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 | 3,272.00 | 3,277.10 | 3,271.80 | 3,277.10 | 1,642.0K |
| 09:05 | 3,276.50 | 3,276.50 | 3,273.80 | 3,275.80 | 422.0K |
| 09:10 | 3,273.60 | 3,278.10 | 3,273.60 | 3,278.10 | 513.2K |
| 09:15 | 3,278.10 | 3,279.60 | 3,277.20 | 3,279.60 | 575.4K |
| 09:20 | 3,279.90 | 3,280.50 | 3,278.40 | 3,279.00 | 466.9K |
| 09:25 | 3,278.90 | 3,279.40 | 3,277.00 | 3,277.50 | 335.4K |
| 09:30 | 3,276.70 | 3,278.20 | 3,275.60 | 3,276.40 | 669.4K |
| 09:35 | 3,275.90 | 3,278.50 | 3,275.90 | 3,276.90 | 416.6K |
| 09:40 | 3,277.60 | 3,279.00 | 3,277.60 | 3,277.90 | 351.1K |
| 09:45 | 3,277.80 | 3,280.30 | 3,277.80 | 3,280.30 | 274.0K |
| 09:50 | 3,280.40 | 3,280.40 | 3,277.30 | 3,277.30 | 293.4K |
| 09:55 | 3,277.10 | 3,279.10 | 3,276.70 | 3,279.00 | 338.2K |
| 10:00 | 3,277.50 | 3,278.70 | 3,276.40 | 3,278.70 | 532.6K |
| 10:05 | 3,279.00 | 3,281.40 | 3,279.00 | 3,280.70 | 584.8K |
| 10:10 | 3,280.90 | 3,283.50 | 3,280.90 | 3,283.50 | 453.8K |
| 10:15 | 3,283.50 | 3,286.50 | 3,283.50 | 3,286.50 | 624.4K |
| 10:20 | 3,286.60 | 3,286.60 | 3,284.80 | 3,285.00 | 353.2K |
| 10:25 | 3,285.40 | 3,285.40 | 3,283.60 | 3,284.30 | 385.7K |
| 10:30 | 3,283.90 | 3,283.90 | 3,283.20 | 3,283.60 | 265.3K |
| 10:35 | 3,283.90 | 3,285.60 | 3,283.90 | 3,285.20 | 185.9K |
| 10:40 | 3,285.70 | 3,289.40 | 3,285.70 | 3,289.40 | 491.4K |
| 10:45 | 3,288.80 | 3,289.00 | 3,287.40 | 3,287.40 | 478.8K |
| 10:50 | 3,287.20 | 3,290.10 | 3,287.20 | 3,290.10 | 643.8K |
| 10:55 | 3,289.90 | 3,290.00 | 3,288.20 | 3,288.20 | 369.3K |
| 11:00 | 3,287.80 | 3,288.50 | 3,287.30 | 3,287.30 | 318.5K |
| 11:05 | 3,287.50 | 3,289.30 | 3,286.80 | 3,289.30 | 454.3K |
| 11:10 | 3,289.60 | 3,289.60 | 3,288.20 | 3,288.70 | 356.5K |
| 11:15 | 3,288.90 | 3,289.10 | 3,288.10 | 3,288.50 | 217.9K |
| 11:20 | 3,289.20 | 3,289.70 | 3,289.10 | 3,289.40 | 405.1K |
| 11:25 | 3,289.60 | 3,290.10 | 3,289.20 | 3,289.50 | 280.4K |
| 11:30 | 3,290.00 | 3,290.60 | 3,290.00 | 3,290.10 | 256.8K |
| 11:35 | 3,290.20 | 3,290.20 | 3,288.30 | 3,288.70 | 342.2K |
| 11:40 | 3,288.60 | 3,288.70 | 3,287.90 | 3,287.90 | 373.3K |
| 11:45 | 3,287.90 | 3,289.60 | 3,287.90 | 3,289.60 | 387.8K |
| 11:50 | 3,289.60 | 3,290.80 | 3,289.40 | 3,290.80 | 247.7K |
| 11:55 | 3,290.60 | 3,291.10 | 3,290.40 | 3,291.10 | 180.9K |
| 12:00 | 3,290.80 | 3,291.30 | 3,290.40 | 3,291.20 | 204.1K |
| 12:05 | 3,291.00 | 3,291.00 | 3,289.00 | 3,289.70 | 334.2K |
| 12:10 | 3,290.00 | 3,291.00 | 3,289.80 | 3,289.80 | 158.9K |
| 12:15 | 3,290.40 | 3,290.90 | 3,290.40 | 3,290.60 | 357.4K |
| 12:20 | 3,291.00 | 3,291.00 | 3,290.50 | 3,290.80 | 395.9K |
| 12:25 | 3,290.90 | 3,290.90 | 3,290.10 | 3,290.30 | 494.8K |
| 12:30 | 3,290.10 | 3,290.10 | 3,288.60 | 3,288.60 | 299.4K |
| 12:35 | 3,288.40 | 3,290.50 | 3,288.40 | 3,290.50 | 266.3K |
| 12:40 | 3,290.00 | 3,291.60 | 3,290.00 | 3,291.00 | 260.5K |
| 12:45 | 3,291.10 | 3,291.90 | 3,291.10 | 3,291.90 | 228.5K |
| 12:50 | 3,292.10 | 3,292.10 | 3,290.50 | 3,290.90 | 386.6K |
| 12:55 | 3,290.50 | 3,291.00 | 3,290.50 | 3,290.80 | 194.6K |
| 13:00 | 3,291.10 | 3,292.50 | 3,290.90 | 3,292.30 | 407.7K |
| 13:05 | 3,292.10 | 3,292.20 | 3,291.30 | 3,291.70 | 495.9K |
| 13:10 | 3,291.60 | 3,292.60 | 3,291.60 | 3,292.50 | 400.1K |
| 13:15 | 3,291.70 | 3,291.70 | 3,291.30 | 3,291.50 | 170.4K |
| 13:20 | 3,291.50 | 3,292.40 | 3,291.50 | 3,292.30 | 324.2K |
| 13:25 | 3,292.20 | 3,294.20 | 3,292.20 | 3,294.10 | 288.9K |
| 13:30 | 3,294.40 | 3,295.80 | 3,294.10 | 3,295.80 | 1,184.1K |
| 13:35 | 3,296.10 | 3,296.70 | 3,296.10 | 3,296.70 | 232.3K |
| 13:40 | 3,296.70 | 3,299.00 | 3,296.50 | 3,299.00 | 347.0K |
| 13:45 | 3,298.80 | 3,299.40 | 3,298.80 | 3,299.30 | 365.3K |
| 13:50 | 3,299.50 | 3,300.20 | 3,299.50 | 3,299.60 | 273.5K |
| 13:55 | 3,299.50 | 3,299.50 | 3,298.50 | 3,298.60 | 506.6K |
| 14:00 | 3,298.60 | 3,299.90 | 3,298.60 | 3,299.50 | 297.2K |
| 14:05 | 3,299.00 | 3,300.40 | 3,299.00 | 3,300.10 | 1,678.0K |
| 14:10 | 3,300.20 | 3,302.40 | 3,300.20 | 3,302.10 | 319.6K |
| 14:15 | 3,302.40 | 3,303.90 | 3,301.50 | 3,303.90 | 372.2K |
| 14:20 | 3,304.50 | 3,305.00 | 3,304.50 | 3,305.00 | 484.9K |
| 14:25 | 3,305.30 | 3,305.40 | 3,304.70 | 3,305.30 | 346.1K |
| 14:30 | 3,304.90 | 3,305.40 | 3,304.70 | 3,304.70 | 226.8K |
| 14:35 | 3,304.40 | 3,305.50 | 3,304.20 | 3,305.30 | 422.5K |
| 14:40 | 3,305.30 | 3,306.00 | 3,305.30 | 3,306.00 | 230.8K |
| 14:45 | 3,306.20 | 3,306.20 | 3,304.90 | 3,305.20 | 247.5K |
| 14:50 | 3,305.20 | 3,305.70 | 3,305.10 | 3,305.30 | 353.3K |
| 14:55 | 3,305.30 | 3,306.50 | 3,305.00 | 3,306.40 | 783.3K |
| 15:00 | 3,306.50 | 3,307.10 | 3,305.80 | 3,306.50 | 739.1K |
| 15:05 | 3,306.80 | 3,306.80 | 3,305.80 | 3,305.80 | 370.0K |
| 15:10 | 3,305.80 | 3,306.10 | 3,304.00 | 3,304.00 | 467.0K |
| 15:15 | 3,304.00 | 3,304.50 | 3,303.50 | 3,303.80 | 283.4K |
| 15:20 | 3,304.10 | 3,304.20 | 3,303.40 | 3,303.40 | 261.6K |
| 15:25 | 3,303.50 | 3,303.60 | 3,302.10 | 3,302.60 | 458.3K |
| 15:30 | 3,302.00 | 3,303.00 | 3,302.00 | 3,302.30 | 392.7K |
| 15:35 | 3,303.20 | 3,304.50 | 3,303.00 | 3,303.00 | 353.7K |
| 15:40 | 3,303.10 | 3,304.60 | 3,303.00 | 3,303.00 | 352.8K |
| 15:45 | 3,303.10 | 3,303.10 | 3,301.30 | 3,301.90 | 490.7K |
| 15:50 | 3,301.70 | 3,301.80 | 3,300.30 | 3,301.80 | 390.1K |
| 15:55 | 3,301.50 | 3,302.50 | 3,301.40 | 3,302.50 | 188.2K |
| 16:00 | 3,302.10 | 3,302.10 | 3,298.70 | 3,299.30 | 773.3K |
| 16:05 | 3,299.10 | 3,300.10 | 3,299.10 | 3,299.20 | 398.6K |
| 16:10 | 3,299.20 | 3,299.60 | 3,298.70 | 3,299.60 | 233.9K |
| 16:15 | 3,299.90 | 3,300.50 | 3,299.90 | 3,300.50 | 186.1K |
| 16:20 | 3,300.70 | 3,301.10 | 3,300.60 | 3,301.00 | 296.7K |
| 16:25 | 3,301.30 | 3,301.30 | 3,299.60 | 3,299.80 | 282.1K |
| 16:30 | 3,299.30 | 3,299.50 | 3,298.70 | 3,299.10 | 467.1K |
| 16:35 | 3,299.40 | 3,299.40 | 3,298.70 | 3,299.20 | 318.7K |
| 16:40 | 3,298.90 | 3,299.30 | 3,298.00 | 3,299.30 | 267.3K |
| 16:45 | 3,299.40 | 3,300.40 | 3,299.40 | 3,299.50 | 838.0K |
| 16:50 | 3,299.50 | 3,299.50 | 3,298.00 | 3,298.20 | 328.6K |
| 16:55 | 3,298.20 | 3,298.60 | 3,298.20 | 3,298.20 | 436.2K |
| 17:00 | 3,298.10 | 3,299.10 | 3,297.50 | 3,298.90 | 484.6K |
| 17:05 | 3,299.10 | 3,299.50 | 3,299.00 | 3,299.30 | 461.5K |
| 17:10 | 3,299.40 | 3,300.20 | 3,298.80 | 3,299.10 | 771.3K |
| 17:15 | 3,298.50 | 3,298.50 | 3,297.10 | 3,297.10 | 405.3K |
| 17:20 | 3,297.60 | 3,297.70 | 3,295.90 | 3,295.90 | 711.3K |
| 17:25 | 3,296.30 | 3,298.00 | 3,296.10 | 3,297.40 | 931.0K |
| 17:35 | 3,295.40 | 3,295.40 | 3,295.40 | 3,295.40 | 0.0K |