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 | 3,433.20 | 3,437.50 | 3,433.20 | 3,437.50 | 3,116.8K |
| 09:05 | 3,438.90 | 3,441.40 | 3,436.40 | 3,441.40 | 566.8K |
| 09:10 | 3,441.10 | 3,441.10 | 3,438.00 | 3,438.50 | 615.2K |
| 09:15 | 3,440.60 | 3,443.10 | 3,439.70 | 3,443.00 | 1,445.7K |
| 09:20 | 3,443.40 | 3,445.70 | 3,442.70 | 3,445.70 | 591.4K |
| 09:25 | 3,445.50 | 3,446.20 | 3,444.70 | 3,445.40 | 327.3K |
| 09:30 | 3,445.60 | 3,446.40 | 3,442.70 | 3,442.70 | 519.9K |
| 09:35 | 3,443.00 | 3,443.30 | 3,441.40 | 3,442.30 | 534.0K |
| 09:40 | 3,442.00 | 3,444.50 | 3,442.00 | 3,443.00 | 594.7K |
| 09:45 | 3,443.10 | 3,443.60 | 3,441.50 | 3,442.40 | 342.0K |
| 09:50 | 3,441.50 | 3,441.80 | 3,438.80 | 3,438.80 | 526.8K |
| 09:55 | 3,438.10 | 3,438.10 | 3,434.80 | 3,434.80 | 1,145.1K |
| 10:00 | 3,435.00 | 3,437.40 | 3,435.00 | 3,437.10 | 270.5K |
| 10:05 | 3,437.20 | 3,438.30 | 3,435.50 | 3,437.60 | 297.5K |
| 10:10 | 3,438.40 | 3,439.00 | 3,438.10 | 3,438.10 | 366.5K |
| 10:15 | 3,438.20 | 3,439.00 | 3,437.60 | 3,437.60 | 195.1K |
| 10:20 | 3,438.10 | 3,438.70 | 3,436.60 | 3,436.60 | 338.2K |
| 10:25 | 3,436.70 | 3,437.30 | 3,436.30 | 3,436.30 | 286.4K |
| 10:30 | 3,436.60 | 3,437.50 | 3,436.60 | 3,437.20 | 414.1K |
| 10:35 | 3,437.10 | 3,437.20 | 3,436.00 | 3,436.40 | 430.2K |
| 10:40 | 3,436.20 | 3,436.70 | 3,434.40 | 3,435.00 | 758.2K |
| 10:45 | 3,435.20 | 3,435.30 | 3,434.30 | 3,434.50 | 272.9K |
| 10:50 | 3,434.40 | 3,434.80 | 3,433.80 | 3,433.80 | 286.0K |
| 10:55 | 3,434.00 | 3,435.80 | 3,433.90 | 3,435.80 | 308.4K |
| 11:00 | 3,435.30 | 3,436.40 | 3,435.20 | 3,436.30 | 276.6K |
| 11:05 | 3,436.60 | 3,436.60 | 3,435.90 | 3,436.50 | 246.0K |
| 11:10 | 3,436.90 | 3,437.70 | 3,436.40 | 3,437.60 | 191.8K |
| 11:15 | 3,437.50 | 3,438.30 | 3,437.50 | 3,437.80 | 223.5K |
| 11:20 | 3,437.60 | 3,438.90 | 3,437.60 | 3,438.50 | 347.9K |
| 11:25 | 3,438.40 | 3,439.50 | 3,438.20 | 3,439.10 | 343.3K |
| 11:30 | 3,439.10 | 3,439.60 | 3,437.10 | 3,437.20 | 451.7K |
| 11:35 | 3,436.90 | 3,439.30 | 3,436.90 | 3,439.10 | 371.8K |
| 11:40 | 3,438.90 | 3,440.70 | 3,438.90 | 3,440.70 | 199.2K |
| 11:45 | 3,440.80 | 3,440.80 | 3,439.60 | 3,440.00 | 241.9K |
| 11:50 | 3,440.00 | 3,440.30 | 3,439.10 | 3,439.10 | 203.5K |
| 11:55 | 3,439.20 | 3,440.10 | 3,439.20 | 3,440.10 | 200.4K |
| 12:00 | 3,440.00 | 3,440.00 | 3,438.90 | 3,438.90 | 194.0K |
| 12:05 | 3,438.60 | 3,440.50 | 3,438.60 | 3,440.50 | 220.8K |
| 12:10 | 3,440.60 | 3,440.80 | 3,439.90 | 3,440.20 | 263.3K |
| 12:15 | 3,440.10 | 3,440.90 | 3,439.90 | 3,440.70 | 419.6K |
| 12:20 | 3,440.60 | 3,441.90 | 3,440.30 | 3,441.90 | 402.0K |
| 12:25 | 3,442.10 | 3,444.00 | 3,441.90 | 3,443.60 | 329.9K |
| 12:30 | 3,443.80 | 3,444.10 | 3,443.10 | 3,443.30 | 155.9K |
| 12:35 | 3,443.10 | 3,443.70 | 3,442.50 | 3,443.60 | 154.3K |
| 12:40 | 3,443.20 | 3,443.80 | 3,442.80 | 3,443.80 | 172.3K |
| 12:45 | 3,443.90 | 3,444.90 | 3,443.60 | 3,444.90 | 181.7K |
| 12:50 | 3,444.90 | 3,444.90 | 3,443.60 | 3,444.50 | 326.3K |
| 12:55 | 3,444.40 | 3,445.10 | 3,444.10 | 3,445.10 | 162.8K |
| 13:00 | 3,444.60 | 3,444.60 | 3,442.60 | 3,442.60 | 307.5K |
| 13:05 | 3,442.60 | 3,442.90 | 3,442.00 | 3,442.00 | 124.2K |
| 13:10 | 3,442.30 | 3,443.20 | 3,442.30 | 3,442.60 | 148.7K |
| 13:15 | 3,442.30 | 3,442.70 | 3,441.80 | 3,442.60 | 160.5K |
| 13:20 | 3,443.00 | 3,444.40 | 3,442.90 | 3,444.40 | 155.3K |
| 13:25 | 3,444.50 | 3,445.70 | 3,444.50 | 3,445.20 | 147.4K |
| 13:30 | 3,445.40 | 3,445.50 | 3,445.10 | 3,445.30 | 220.8K |
| 13:35 | 3,445.20 | 3,445.20 | 3,444.40 | 3,445.20 | 114.1K |
| 13:40 | 3,445.10 | 3,445.90 | 3,445.10 | 3,445.30 | 97.5K |
| 13:45 | 3,445.40 | 3,446.30 | 3,445.30 | 3,446.10 | 90.7K |
| 13:50 | 3,446.20 | 3,446.20 | 3,445.00 | 3,445.40 | 83.9K |
| 13:55 | 3,445.30 | 3,445.70 | 3,445.30 | 3,445.70 | 73.7K |
| 14:00 | 3,445.90 | 3,447.00 | 3,445.20 | 3,446.70 | 408.5K |
| 14:05 | 3,446.70 | 3,447.20 | 3,446.00 | 3,446.00 | 137.6K |
| 14:10 | 3,446.40 | 3,446.50 | 3,445.10 | 3,445.80 | 268.1K |
| 14:15 | 3,446.00 | 3,446.00 | 3,444.20 | 3,444.50 | 234.4K |
| 14:20 | 3,444.20 | 3,444.60 | 3,444.10 | 3,444.50 | 195.9K |
| 14:25 | 3,444.40 | 3,445.00 | 3,444.00 | 3,444.00 | 193.4K |
| 14:30 | 3,444.10 | 3,444.60 | 3,443.60 | 3,444.00 | 67.2K |
| 14:35 | 3,444.50 | 3,444.50 | 3,443.20 | 3,443.50 | 75.5K |
| 14:40 | 3,442.90 | 3,444.00 | 3,442.90 | 3,444.00 | 386.4K |
| 14:45 | 3,444.10 | 3,445.00 | 3,444.10 | 3,444.50 | 299.0K |
| 14:50 | 3,444.40 | 3,444.50 | 3,443.20 | 3,443.20 | 252.0K |
| 14:55 | 3,443.10 | 3,443.10 | 3,440.40 | 3,440.80 | 929.1K |
| 15:00 | 3,440.60 | 3,440.60 | 3,439.20 | 3,439.20 | 340.8K |
| 15:05 | 3,438.80 | 3,438.80 | 3,436.50 | 3,436.50 | 426.4K |
| 15:10 | 3,436.30 | 3,436.60 | 3,435.10 | 3,436.60 | 456.2K |
| 15:15 | 3,436.90 | 3,436.90 | 3,436.10 | 3,436.70 | 338.3K |
| 15:20 | 3,436.60 | 3,437.40 | 3,436.20 | 3,437.40 | 161.0K |
| 15:25 | 3,436.80 | 3,436.80 | 3,435.40 | 3,435.40 | 295.6K |
| 15:30 | 3,435.40 | 3,436.70 | 3,435.40 | 3,436.10 | 561.6K |
| 15:35 | 3,435.50 | 3,435.50 | 3,431.20 | 3,432.10 | 755.9K |
| 15:40 | 3,431.60 | 3,432.40 | 3,430.50 | 3,431.30 | 386.4K |
| 15:45 | 3,430.70 | 3,432.10 | 3,430.70 | 3,431.60 | 349.7K |
| 15:50 | 3,432.50 | 3,435.40 | 3,432.50 | 3,435.40 | 445.9K |
| 15:55 | 3,435.60 | 3,435.70 | 3,435.00 | 3,435.70 | 265.3K |
| 16:00 | 3,436.40 | 3,437.70 | 3,436.00 | 3,436.40 | 260.8K |
| 16:05 | 3,436.90 | 3,437.40 | 3,436.50 | 3,437.40 | 229.4K |
| 16:10 | 3,437.40 | 3,438.40 | 3,437.10 | 3,437.20 | 459.0K |
| 16:15 | 3,437.10 | 3,437.10 | 3,435.90 | 3,436.60 | 167.3K |
| 16:20 | 3,436.70 | 3,436.90 | 3,436.10 | 3,436.60 | 219.4K |
| 16:25 | 3,436.80 | 3,437.30 | 3,436.70 | 3,437.00 | 451.3K |
| 16:30 | 3,437.30 | 3,437.40 | 3,436.30 | 3,437.30 | 284.9K |
| 16:35 | 3,437.40 | 3,437.80 | 3,437.00 | 3,437.00 | 212.3K |
| 16:40 | 3,437.10 | 3,437.10 | 3,436.30 | 3,436.30 | 166.4K |
| 16:45 | 3,436.60 | 3,437.40 | 3,436.00 | 3,436.30 | 251.7K |
| 16:50 | 3,436.40 | 3,438.10 | 3,436.40 | 3,438.00 | 246.7K |
| 16:55 | 3,437.90 | 3,437.90 | 3,437.60 | 3,437.60 | 423.7K |
| 17:00 | 3,437.80 | 3,437.80 | 3,437.00 | 3,437.10 | 401.8K |
| 17:05 | 3,436.50 | 3,437.60 | 3,436.50 | 3,437.60 | 495.0K |
| 17:10 | 3,437.80 | 3,437.90 | 3,436.40 | 3,436.40 | 631.1K |
| 17:15 | 3,436.30 | 3,436.30 | 3,434.50 | 3,434.70 | 371.9K |
| 17:20 | 3,434.90 | 3,436.70 | 3,434.80 | 3,436.70 | 572.6K |
| 17:25 | 3,436.60 | 3,436.60 | 3,435.80 | 3,435.80 | 498.5K |
| 17:35 | 3,433.50 | 3,433.50 | 3,433.50 | 3,433.50 | 0.0K |