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 | 3,386.80 | 3,391.40 | 3,386.30 | 3,388.30 | 3,604.3K |
| 09:05 | 3,388.10 | 3,388.60 | 3,384.80 | 3,385.20 | 446.3K |
| 09:10 | 3,385.80 | 3,393.40 | 3,385.80 | 3,391.80 | 948.1K |
| 09:15 | 3,392.10 | 3,393.60 | 3,391.10 | 3,393.30 | 486.2K |
| 09:20 | 3,392.30 | 3,394.60 | 3,392.00 | 3,394.60 | 910.8K |
| 09:25 | 3,394.90 | 3,396.70 | 3,394.90 | 3,395.90 | 832.7K |
| 09:30 | 3,396.20 | 3,396.80 | 3,394.60 | 3,395.10 | 539.6K |
| 09:35 | 3,395.10 | 3,398.40 | 3,394.30 | 3,398.30 | 721.7K |
| 09:40 | 3,398.60 | 3,398.90 | 3,396.90 | 3,397.00 | 465.3K |
| 09:45 | 3,395.90 | 3,397.60 | 3,395.90 | 3,396.50 | 681.4K |
| 09:50 | 3,396.50 | 3,396.50 | 3,395.00 | 3,395.60 | 670.8K |
| 09:55 | 3,395.60 | 3,397.90 | 3,395.60 | 3,397.70 | 385.7K |
| 10:00 | 3,397.30 | 3,400.20 | 3,397.30 | 3,400.20 | 581.6K |
| 10:05 | 3,400.20 | 3,402.20 | 3,400.10 | 3,402.20 | 492.5K |
| 10:10 | 3,402.50 | 3,403.50 | 3,402.40 | 3,403.30 | 327.0K |
| 10:15 | 3,403.10 | 3,403.10 | 3,400.10 | 3,400.90 | 528.9K |
| 10:20 | 3,400.90 | 3,402.90 | 3,400.90 | 3,402.90 | 526.2K |
| 10:25 | 3,402.80 | 3,403.40 | 3,402.80 | 3,403.10 | 273.5K |
| 10:30 | 3,402.50 | 3,406.00 | 3,402.50 | 3,406.00 | 480.3K |
| 10:35 | 3,406.80 | 3,408.00 | 3,406.80 | 3,407.90 | 754.3K |
| 10:40 | 3,408.00 | 3,408.80 | 3,407.00 | 3,407.00 | 462.5K |
| 10:45 | 3,407.20 | 3,407.20 | 3,406.10 | 3,406.50 | 360.9K |
| 10:50 | 3,406.60 | 3,407.00 | 3,405.50 | 3,405.60 | 366.6K |
| 10:55 | 3,405.80 | 3,406.70 | 3,405.50 | 3,406.70 | 178.0K |
| 11:00 | 3,407.30 | 3,408.30 | 3,406.90 | 3,408.30 | 367.6K |
| 11:05 | 3,408.40 | 3,408.50 | 3,407.00 | 3,407.00 | 371.0K |
| 11:10 | 3,407.00 | 3,407.60 | 3,406.60 | 3,406.60 | 322.1K |
| 11:15 | 3,407.00 | 3,407.60 | 3,406.10 | 3,407.60 | 410.1K |
| 11:20 | 3,407.40 | 3,407.40 | 3,403.60 | 3,403.60 | 533.3K |
| 11:25 | 3,404.00 | 3,405.70 | 3,403.50 | 3,405.70 | 273.2K |
| 11:30 | 3,405.40 | 3,406.10 | 3,405.10 | 3,405.60 | 531.1K |
| 11:35 | 3,405.40 | 3,407.00 | 3,405.40 | 3,406.70 | 427.6K |
| 11:40 | 3,407.00 | 3,407.90 | 3,407.00 | 3,407.50 | 411.6K |
| 11:45 | 3,407.80 | 3,409.20 | 3,407.70 | 3,407.70 | 387.2K |
| 11:50 | 3,406.70 | 3,407.40 | 3,406.60 | 3,406.80 | 286.1K |
| 11:55 | 3,406.40 | 3,407.10 | 3,405.60 | 3,405.60 | 230.1K |
| 12:00 | 3,405.60 | 3,405.60 | 3,403.60 | 3,403.60 | 332.1K |
| 12:05 | 3,403.60 | 3,404.80 | 3,403.00 | 3,404.30 | 375.5K |
| 12:10 | 3,404.20 | 3,407.40 | 3,404.20 | 3,407.40 | 336.1K |
| 12:15 | 3,407.20 | 3,408.10 | 3,407.20 | 3,407.50 | 375.8K |
| 12:20 | 3,407.10 | 3,407.10 | 3,405.90 | 3,406.90 | 296.5K |
| 12:25 | 3,407.00 | 3,409.10 | 3,407.00 | 3,408.10 | 344.3K |
| 12:30 | 3,408.10 | 3,408.70 | 3,407.80 | 3,408.60 | 293.2K |
| 12:35 | 3,408.80 | 3,410.10 | 3,408.70 | 3,408.70 | 346.8K |
| 12:40 | 3,409.40 | 3,409.90 | 3,409.30 | 3,409.80 | 504.5K |
| 12:45 | 3,409.50 | 3,412.30 | 3,409.50 | 3,411.90 | 748.3K |
| 12:50 | 3,411.60 | 3,412.40 | 3,411.30 | 3,411.30 | 191.5K |
| 12:55 | 3,411.50 | 3,413.40 | 3,411.50 | 3,411.90 | 959.6K |
| 13:00 | 3,412.10 | 3,413.30 | 3,411.90 | 3,413.00 | 309.9K |
| 13:05 | 3,412.30 | 3,413.60 | 3,412.10 | 3,413.50 | 420.2K |
| 13:10 | 3,413.40 | 3,413.40 | 3,411.50 | 3,412.10 | 286.8K |
| 13:15 | 3,411.80 | 3,412.40 | 3,411.70 | 3,411.70 | 495.1K |
| 13:20 | 3,412.00 | 3,412.60 | 3,411.80 | 3,411.80 | 552.2K |
| 13:25 | 3,411.90 | 3,412.80 | 3,410.40 | 3,410.40 | 431.8K |
| 13:30 | 3,409.60 | 3,410.10 | 3,408.00 | 3,408.30 | 194.2K |
| 13:35 | 3,408.30 | 3,409.50 | 3,408.30 | 3,409.20 | 141.0K |
| 13:40 | 3,408.90 | 3,410.10 | 3,408.60 | 3,410.10 | 313.4K |
| 13:45 | 3,409.90 | 3,412.10 | 3,409.90 | 3,412.10 | 507.6K |
| 13:50 | 3,412.40 | 3,413.80 | 3,412.20 | 3,413.20 | 492.9K |
| 13:55 | 3,413.00 | 3,413.00 | 3,412.40 | 3,412.40 | 148.3K |
| 14:00 | 3,413.20 | 3,415.20 | 3,413.20 | 3,414.90 | 315.1K |
| 14:05 | 3,414.60 | 3,415.00 | 3,413.80 | 3,414.70 | 292.8K |
| 14:10 | 3,414.70 | 3,416.60 | 3,414.70 | 3,416.50 | 674.8K |
| 14:15 | 3,416.60 | 3,418.40 | 3,416.60 | 3,417.20 | 1,959.5K |
| 14:20 | 3,417.20 | 3,417.20 | 3,416.00 | 3,416.50 | 291.5K |
| 14:25 | 3,416.50 | 3,417.90 | 3,416.50 | 3,417.60 | 199.0K |
| 14:30 | 3,417.90 | 3,417.90 | 3,416.60 | 3,417.10 | 571.5K |
| 14:35 | 3,417.00 | 3,417.30 | 3,416.20 | 3,416.40 | 314.6K |
| 14:40 | 3,416.30 | 3,416.30 | 3,415.30 | 3,415.40 | 439.2K |
| 14:45 | 3,415.40 | 3,417.00 | 3,415.40 | 3,416.70 | 814.4K |
| 14:50 | 3,416.00 | 3,417.30 | 3,416.00 | 3,417.30 | 307.6K |
| 14:55 | 3,417.60 | 3,419.60 | 3,417.60 | 3,419.30 | 462.1K |
| 15:00 | 3,419.90 | 3,422.50 | 3,419.90 | 3,421.70 | 1,208.5K |
| 15:05 | 3,421.60 | 3,421.60 | 3,420.80 | 3,421.00 | 439.6K |
| 15:10 | 3,421.80 | 3,422.30 | 3,420.40 | 3,420.40 | 251.8K |
| 15:15 | 3,421.40 | 3,424.40 | 3,421.40 | 3,424.40 | 1,090.8K |
| 15:20 | 3,423.40 | 3,424.90 | 3,422.20 | 3,424.90 | 771.1K |
| 15:25 | 3,424.50 | 3,425.30 | 3,423.60 | 3,425.30 | 1,092.0K |
| 15:30 | 3,425.20 | 3,426.70 | 3,424.30 | 3,426.60 | 983.0K |
| 15:35 | 3,427.00 | 3,428.30 | 3,426.60 | 3,427.60 | 1,041.0K |
| 15:40 | 3,427.70 | 3,428.60 | 3,427.00 | 3,428.10 | 894.5K |
| 15:45 | 3,428.20 | 3,428.70 | 3,427.10 | 3,428.70 | 735.0K |
| 15:50 | 3,427.70 | 3,429.10 | 3,427.20 | 3,429.10 | 1,003.9K |
| 15:55 | 3,428.90 | 3,428.90 | 3,425.10 | 3,426.40 | 620.2K |
| 16:00 | 3,426.30 | 3,426.30 | 3,424.20 | 3,424.50 | 742.3K |
| 16:05 | 3,424.60 | 3,425.70 | 3,423.40 | 3,423.40 | 785.9K |
| 16:10 | 3,423.40 | 3,423.90 | 3,420.90 | 3,420.90 | 1,312.5K |
| 16:15 | 3,421.20 | 3,424.00 | 3,421.20 | 3,422.30 | 730.7K |
| 16:20 | 3,422.90 | 3,424.00 | 3,422.80 | 3,424.00 | 685.2K |
| 16:25 | 3,422.20 | 3,422.20 | 3,420.80 | 3,421.30 | 949.1K |
| 16:30 | 3,421.20 | 3,422.70 | 3,421.20 | 3,422.20 | 776.6K |
| 16:35 | 3,422.30 | 3,424.80 | 3,422.30 | 3,422.80 | 955.5K |
| 16:40 | 3,423.10 | 3,424.10 | 3,422.50 | 3,424.10 | 436.8K |
| 16:45 | 3,424.70 | 3,426.10 | 3,424.50 | 3,424.50 | 769.0K |
| 16:50 | 3,423.90 | 3,424.60 | 3,423.40 | 3,424.40 | 868.6K |
| 16:55 | 3,423.80 | 3,424.30 | 3,422.50 | 3,422.80 | 792.8K |
| 17:00 | 3,422.90 | 3,424.40 | 3,422.70 | 3,424.40 | 1,260.7K |
| 17:05 | 3,424.50 | 3,426.10 | 3,424.50 | 3,426.10 | 912.7K |
| 17:10 | 3,426.70 | 3,428.60 | 3,426.40 | 3,428.60 | 1,883.2K |
| 17:15 | 3,429.10 | 3,429.10 | 3,426.80 | 3,427.10 | 1,313.3K |
| 17:20 | 3,427.00 | 3,428.80 | 3,427.00 | 3,428.60 | 1,622.1K |
| 17:25 | 3,428.80 | 3,430.00 | 3,428.80 | 3,429.80 | 2,222.4K |
| 17:35 | 3,428.00 | 3,428.00 | 3,428.00 | 3,428.00 | 0.0K |