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 | 3,338.30 | 3,341.60 | 3,331.60 | 3,331.60 | 3,320.6K |
| 09:05 | 3,329.40 | 3,329.40 | 3,325.90 | 3,325.90 | 991.1K |
| 09:10 | 3,324.40 | 3,324.40 | 3,318.50 | 3,320.00 | 1,053.5K |
| 09:15 | 3,321.20 | 3,324.60 | 3,321.20 | 3,322.60 | 552.6K |
| 09:20 | 3,321.90 | 3,327.30 | 3,321.80 | 3,327.20 | 875.1K |
| 09:25 | 3,327.10 | 3,327.10 | 3,321.00 | 3,322.10 | 889.5K |
| 09:30 | 3,323.20 | 3,323.80 | 3,321.60 | 3,323.80 | 692.6K |
| 09:35 | 3,324.20 | 3,325.40 | 3,323.50 | 3,325.10 | 766.9K |
| 09:40 | 3,326.60 | 3,332.20 | 3,326.10 | 3,332.20 | 1,040.6K |
| 09:45 | 3,332.00 | 3,332.00 | 3,329.50 | 3,331.10 | 730.8K |
| 09:50 | 3,331.90 | 3,334.40 | 3,331.60 | 3,334.40 | 643.5K |
| 09:55 | 3,334.80 | 3,335.40 | 3,334.60 | 3,335.00 | 391.3K |
| 10:00 | 3,335.20 | 3,337.80 | 3,335.00 | 3,337.40 | 578.7K |
| 10:05 | 3,337.60 | 3,339.60 | 3,336.70 | 3,339.00 | 421.5K |
| 10:10 | 3,340.50 | 3,342.20 | 3,340.50 | 3,342.20 | 293.6K |
| 10:15 | 3,342.20 | 3,342.20 | 3,339.20 | 3,341.90 | 563.6K |
| 10:20 | 3,342.10 | 3,345.20 | 3,342.10 | 3,343.80 | 422.2K |
| 10:25 | 3,344.20 | 3,345.50 | 3,344.00 | 3,345.50 | 333.2K |
| 10:30 | 3,346.10 | 3,346.40 | 3,345.40 | 3,346.40 | 319.5K |
| 10:35 | 3,346.50 | 3,346.80 | 3,345.30 | 3,346.80 | 466.7K |
| 10:40 | 3,346.50 | 3,347.80 | 3,346.20 | 3,347.20 | 371.4K |
| 10:45 | 3,348.30 | 3,349.20 | 3,348.20 | 3,348.60 | 331.7K |
| 10:50 | 3,347.80 | 3,348.40 | 3,346.80 | 3,348.40 | 262.1K |
| 10:55 | 3,348.50 | 3,348.50 | 3,346.90 | 3,346.90 | 308.2K |
| 11:00 | 3,347.90 | 3,350.00 | 3,347.40 | 3,350.00 | 536.2K |
| 11:05 | 3,350.00 | 3,350.20 | 3,348.10 | 3,348.50 | 166.4K |
| 11:10 | 3,348.80 | 3,349.60 | 3,348.20 | 3,349.60 | 374.9K |
| 11:15 | 3,349.40 | 3,350.30 | 3,348.40 | 3,348.70 | 448.7K |
| 11:20 | 3,348.90 | 3,349.10 | 3,348.20 | 3,349.00 | 238.1K |
| 11:25 | 3,348.60 | 3,348.60 | 3,346.20 | 3,346.20 | 503.3K |
| 11:30 | 3,345.80 | 3,345.80 | 3,343.50 | 3,343.50 | 303.8K |
| 11:35 | 3,343.60 | 3,344.30 | 3,340.80 | 3,340.80 | 301.0K |
| 11:40 | 3,340.50 | 3,341.30 | 3,339.80 | 3,341.30 | 259.8K |
| 11:45 | 3,341.80 | 3,342.40 | 3,340.30 | 3,342.40 | 222.8K |
| 11:50 | 3,342.50 | 3,343.90 | 3,342.00 | 3,343.40 | 336.6K |
| 11:55 | 3,343.20 | 3,345.00 | 3,343.20 | 3,345.00 | 242.4K |
| 12:00 | 3,344.00 | 3,344.50 | 3,341.90 | 3,341.90 | 412.5K |
| 12:05 | 3,341.80 | 3,343.80 | 3,341.80 | 3,343.80 | 270.9K |
| 12:10 | 3,343.70 | 3,344.90 | 3,342.90 | 3,344.90 | 299.9K |
| 12:15 | 3,344.80 | 3,344.80 | 3,343.40 | 3,343.60 | 621.7K |
| 12:20 | 3,343.90 | 3,344.50 | 3,343.00 | 3,343.00 | 260.7K |
| 12:25 | 3,343.10 | 3,344.10 | 3,343.10 | 3,343.10 | 247.0K |
| 12:30 | 3,342.20 | 3,343.10 | 3,342.00 | 3,343.10 | 788.8K |
| 12:35 | 3,343.00 | 3,343.30 | 3,341.90 | 3,341.90 | 475.5K |
| 12:40 | 3,341.30 | 3,342.20 | 3,340.30 | 3,342.20 | 432.2K |
| 12:45 | 3,342.00 | 3,342.00 | 3,340.20 | 3,340.20 | 524.2K |
| 12:50 | 3,340.80 | 3,341.50 | 3,340.60 | 3,341.50 | 298.9K |
| 12:55 | 3,341.60 | 3,343.70 | 3,341.00 | 3,343.70 | 400.3K |
| 13:00 | 3,344.50 | 3,344.60 | 3,343.60 | 3,343.80 | 347.3K |
| 13:05 | 3,343.10 | 3,344.30 | 3,343.10 | 3,343.80 | 174.7K |
| 13:10 | 3,343.70 | 3,344.30 | 3,343.70 | 3,344.20 | 277.7K |
| 13:15 | 3,344.60 | 3,345.20 | 3,344.50 | 3,344.90 | 225.0K |
| 13:20 | 3,345.50 | 3,345.50 | 3,344.10 | 3,345.00 | 206.0K |
| 13:25 | 3,344.60 | 3,346.50 | 3,344.60 | 3,346.50 | 242.9K |
| 13:30 | 3,346.50 | 3,346.80 | 3,346.00 | 3,346.80 | 123.7K |
| 13:35 | 3,346.90 | 3,347.30 | 3,346.30 | 3,346.30 | 296.3K |
| 13:40 | 3,346.30 | 3,347.60 | 3,346.30 | 3,347.60 | 327.0K |
| 13:45 | 3,347.10 | 3,347.10 | 3,345.80 | 3,345.80 | 267.3K |
| 13:50 | 3,345.60 | 3,348.10 | 3,345.60 | 3,347.50 | 232.8K |
| 13:55 | 3,348.20 | 3,348.50 | 3,347.20 | 3,348.00 | 434.8K |
| 14:00 | 3,347.50 | 3,347.50 | 3,345.40 | 3,346.40 | 663.5K |
| 14:05 | 3,347.10 | 3,347.10 | 3,345.60 | 3,345.80 | 1,062.5K |
| 14:10 | 3,345.90 | 3,346.70 | 3,345.50 | 3,345.50 | 218.4K |
| 14:15 | 3,345.20 | 3,345.60 | 3,344.90 | 3,345.60 | 152.8K |
| 14:20 | 3,345.20 | 3,346.40 | 3,345.10 | 3,345.20 | 251.1K |
| 14:25 | 3,347.60 | 3,347.60 | 3,347.10 | 3,347.10 | 132.7K |
| 14:30 | 3,347.20 | 3,351.40 | 3,347.20 | 3,351.20 | 469.5K |
| 14:35 | 3,350.90 | 3,350.90 | 3,349.80 | 3,350.70 | 215.2K |
| 14:40 | 3,350.50 | 3,350.50 | 3,348.80 | 3,348.80 | 189.2K |
| 14:45 | 3,348.60 | 3,348.80 | 3,348.10 | 3,348.40 | 182.8K |
| 14:50 | 3,347.90 | 3,349.10 | 3,347.90 | 3,349.10 | 144.3K |
| 14:55 | 3,348.90 | 3,350.00 | 3,348.90 | 3,350.00 | 121.9K |
| 15:00 | 3,350.00 | 3,350.00 | 3,346.90 | 3,346.90 | 269.5K |
| 15:05 | 3,347.70 | 3,349.40 | 3,347.60 | 3,349.00 | 359.2K |
| 15:10 | 3,349.50 | 3,349.60 | 3,348.60 | 3,349.50 | 193.0K |
| 15:15 | 3,349.50 | 3,349.50 | 3,348.70 | 3,348.90 | 234.0K |
| 15:20 | 3,348.50 | 3,348.50 | 3,346.30 | 3,346.40 | 199.8K |
| 15:25 | 3,346.40 | 3,348.10 | 3,346.40 | 3,348.10 | 219.6K |
| 15:30 | 3,348.00 | 3,348.80 | 3,347.50 | 3,348.70 | 599.3K |
| 15:35 | 3,346.60 | 3,348.20 | 3,346.60 | 3,347.80 | 348.5K |
| 15:40 | 3,348.50 | 3,350.60 | 3,348.50 | 3,350.50 | 425.4K |
| 15:45 | 3,350.50 | 3,354.60 | 3,350.50 | 3,354.00 | 344.2K |
| 15:50 | 3,354.30 | 3,359.30 | 3,354.30 | 3,358.60 | 868.2K |
| 15:55 | 3,358.70 | 3,359.30 | 3,357.40 | 3,359.30 | 988.8K |
| 16:00 | 3,358.70 | 3,359.80 | 3,356.90 | 3,356.90 | 433.2K |
| 16:05 | 3,357.20 | 3,357.90 | 3,355.70 | 3,355.70 | 365.1K |
| 16:10 | 3,354.70 | 3,354.80 | 3,352.60 | 3,354.10 | 808.0K |
| 16:15 | 3,354.10 | 3,355.30 | 3,353.50 | 3,355.30 | 453.7K |
| 16:20 | 3,354.80 | 3,356.90 | 3,354.80 | 3,356.10 | 529.4K |
| 16:25 | 3,356.00 | 3,358.50 | 3,356.00 | 3,358.50 | 337.7K |
| 16:30 | 3,358.80 | 3,361.70 | 3,358.80 | 3,361.70 | 735.9K |
| 16:35 | 3,362.10 | 3,362.50 | 3,360.60 | 3,360.60 | 535.0K |
| 16:40 | 3,360.10 | 3,361.30 | 3,360.10 | 3,361.30 | 418.4K |
| 16:45 | 3,361.20 | 3,363.00 | 3,361.20 | 3,363.00 | 354.9K |
| 16:50 | 3,363.10 | 3,363.10 | 3,362.40 | 3,362.90 | 229.3K |
| 16:55 | 3,363.40 | 3,363.90 | 3,361.80 | 3,361.80 | 303.1K |
| 17:00 | 3,362.10 | 3,363.70 | 3,362.10 | 3,363.70 | 295.9K |
| 17:05 | 3,363.20 | 3,363.30 | 3,362.40 | 3,363.00 | 477.2K |
| 17:10 | 3,362.80 | 3,364.20 | 3,362.20 | 3,364.20 | 463.5K |
| 17:15 | 3,364.50 | 3,364.80 | 3,363.80 | 3,364.40 | 365.7K |
| 17:20 | 3,363.60 | 3,367.70 | 3,363.60 | 3,367.60 | 611.2K |
| 17:25 | 3,367.50 | 3,367.70 | 3,366.10 | 3,367.50 | 864.2K |
| 17:35 | 3,367.90 | 3,367.90 | 3,367.90 | 3,367.90 | 0.0K |