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 | 3,338.80 | 3,350.60 | 3,338.80 | 3,349.90 | 7,122.2K |
| 09:05 | 3,347.40 | 3,352.70 | 3,347.40 | 3,352.70 | 1,731.1K |
| 09:10 | 3,354.40 | 3,357.00 | 3,354.40 | 3,356.50 | 927.8K |
| 09:15 | 3,355.90 | 3,358.20 | 3,355.90 | 3,357.70 | 803.9K |
| 09:20 | 3,358.40 | 3,358.70 | 3,356.00 | 3,356.30 | 1,264.1K |
| 09:25 | 3,356.10 | 3,356.10 | 3,353.50 | 3,353.50 | 816.7K |
| 09:30 | 3,354.70 | 3,354.80 | 3,352.90 | 3,354.30 | 1,069.1K |
| 09:35 | 3,355.10 | 3,359.30 | 3,355.10 | 3,359.30 | 898.4K |
| 09:40 | 3,358.80 | 3,358.80 | 3,356.00 | 3,356.00 | 793.5K |
| 09:45 | 3,355.20 | 3,355.30 | 3,352.90 | 3,352.90 | 755.7K |
| 09:50 | 3,353.30 | 3,353.30 | 3,350.70 | 3,350.80 | 550.8K |
| 09:55 | 3,350.90 | 3,350.90 | 3,348.30 | 3,348.30 | 574.6K |
| 10:00 | 3,347.90 | 3,347.90 | 3,346.70 | 3,347.10 | 845.2K |
| 10:05 | 3,345.70 | 3,348.70 | 3,345.70 | 3,348.70 | 574.7K |
| 10:10 | 3,348.70 | 3,348.70 | 3,347.10 | 3,347.10 | 632.3K |
| 10:15 | 3,346.70 | 3,348.30 | 3,346.60 | 3,348.10 | 597.9K |
| 10:20 | 3,348.30 | 3,348.80 | 3,346.90 | 3,347.30 | 763.9K |
| 10:25 | 3,347.70 | 3,347.90 | 3,346.30 | 3,346.50 | 433.4K |
| 10:30 | 3,346.20 | 3,348.50 | 3,346.20 | 3,347.60 | 666.3K |
| 10:35 | 3,346.70 | 3,347.20 | 3,343.10 | 3,345.00 | 675.9K |
| 10:40 | 3,344.20 | 3,345.10 | 3,343.90 | 3,343.90 | 438.6K |
| 10:45 | 3,343.20 | 3,343.60 | 3,341.70 | 3,342.40 | 346.6K |
| 10:50 | 3,342.20 | 3,344.80 | 3,341.80 | 3,341.80 | 436.2K |
| 10:55 | 3,341.70 | 3,342.00 | 3,341.40 | 3,341.50 | 180.7K |
| 11:00 | 3,341.50 | 3,344.30 | 3,341.00 | 3,344.00 | 512.6K |
| 11:05 | 3,344.00 | 3,346.70 | 3,344.00 | 3,346.70 | 468.2K |
| 11:10 | 3,347.20 | 3,350.10 | 3,347.10 | 3,350.10 | 543.0K |
| 11:15 | 3,350.60 | 3,351.50 | 3,350.30 | 3,350.90 | 354.1K |
| 11:20 | 3,348.90 | 3,351.80 | 3,348.90 | 3,351.80 | 284.8K |
| 11:25 | 3,351.60 | 3,351.60 | 3,350.50 | 3,350.60 | 427.4K |
| 11:30 | 3,351.00 | 3,351.60 | 3,350.80 | 3,351.60 | 234.6K |
| 11:35 | 3,351.60 | 3,352.20 | 3,349.40 | 3,349.40 | 503.9K |
| 11:40 | 3,349.60 | 3,349.60 | 3,348.40 | 3,348.40 | 391.6K |
| 11:45 | 3,348.50 | 3,349.60 | 3,348.50 | 3,348.70 | 371.4K |
| 11:50 | 3,348.20 | 3,348.30 | 3,346.60 | 3,346.60 | 199.3K |
| 11:55 | 3,346.80 | 3,347.40 | 3,346.40 | 3,346.40 | 324.3K |
| 12:00 | 3,346.40 | 3,346.40 | 3,345.50 | 3,346.20 | 228.6K |
| 12:05 | 3,346.90 | 3,347.30 | 3,346.30 | 3,347.30 | 393.0K |
| 12:10 | 3,347.50 | 3,347.80 | 3,346.60 | 3,346.90 | 210.8K |
| 12:15 | 3,346.70 | 3,347.60 | 3,346.70 | 3,347.40 | 217.4K |
| 12:20 | 3,347.10 | 3,347.80 | 3,346.80 | 3,347.80 | 250.6K |
| 12:25 | 3,347.50 | 3,347.90 | 3,347.20 | 3,347.80 | 275.9K |
| 12:30 | 3,348.00 | 3,348.00 | 3,344.60 | 3,345.00 | 592.0K |
| 12:35 | 3,345.30 | 3,345.30 | 3,344.10 | 3,344.20 | 272.0K |
| 12:40 | 3,344.30 | 3,344.30 | 3,342.30 | 3,342.30 | 333.1K |
| 12:45 | 3,341.70 | 3,342.50 | 3,341.40 | 3,341.80 | 948.7K |
| 12:50 | 3,341.30 | 3,341.60 | 3,338.40 | 3,339.10 | 655.8K |
| 12:55 | 3,338.30 | 3,340.10 | 3,338.30 | 3,340.10 | 370.3K |
| 13:00 | 3,340.10 | 3,340.70 | 3,338.30 | 3,338.30 | 510.4K |
| 13:05 | 3,337.60 | 3,338.80 | 3,337.60 | 3,338.80 | 263.1K |
| 13:10 | 3,338.80 | 3,339.10 | 3,337.90 | 3,338.00 | 261.9K |
| 13:15 | 3,337.30 | 3,337.30 | 3,335.30 | 3,335.80 | 805.5K |
| 13:20 | 3,335.30 | 3,335.30 | 3,334.00 | 3,334.30 | 357.5K |
| 13:25 | 3,334.30 | 3,335.90 | 3,334.20 | 3,335.60 | 424.5K |
| 13:30 | 3,336.40 | 3,337.00 | 3,336.00 | 3,337.00 | 307.6K |
| 13:35 | 3,337.10 | 3,337.70 | 3,336.50 | 3,336.60 | 165.8K |
| 13:40 | 3,336.70 | 3,337.20 | 3,335.00 | 3,335.20 | 485.4K |
| 13:45 | 3,335.70 | 3,336.70 | 3,335.10 | 3,336.70 | 458.0K |
| 13:50 | 3,336.70 | 3,337.50 | 3,336.10 | 3,336.10 | 190.1K |
| 13:55 | 3,336.10 | 3,336.30 | 3,335.40 | 3,335.40 | 223.3K |
| 14:00 | 3,335.50 | 3,337.20 | 3,335.30 | 3,337.00 | 174.4K |
| 14:05 | 3,337.20 | 3,339.00 | 3,337.20 | 3,339.00 | 425.4K |
| 14:10 | 3,338.90 | 3,340.00 | 3,338.60 | 3,340.00 | 211.3K |
| 14:15 | 3,340.00 | 3,340.70 | 3,339.70 | 3,340.70 | 407.8K |
| 14:20 | 3,341.00 | 3,341.30 | 3,340.90 | 3,340.90 | 139.5K |
| 14:25 | 3,340.90 | 3,340.90 | 3,339.00 | 3,339.50 | 275.3K |
| 14:30 | 3,339.70 | 3,342.30 | 3,339.70 | 3,341.30 | 313.0K |
| 14:35 | 3,340.50 | 3,343.00 | 3,340.20 | 3,342.50 | 213.0K |
| 14:40 | 3,342.90 | 3,345.30 | 3,342.60 | 3,345.30 | 486.7K |
| 14:45 | 3,344.50 | 3,345.90 | 3,344.40 | 3,345.90 | 475.1K |
| 14:50 | 3,346.00 | 3,346.00 | 3,344.30 | 3,344.30 | 302.0K |
| 14:55 | 3,344.30 | 3,344.70 | 3,343.20 | 3,343.20 | 199.1K |
| 15:00 | 3,343.50 | 3,343.80 | 3,342.60 | 3,343.80 | 229.9K |
| 15:05 | 3,343.20 | 3,344.20 | 3,342.80 | 3,342.80 | 387.3K |
| 15:10 | 3,343.00 | 3,344.60 | 3,342.30 | 3,342.80 | 573.9K |
| 15:15 | 3,341.60 | 3,344.90 | 3,341.60 | 3,344.20 | 672.0K |
| 15:20 | 3,345.20 | 3,347.40 | 3,345.20 | 3,346.50 | 518.0K |
| 15:25 | 3,346.40 | 3,347.00 | 3,343.10 | 3,346.20 | 300.5K |
| 15:30 | 3,342.30 | 3,345.70 | 3,342.30 | 3,344.20 | 918.0K |
| 15:35 | 3,342.90 | 3,342.90 | 3,342.00 | 3,342.80 | 437.1K |
| 15:40 | 3,341.30 | 3,342.30 | 3,339.00 | 3,339.00 | 405.3K |
| 15:45 | 3,338.80 | 3,341.60 | 3,338.10 | 3,338.60 | 558.6K |
| 15:50 | 3,338.40 | 3,340.00 | 3,337.70 | 3,339.50 | 359.5K |
| 15:55 | 3,339.30 | 3,339.70 | 3,338.40 | 3,339.00 | 494.2K |
| 16:00 | 3,339.50 | 3,340.00 | 3,338.00 | 3,340.00 | 613.5K |
| 16:05 | 3,341.40 | 3,342.50 | 3,341.40 | 3,341.80 | 502.0K |
| 16:10 | 3,342.60 | 3,343.50 | 3,342.20 | 3,343.00 | 379.2K |
| 16:15 | 3,342.90 | 3,342.90 | 3,340.90 | 3,341.90 | 390.4K |
| 16:20 | 3,342.10 | 3,343.60 | 3,342.10 | 3,342.60 | 346.2K |
| 16:25 | 3,342.20 | 3,343.90 | 3,342.20 | 3,343.20 | 357.4K |
| 16:30 | 3,343.90 | 3,346.50 | 3,343.90 | 3,346.50 | 379.8K |
| 16:35 | 3,347.00 | 3,347.30 | 3,346.00 | 3,346.00 | 640.1K |
| 16:40 | 3,346.90 | 3,347.10 | 3,345.90 | 3,346.40 | 345.7K |
| 16:45 | 3,346.20 | 3,346.90 | 3,345.50 | 3,346.60 | 747.1K |
| 16:50 | 3,347.10 | 3,347.10 | 3,346.00 | 3,346.00 | 681.1K |
| 16:55 | 3,346.00 | 3,346.00 | 3,344.60 | 3,344.60 | 343.6K |
| 17:00 | 3,345.00 | 3,345.40 | 3,344.30 | 3,345.10 | 417.5K |
| 17:05 | 3,345.40 | 3,346.30 | 3,345.40 | 3,346.00 | 480.9K |
| 17:10 | 3,345.80 | 3,345.80 | 3,343.40 | 3,343.80 | 907.1K |
| 17:15 | 3,344.20 | 3,344.20 | 3,343.30 | 3,343.40 | 617.4K |
| 17:20 | 3,343.20 | 3,345.20 | 3,343.20 | 3,345.20 | 860.3K |
| 17:25 | 3,345.30 | 3,345.30 | 3,344.10 | 3,344.90 | 619.3K |
| 17:35 | 3,344.10 | 3,344.10 | 3,344.10 | 3,344.10 | 0.0K |