 3,228.60 | 3,228.60 | 192.4K |
| 10:45 | 3,228.50 | 3,228.50 | 3,226.30 | 3,226.30 | 231.8K |
| 10:50 | 3,226.10 | 3,228.40 | 3,226.10 | 3,227.80 | 436.0K |
| 10:55 | 3,226.70 | 3,226.80 | 3,226.40 | 3,226.40 | 349.4K |
| 11:00 | 3,226.00 | 3,226.60 | 3,225.80 | 3,226.60 | 164.9K |
| 11:05 | 3,226.90 | 3,226.90 | 3,226.10 | 3,226.30 | 174.6K |
| 11:10 | 3,226.80 | 3,226.80 | 3,226.00 | 3,226.60 | 195.5K |
| 11:15 | 3,226.70 | 3,227.00 | 3,224.90 | 3,225.20 | 331.7K |
| 11:20 | 3,225.40 | 3,229.00 | 3,225.40 | 3,229.00 | 173.0K |
| 11:25 | 3,229.30 | 3,231.40 | 3,229.30 | 3,231.40 | 198.3K |
| 11:30 | 3,231.40 | 3,233.30 | 3,231.40 | 3,232.90 | 246.1K |
| 11:35 | 3,233.40 | 3,233.40 | 3,231.40 | 3,231.70 | 282.4K |
| 11:40 | 3,232.10 | 3,232.20 | 3,231.80 | 3,231.90 | 182.0K |
| 11:45 | 3,232.10 | 3,233.00 | 3,231.90 | 3,232.10 | 267.1K |
| 11:50 | 3,232.80 | 3,232.80 | 3,231.60 | 3,231.70 | 209.1K |
| 11:55 | 3,231.70 | 3,233.60 | 3,231.70 | 3,233.00 | 274.3K |
| 12:00 | 3,233.40 | 3,233.60 | 3,233.10 | 3,233.40 | 176.7K |
| 12:05 | 3,233.30 | 3,233.30 | 3,232.20 | 3,232.50 | 178.4K |
| 12:10 | 3,232.70 | 3,232.90 | 3,232.40 | 3,232.40 | 143.7K |
| 12:15 | 3,232.20 | 3,232.20 | 3,231.90 | 3,232.10 | 150.4K |
| 12:20 | 3,231.90 | 3,231.90 | 3,231.30 | 3,231.70 | 96.3K |
| 12:25 | 3,231.60 | 3,232.40 | 3,231.60 | 3,232.30 | 184.7K |
| 12:30 | 3,232.30 | 3,232.30 | 3,231.40 | 3,231.80 | 283.7K |
| 12:35 | 3,231.70 | 3,231.70 | 3,230.00 | 3,230.30 | 143.9K |
| 12:40 | 3,230.00 | 3,231.70 | 3,230.00 | 3,231.70 | 225.0K |
| 12:45 | 3,231.60 | 3,232.90 | 3,231.60 | 3,232.10 | 215.6K |
| 12:50 | 3,232.20 | 3,232.40 | 3,231.40 | 3,232.00 | 352.1K |
| 12:55 | 3,232.20 | 3,232.90 | 3,232.20 | 3,232.90 | 198.1K |
| 13:00 | 3,233.20 | 3,233.90 | 3,233.20 | 3,233.90 | 199.4K |
| 13:05 | 3,233.40 | 3,234.40 | 3,233.30 | 3,234.40 | 173.7K |
| 13:10 | 3,234.50 | 3,235.00 | 3,234.50 | 3,234.90 | 186.2K |
| 13:15 | 3,235.00 | 3,235.80 | 3,233.30 | 3,233.40 | 198.4K |
| 13:20 | 3,233.30 | 3,234.00 | 3,233.00 | 3,233.90 | 203.0K |
| 13:25 | 3,232.90 | 3,233.70 | 3,232.90 | 3,233.20 | 405.9K |
| 13:30 | 3,233.20 | 3,233.20 | 3,232.50 | 3,232.50 | 167.5K |
| 13:35 | 3,232.60 | 3,232.60 | 3,232.30 | 3,232.30 | 146.2K |
| 13:40 | 3,232.20 | 3,232.40 | 3,231.80 | 3,231.80 | 108.9K |
| 13:45 | 3,231.70 | 3,232.00 | 3,230.80 | 3,230.80 | 176.2K |
| 13:50 | 3,230.80 | 3,231.20 | 3,230.30 | 3,230.40 | 119.3K |
| 13:55 | 3,229.80 | 3,229.90 | 3,229.30 | 3,229.40 | 262.1K |
| 14:00 | 3,229.00 | 3,229.00 | 3,228.20 | 3,228.20 | 103.9K |
| 14:05 | 3,227.90 | 3,228.30 | 3,227.60 | 3,228.30 | 172.9K |
| 14:10 | 3,228.20 | 3,229.70 | 3,228.20 | 3,229.70 | 142.2K |
| 14:15 | 3,229.90 | 3,230.60 | 3,229.60 | 3,229.60 | 130.6K |
| 14:20 | 3,228.70 | 3,230.20 | 3,228.60 | 3,230.20 | 251.8K |
| 14:25 | 3,230.00 | 3,230.00 | 3,228.30 | 3,228.40 | 173.5K |
| 14:30 | 3,234.30 | 3,234.30 | 3,231.20 | 3,231.50 | 2,166.1K |
| 14:35 | 3,231.50 | 3,232.20 | 3,227.50 | 3,229.80 | 1,136.7K |
| 14:40 | 3,229.80 | 3,232.30 | 3,229.40 | 3,232.00 | 623.4K |
| 14:45 | 3,232.30 | 3,235.30 | 3,231.60 | 3,235.30 | 727.5K |
| 14:50 | 3,235.00 | 3,235.50 | 3,234.00 | 3,235.50 | 273.5K |
| 14:55 | 3,235.10 | 3,238.10 | 3,235.10 | 3,238.10 | 295.8K |
| 15:00 | 3,239.10 | 3,240.00 | 3,239.10 | 3,239.20 | 508.3K |
| 15:05 | 3,239.20 | 3,239.20 | 3,238.30 | 3,238.50 | 457.8K |
| 15:10 | 3,238.30 | 3,239.20 | 3,237.90 | 3,239.00 | 185.6K |
| 15:15 | 3,238.70 | 3,239.00 | 3,238.00 | 3,239.00 | 514.1K |
| 15:20 | 3,239.00 | 3,239.70 | 3,238.80 | 3,239.30 | 414.8K |
| 15:25 | 3,238.70 | 3,239.80 | 3,238.70 | 3,239.70 | 689.1K |
| 15:30 | 3,240.30 | 3,240.40 | 3,238.50 | 3,238.50 | 1,069.8K |
| 15:35 | 3,238.30 | 3,238.50 | 3,236.30 | 3,236.30 | 453.0K |
| 15:40 | 3,237.00 | 3,238.20 | 3,236.90 | 3,238.20 | 276.6K |
| 15:45 | 3,238.40 | 3,239.60 | 3,238.40 | 3,239.60 | 238.2K |
| 15:50 | 3,239.60 | 3,240.00 | 3,238.40 | 3,238.70 | 332.8K |
| 15:55 | 3,239.30 | 3,240.50 | 3,239.30 | 3,240.40 | 752.2K |
| 16:00 | 3,240.10 | 3,241.20 | 3,238.20 | 3,241.20 | 613.8K |
| 16:05 | 3,241.40 | 3,242.90 | 3,241.40 | 3,242.90 | 376.4K |
| 16:10 | 3,243.00 | 3,243.80 | 3,241.70 | 3,242.10 | 458.0K |
| 16:15 | 3,242.30 | 3,243.20 | 3,241.80 | 3,243.20 | 1,561.2K |
| 16:20 | 3,243.00 | 3,243.80 | 3,242.50 | 3,243.60 | 443.1K |
| 16:25 | 3,243.80 | 3,243.90 | 3,243.00 | 3,243.00 | 403.5K |
| 16:30 | 3,243.10 | 3,244.30 | 3,243.00 | 3,243.70 | 362.4K |
| 16:35 | 3,242.80 | 3,243.50 | 3,242.80 | 3,243.10 | 432.7K |
| 16:40 | 3,243.00 | 3,245.00 | 3,242.80 | 3,245.00 | 1,078.0K |
| 16:45 | 3,244.70 | 3,244.80 | 3,243.30 | 3,243.50 | 325.1K |
| 16:50 | 3,242.90 | 3,243.90 | 3,242.90 | 3,243.90 | 724.8K |
| 16:55 | 3,244.00 | 3,245.10 | 3,244.00 | 3,244.50 | 340.4K |
| 17:00 | 3,245.10 | 3,245.10 | 3,244.20 | 3,244.80 | 722.4K |
| 17:05 | 3,245.10 | 3,245.50 | 3,244.70 | 3,245.50 | 514.5K |
| 17:10 | 3,245.90 | 3,246.30 | 3,245.50 | 3,246.30 | 617.1K |
| 17:15 | 3,246.00 | 3,246.80 | 3,245.50 | 3,245.50 | 615.7K |
| 17:20 | 3,245.40 | 3,246.70 | 3,245.20 | 3,246.00 | 733.0K |
| 17:25 | 3,245.80 | 3,246.30 | 3,245.40 | 3,245.50 | 807.9K |
| 17:35 | 3,243.40 | 3,243.40 | 3,243.40 | 3,243.40 | 0.0K |