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 | 3,373.70 | 3,384.80 | 3,373.70 | 3,384.20 | 2,879.9K |
| 09:05 | 3,382.70 | 3,382.70 | 3,376.90 | 3,376.90 | 687.2K |
| 09:10 | 3,377.40 | 3,382.10 | 3,377.40 | 3,380.70 | 678.4K |
| 09:15 | 3,381.00 | 3,381.00 | 3,378.70 | 3,378.90 | 528.8K |
| 09:20 | 3,379.40 | 3,381.90 | 3,378.20 | 3,381.90 | 764.1K |
| 09:25 | 3,383.50 | 3,383.50 | 3,382.20 | 3,382.50 | 718.7K |
| 09:30 | 3,383.30 | 3,383.40 | 3,380.60 | 3,381.00 | 1,023.4K |
| 09:35 | 3,381.00 | 3,381.00 | 3,378.10 | 3,380.30 | 649.5K |
| 09:40 | 3,380.60 | 3,380.60 | 3,376.40 | 3,376.80 | 597.5K |
| 09:45 | 3,376.60 | 3,378.70 | 3,376.60 | 3,376.90 | 501.1K |
| 09:50 | 3,376.60 | 3,377.20 | 3,375.40 | 3,375.40 | 627.5K |
| 09:55 | 3,375.10 | 3,376.30 | 3,375.10 | 3,376.00 | 299.9K |
| 10:00 | 3,375.30 | 3,378.00 | 3,375.30 | 3,377.40 | 424.5K |
| 10:05 | 3,378.00 | 3,380.20 | 3,377.80 | 3,379.70 | 489.8K |
| 10:10 | 3,380.00 | 3,382.20 | 3,380.00 | 3,380.80 | 363.2K |
| 10:15 | 3,379.20 | 3,379.20 | 3,376.60 | 3,378.10 | 436.1K |
| 10:20 | 3,378.10 | 3,379.20 | 3,378.10 | 3,378.90 | 324.6K |
| 10:25 | 3,378.40 | 3,384.10 | 3,378.10 | 3,384.10 | 439.6K |
| 10:30 | 3,384.10 | 3,387.40 | 3,384.10 | 3,386.90 | 491.7K |
| 10:35 | 3,387.10 | 3,387.90 | 3,386.50 | 3,386.50 | 274.9K |
| 10:40 | 3,386.00 | 3,386.00 | 3,383.00 | 3,383.00 | 252.9K |
| 10:45 | 3,381.60 | 3,381.60 | 3,378.20 | 3,378.20 | 502.3K |
| 10:50 | 3,378.60 | 3,378.60 | 3,377.40 | 3,377.40 | 446.4K |
| 10:55 | 3,377.30 | 3,377.30 | 3,375.30 | 3,375.30 | 569.8K |
| 11:00 | 3,374.70 | 3,376.10 | 3,374.70 | 3,375.30 | 1,047.5K |
| 11:05 | 3,376.00 | 3,376.10 | 3,374.70 | 3,374.70 | 259.5K |
| 11:10 | 3,374.10 | 3,375.10 | 3,374.00 | 3,374.00 | 287.4K |
| 11:15 | 3,373.40 | 3,373.60 | 3,372.40 | 3,372.80 | 399.8K |
| 11:20 | 3,372.90 | 3,373.10 | 3,371.70 | 3,371.70 | 322.0K |
| 11:25 | 3,371.70 | 3,372.30 | 3,370.80 | 3,371.10 | 171.5K |
| 11:30 | 3,371.80 | 3,372.70 | 3,370.60 | 3,370.80 | 233.8K |
| 11:35 | 3,371.20 | 3,372.40 | 3,371.20 | 3,371.40 | 280.7K |
| 11:40 | 3,371.10 | 3,372.80 | 3,371.00 | 3,372.80 | 265.3K |
| 11:45 | 3,372.90 | 3,373.80 | 3,372.40 | 3,373.40 | 240.5K |
| 11:50 | 3,372.50 | 3,372.90 | 3,371.80 | 3,371.80 | 286.4K |
| 11:55 | 3,371.80 | 3,372.90 | 3,371.80 | 3,371.90 | 277.7K |
| 12:00 | 3,372.00 | 3,373.10 | 3,371.80 | 3,371.80 | 477.6K |
| 12:05 | 3,371.30 | 3,371.90 | 3,370.30 | 3,370.30 | 252.1K |
| 12:10 | 3,370.00 | 3,370.60 | 3,369.80 | 3,370.60 | 714.5K |
| 12:15 | 3,370.60 | 3,371.50 | 3,370.40 | 3,371.50 | 278.7K |
| 12:20 | 3,371.60 | 3,372.60 | 3,371.40 | 3,372.60 | 223.3K |
| 12:25 | 3,372.60 | 3,373.10 | 3,372.10 | 3,373.10 | 642.9K |
| 12:30 | 3,373.10 | 3,373.60 | 3,372.70 | 3,373.40 | 201.9K |
| 12:35 | 3,373.90 | 3,374.20 | 3,373.30 | 3,373.40 | 314.7K |
| 12:40 | 3,372.90 | 3,373.50 | 3,372.40 | 3,372.40 | 206.0K |
| 12:45 | 3,372.50 | 3,372.50 | 3,369.60 | 3,369.60 | 437.2K |
| 12:50 | 3,369.50 | 3,369.80 | 3,368.10 | 3,368.10 | 702.9K |
| 12:55 | 3,368.10 | 3,370.30 | 3,368.10 | 3,370.30 | 642.7K |
| 13:00 | 3,369.80 | 3,371.20 | 3,369.80 | 3,371.00 | 639.0K |
| 13:05 | 3,370.90 | 3,371.00 | 3,370.20 | 3,370.90 | 714.4K |
| 13:10 | 3,371.10 | 3,372.20 | 3,370.50 | 3,372.20 | 428.9K |
| 13:15 | 3,372.20 | 3,375.20 | 3,372.20 | 3,374.90 | 235.6K |
| 13:20 | 3,374.70 | 3,375.30 | 3,374.60 | 3,375.00 | 199.3K |
| 13:25 | 3,375.30 | 3,375.90 | 3,375.10 | 3,375.90 | 132.9K |
| 13:30 | 3,376.40 | 3,377.00 | 3,376.10 | 3,376.10 | 173.3K |
| 13:35 | 3,376.20 | 3,377.00 | 3,376.20 | 3,376.70 | 201.4K |
| 13:40 | 3,376.90 | 3,378.50 | 3,376.70 | 3,378.50 | 158.3K |
| 13:45 | 3,378.50 | 3,378.50 | 3,377.50 | 3,377.70 | 206.2K |
| 13:50 | 3,378.20 | 3,379.40 | 3,378.00 | 3,378.80 | 348.4K |
| 13:55 | 3,379.10 | 3,380.00 | 3,378.60 | 3,380.00 | 283.9K |
| 14:00 | 3,380.00 | 3,380.00 | 3,377.30 | 3,378.10 | 289.3K |
| 14:05 | 3,378.40 | 3,379.00 | 3,378.40 | 3,378.60 | 306.6K |
| 14:10 | 3,378.20 | 3,378.50 | 3,376.90 | 3,376.90 | 204.4K |
| 14:15 | 3,376.30 | 3,377.60 | 3,376.30 | 3,377.60 | 201.2K |
| 14:20 | 3,377.50 | 3,378.80 | 3,377.30 | 3,378.80 | 236.7K |
| 14:25 | 3,378.50 | 3,378.90 | 3,378.50 | 3,378.80 | 93.5K |
| 14:30 | 3,379.00 | 3,379.20 | 3,378.10 | 3,378.10 | 213.5K |
| 14:35 | 3,377.90 | 3,377.90 | 3,377.60 | 3,377.90 | 159.2K |
| 14:40 | 3,378.20 | 3,378.50 | 3,378.10 | 3,378.10 | 227.5K |
| 14:45 | 3,378.70 | 3,379.40 | 3,378.40 | 3,379.40 | 118.9K |
| 14:50 | 3,379.40 | 3,379.80 | 3,378.60 | 3,379.10 | 280.6K |
| 14:55 | 3,379.20 | 3,380.00 | 3,379.00 | 3,379.90 | 184.2K |
| 15:00 | 3,380.00 | 3,380.00 | 3,378.70 | 3,379.00 | 153.0K |
| 15:05 | 3,378.50 | 3,379.00 | 3,377.80 | 3,378.30 | 172.4K |
| 15:10 | 3,378.20 | 3,378.50 | 3,378.10 | 3,378.30 | 86.0K |
| 15:15 | 3,378.40 | 3,379.20 | 3,377.60 | 3,379.20 | 203.6K |
| 15:20 | 3,378.70 | 3,378.90 | 3,378.30 | 3,378.30 | 187.9K |
| 15:25 | 3,377.90 | 3,378.50 | 3,377.10 | 3,377.10 | 180.8K |
| 15:30 | 3,378.90 | 3,378.90 | 3,375.70 | 3,375.70 | 344.8K |
| 15:35 | 3,375.10 | 3,376.20 | 3,374.90 | 3,375.50 | 247.4K |
| 15:40 | 3,375.90 | 3,377.60 | 3,375.90 | 3,377.30 | 382.9K |
| 15:45 | 3,377.70 | 3,379.50 | 3,376.30 | 3,376.30 | 279.6K |
| 15:50 | 3,375.70 | 3,375.70 | 3,372.70 | 3,372.70 | 188.4K |
| 15:55 | 3,372.10 | 3,372.20 | 3,370.40 | 3,370.70 | 519.6K |
| 16:00 | 3,371.60 | 3,371.60 | 3,367.60 | 3,367.60 | 820.6K |
| 16:05 | 3,367.70 | 3,368.80 | 3,367.30 | 3,367.90 | 263.6K |
| 16:10 | 3,366.40 | 3,367.00 | 3,366.20 | 3,366.60 | 206.7K |
| 16:15 | 3,366.80 | 3,367.40 | 3,366.50 | 3,367.30 | 164.2K |
| 16:20 | 3,367.10 | 3,368.70 | 3,367.10 | 3,368.70 | 128.0K |
| 16:25 | 3,368.20 | 3,369.50 | 3,368.20 | 3,369.50 | 176.7K |
| 16:30 | 3,369.40 | 3,369.40 | 3,367.50 | 3,368.80 | 210.7K |
| 16:35 | 3,369.70 | 3,370.60 | 3,369.70 | 3,370.60 | 152.0K |
| 16:40 | 3,370.70 | 3,371.20 | 3,370.60 | 3,370.80 | 423.6K |
| 16:45 | 3,370.90 | 3,371.70 | 3,370.80 | 3,371.50 | 393.3K |
| 16:50 | 3,371.50 | 3,373.40 | 3,371.50 | 3,372.70 | 313.3K |
| 16:55 | 3,372.90 | 3,373.90 | 3,372.50 | 3,373.50 | 227.9K |
| 17:00 | 3,374.00 | 3,374.00 | 3,372.80 | 3,373.70 | 229.8K |
| 17:05 | 3,373.80 | 3,374.30 | 3,372.70 | 3,374.30 | 413.0K |
| 17:10 | 3,374.20 | 3,374.80 | 3,374.00 | 3,374.50 | 219.8K |
| 17:15 | 3,374.30 | 3,374.30 | 3,372.00 | 3,372.60 | 519.3K |
| 17:20 | 3,372.40 | 3,373.80 | 3,372.40 | 3,373.80 | 508.7K |
| 17:25 | 3,373.50 | 3,374.20 | 3,373.40 | 3,373.90 | 541.4K |
| 17:35 | 3,376.70 | 3,376.70 | 3,376.70 | 3,376.70 | 0.0K |