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 | 3,513.00 | 3,518.80 | 3,512.50 | 3,517.80 | 2,536.8K |
| 09:05 | 3,517.30 | 3,520.20 | 3,516.00 | 3,520.20 | 772.1K |
| 09:10 | 3,519.00 | 3,522.40 | 3,519.00 | 3,522.40 | 389.9K |
| 09:15 | 3,522.20 | 3,523.20 | 3,521.50 | 3,523.20 | 292.4K |
| 09:20 | 3,523.40 | 3,525.30 | 3,522.60 | 3,522.60 | 1,240.4K |
| 09:25 | 3,522.70 | 3,523.10 | 3,521.40 | 3,521.70 | 381.0K |
| 09:30 | 3,521.60 | 3,524.70 | 3,521.60 | 3,523.50 | 344.9K |
| 09:35 | 3,524.00 | 3,524.50 | 3,523.30 | 3,523.30 | 518.7K |
| 09:40 | 3,522.30 | 3,523.00 | 3,521.30 | 3,523.00 | 982.3K |
| 09:45 | 3,522.80 | 3,523.10 | 3,522.10 | 3,522.30 | 256.5K |
| 09:50 | 3,522.50 | 3,524.20 | 3,522.40 | 3,524.20 | 242.4K |
| 09:55 | 3,523.90 | 3,526.30 | 3,523.80 | 3,525.80 | 258.5K |
| 10:00 | 3,526.20 | 3,529.00 | 3,524.90 | 3,528.40 | 2,397.5K |
| 10:05 | 3,529.30 | 3,530.60 | 3,528.90 | 3,530.50 | 768.7K |
| 10:10 | 3,530.80 | 3,534.20 | 3,530.80 | 3,534.20 | 719.7K |
| 10:15 | 3,533.80 | 3,534.50 | 3,532.50 | 3,533.60 | 425.3K |
| 10:20 | 3,533.50 | 3,533.70 | 3,532.90 | 3,533.50 | 414.2K |
| 10:25 | 3,533.90 | 3,534.60 | 3,532.80 | 3,532.80 | 513.0K |
| 10:30 | 3,532.60 | 3,534.30 | 3,532.60 | 3,533.80 | 289.9K |
| 10:35 | 3,534.10 | 3,534.10 | 3,533.00 | 3,534.10 | 338.9K |
| 10:40 | 3,533.90 | 3,533.90 | 3,532.40 | 3,533.70 | 327.3K |
| 10:45 | 3,533.60 | 3,533.70 | 3,532.30 | 3,532.80 | 473.3K |
| 10:50 | 3,532.60 | 3,533.20 | 3,532.30 | 3,532.60 | 194.5K |
| 10:55 | 3,532.90 | 3,534.30 | 3,532.90 | 3,534.30 | 242.9K |
| 11:00 | 3,534.00 | 3,536.80 | 3,534.00 | 3,535.60 | 474.1K |
| 11:05 | 3,534.90 | 3,537.10 | 3,534.40 | 3,537.10 | 765.7K |
| 11:10 | 3,537.20 | 3,537.30 | 3,535.00 | 3,535.20 | 706.3K |
| 11:15 | 3,534.60 | 3,535.10 | 3,533.60 | 3,534.00 | 265.2K |
| 11:20 | 3,534.20 | 3,534.50 | 3,533.10 | 3,533.10 | 391.3K |
| 11:25 | 3,533.30 | 3,533.70 | 3,532.60 | 3,532.60 | 216.6K |
| 11:30 | 3,532.50 | 3,533.50 | 3,532.40 | 3,532.90 | 318.6K |
| 11:35 | 3,533.80 | 3,533.80 | 3,532.00 | 3,532.20 | 465.2K |
| 11:40 | 3,532.50 | 3,532.80 | 3,531.80 | 3,532.80 | 328.5K |
| 11:45 | 3,532.70 | 3,532.70 | 3,531.10 | 3,531.10 | 246.6K |
| 11:50 | 3,531.30 | 3,531.40 | 3,529.80 | 3,531.40 | 626.1K |
| 11:55 | 3,531.20 | 3,531.20 | 3,530.50 | 3,530.70 | 229.1K |
| 12:00 | 3,530.50 | 3,531.90 | 3,530.50 | 3,531.40 | 279.3K |
| 12:05 | 3,531.60 | 3,531.60 | 3,529.70 | 3,531.30 | 319.4K |
| 12:10 | 3,530.80 | 3,532.60 | 3,530.50 | 3,532.60 | 343.7K |
| 12:15 | 3,532.60 | 3,533.30 | 3,532.60 | 3,532.70 | 164.7K |
| 12:20 | 3,532.00 | 3,532.40 | 3,531.20 | 3,531.20 | 241.4K |
| 12:25 | 3,531.50 | 3,532.10 | 3,530.70 | 3,530.80 | 153.8K |
| 12:30 | 3,530.90 | 3,532.00 | 3,530.90 | 3,531.60 | 237.1K |
| 12:35 | 3,531.70 | 3,533.30 | 3,531.30 | 3,533.10 | 269.3K |
| 12:40 | 3,532.80 | 3,533.30 | 3,532.30 | 3,532.30 | 212.5K |
| 12:45 | 3,532.30 | 3,532.80 | 3,532.20 | 3,532.70 | 133.1K |
| 12:50 | 3,532.30 | 3,532.50 | 3,531.80 | 3,532.10 | 163.0K |
| 12:55 | 3,531.90 | 3,532.00 | 3,529.80 | 3,530.30 | 243.3K |
| 13:00 | 3,530.50 | 3,532.70 | 3,530.50 | 3,531.50 | 274.3K |
| 13:05 | 3,531.40 | 3,531.80 | 3,531.20 | 3,531.70 | 279.9K |
| 13:10 | 3,532.10 | 3,533.00 | 3,531.70 | 3,532.90 | 120.8K |
| 13:15 | 3,533.10 | 3,533.10 | 3,532.40 | 3,532.60 | 203.2K |
| 13:20 | 3,532.30 | 3,533.90 | 3,532.30 | 3,533.60 | 171.5K |
| 13:25 | 3,534.00 | 3,534.70 | 3,533.70 | 3,534.70 | 263.7K |
| 13:30 | 3,534.90 | 3,537.80 | 3,534.90 | 3,537.70 | 268.5K |
| 13:35 | 3,538.20 | 3,539.50 | 3,538.20 | 3,539.50 | 250.7K |
| 13:40 | 3,539.80 | 3,539.80 | 3,538.40 | 3,538.50 | 290.2K |
| 13:45 | 3,538.90 | 3,539.40 | 3,538.60 | 3,539.40 | 245.9K |
| 13:50 | 3,539.50 | 3,539.50 | 3,538.80 | 3,539.00 | 155.3K |
| 13:55 | 3,539.20 | 3,539.70 | 3,539.20 | 3,539.40 | 105.6K |
| 14:00 | 3,539.40 | 3,540.00 | 3,539.30 | 3,539.80 | 118.7K |
| 14:05 | 3,539.90 | 3,540.00 | 3,539.20 | 3,539.80 | 135.4K |
| 14:10 | 3,539.80 | 3,539.80 | 3,538.40 | 3,538.90 | 140.0K |
| 14:15 | 3,538.90 | 3,538.90 | 3,537.50 | 3,537.50 | 353.3K |
| 14:20 | 3,537.40 | 3,537.40 | 3,536.30 | 3,536.70 | 86.8K |
| 14:25 | 3,536.60 | 3,536.60 | 3,535.80 | 3,535.90 | 115.7K |
| 14:30 | 3,534.90 | 3,535.80 | 3,534.80 | 3,535.70 | 144.6K |
| 14:35 | 3,535.60 | 3,536.10 | 3,535.60 | 3,535.70 | 132.0K |
| 14:40 | 3,535.50 | 3,535.60 | 3,534.80 | 3,535.00 | 179.9K |
| 14:45 | 3,535.40 | 3,535.60 | 3,535.20 | 3,535.40 | 134.0K |
| 14:50 | 3,534.90 | 3,535.10 | 3,533.60 | 3,533.80 | 134.3K |
| 14:55 | 3,534.30 | 3,536.00 | 3,534.20 | 3,536.00 | 114.5K |
| 15:00 | 3,536.20 | 3,537.00 | 3,536.20 | 3,536.50 | 134.7K |
| 15:05 | 3,536.60 | 3,536.80 | 3,535.70 | 3,536.80 | 121.0K |
| 15:10 | 3,536.40 | 3,536.40 | 3,535.00 | 3,535.10 | 73.7K |
| 15:15 | 3,534.90 | 3,535.10 | 3,534.50 | 3,534.60 | 164.1K |
| 15:20 | 3,534.80 | 3,535.10 | 3,534.60 | 3,534.90 | 187.2K |
| 15:25 | 3,534.90 | 3,535.80 | 3,534.60 | 3,535.50 | 360.7K |
| 15:30 | 3,535.70 | 3,535.90 | 3,535.20 | 3,535.20 | 265.1K |
| 15:35 | 3,534.80 | 3,534.90 | 3,534.10 | 3,534.40 | 262.9K |
| 15:40 | 3,534.20 | 3,535.10 | 3,534.20 | 3,534.80 | 111.0K |
| 15:45 | 3,534.60 | 3,534.70 | 3,534.00 | 3,534.70 | 140.3K |
| 15:50 | 3,534.90 | 3,535.00 | 3,533.50 | 3,533.50 | 85.7K |
| 15:55 | 3,533.70 | 3,534.50 | 3,533.70 | 3,534.30 | 1,033.6K |
| 16:00 | 3,534.40 | 3,534.40 | 3,532.00 | 3,532.30 | 295.6K |
| 16:05 | 3,533.20 | 3,535.10 | 3,533.20 | 3,535.10 | 150.1K |
| 16:10 | 3,535.20 | 3,536.30 | 3,535.10 | 3,535.10 | 145.4K |
| 16:15 | 3,535.30 | 3,535.30 | 3,535.00 | 3,535.20 | 223.8K |
| 16:20 | 3,535.00 | 3,535.30 | 3,535.00 | 3,535.30 | 437.9K |
| 16:25 | 3,535.30 | 3,535.60 | 3,534.90 | 3,534.90 | 285.7K |
| 16:30 | 3,533.90 | 3,533.90 | 3,532.60 | 3,532.90 | 378.4K |
| 16:35 | 3,532.60 | 3,533.00 | 3,531.50 | 3,532.70 | 334.4K |
| 16:40 | 3,532.50 | 3,532.50 | 3,530.90 | 3,532.00 | 362.2K |
| 16:45 | 3,532.30 | 3,532.50 | 3,531.80 | 3,531.90 | 523.5K |
| 16:50 | 3,531.40 | 3,531.40 | 3,530.50 | 3,530.80 | 281.4K |
| 16:55 | 3,531.00 | 3,531.10 | 3,530.20 | 3,530.20 | 328.4K |
| 17:00 | 3,531.00 | 3,531.90 | 3,530.70 | 3,531.90 | 444.3K |
| 17:05 | 3,531.90 | 3,531.90 | 3,530.80 | 3,531.30 | 219.6K |
| 17:10 | 3,531.50 | 3,531.90 | 3,531.40 | 3,531.90 | 831.9K |
| 17:15 | 3,531.50 | 3,532.90 | 3,531.50 | 3,532.30 | 554.7K |
| 17:20 | 3,532.00 | 3,532.20 | 3,530.50 | 3,531.40 | 726.2K |
| 17:25 | 3,531.60 | 3,531.60 | 3,530.70 | 3,531.10 | 598.2K |
| 17:35 | 3,529.30 | 3,529.30 | 3,529.30 | 3,529.30 | 0.0K |