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 | 3,515.00 | 3,532.10 | 3,515.00 | 3,530.20 | 4,930.9K |
| 09:05 | 3,531.70 | 3,539.00 | 3,531.70 | 3,538.50 | 981.5K |
| 09:10 | 3,538.30 | 3,542.60 | 3,537.60 | 3,542.60 | 884.5K |
| 09:15 | 3,541.80 | 3,542.90 | 3,537.90 | 3,538.10 | 833.6K |
| 09:20 | 3,539.00 | 3,539.60 | 3,536.90 | 3,538.80 | 700.9K |
| 09:25 | 3,539.10 | 3,542.10 | 3,538.40 | 3,541.70 | 627.1K |
| 09:30 | 3,542.80 | 3,545.90 | 3,542.80 | 3,545.90 | 582.6K |
| 09:35 | 3,545.70 | 3,546.70 | 3,544.80 | 3,545.60 | 1,121.1K |
| 09:40 | 3,545.60 | 3,545.60 | 3,543.20 | 3,544.40 | 428.3K |
| 09:45 | 3,545.30 | 3,545.80 | 3,545.20 | 3,545.20 | 835.9K |
| 09:50 | 3,545.40 | 3,550.30 | 3,545.40 | 3,550.30 | 657.0K |
| 09:55 | 3,551.60 | 3,552.00 | 3,548.40 | 3,548.40 | 619.2K |
| 10:00 | 3,550.40 | 3,551.10 | 3,549.50 | 3,550.90 | 728.7K |
| 10:05 | 3,550.90 | 3,554.70 | 3,550.70 | 3,554.60 | 1,142.5K |
| 10:10 | 3,554.80 | 3,554.90 | 3,553.50 | 3,554.90 | 552.6K |
| 10:15 | 3,555.90 | 3,556.00 | 3,555.30 | 3,555.30 | 407.0K |
| 10:20 | 3,555.80 | 3,556.40 | 3,555.00 | 3,555.40 | 370.8K |
| 10:25 | 3,555.50 | 3,556.10 | 3,554.70 | 3,556.10 | 237.5K |
| 10:30 | 3,556.60 | 3,556.60 | 3,554.30 | 3,556.50 | 660.5K |
| 10:35 | 3,555.40 | 3,556.00 | 3,554.50 | 3,554.50 | 212.2K |
| 10:40 | 3,554.40 | 3,555.70 | 3,554.10 | 3,555.70 | 422.4K |
| 10:45 | 3,555.90 | 3,556.60 | 3,555.40 | 3,556.40 | 416.1K |
| 10:50 | 3,556.50 | 3,556.50 | 3,553.80 | 3,554.40 | 448.3K |
| 10:55 | 3,554.00 | 3,555.20 | 3,553.20 | 3,553.20 | 467.0K |
| 11:00 | 3,552.80 | 3,553.70 | 3,552.80 | 3,553.20 | 320.2K |
| 11:05 | 3,553.20 | 3,553.80 | 3,552.50 | 3,552.80 | 207.2K |
| 11:10 | 3,553.20 | 3,554.00 | 3,552.90 | 3,553.70 | 426.9K |
| 11:15 | 3,553.70 | 3,554.00 | 3,553.00 | 3,553.00 | 282.1K |
| 11:20 | 3,552.70 | 3,552.70 | 3,551.70 | 3,551.70 | 258.8K |
| 11:25 | 3,552.40 | 3,554.60 | 3,552.40 | 3,554.60 | 430.6K |
| 11:30 | 3,554.10 | 3,555.70 | 3,553.10 | 3,555.40 | 388.6K |
| 11:35 | 3,555.50 | 3,556.10 | 3,555.30 | 3,556.10 | 242.9K |
| 11:40 | 3,556.40 | 3,557.50 | 3,555.80 | 3,555.80 | 256.5K |
| 11:45 | 3,555.80 | 3,556.40 | 3,555.70 | 3,556.10 | 259.0K |
| 11:50 | 3,556.20 | 3,556.20 | 3,555.30 | 3,555.30 | 275.9K |
| 11:55 | 3,556.10 | 3,556.10 | 3,555.10 | 3,555.30 | 285.9K |
| 12:00 | 3,554.80 | 3,556.60 | 3,554.60 | 3,556.60 | 313.2K |
| 12:05 | 3,556.70 | 3,556.70 | 3,555.90 | 3,556.20 | 628.1K |
| 12:10 | 3,555.90 | 3,557.90 | 3,555.90 | 3,557.20 | 267.1K |
| 12:15 | 3,558.00 | 3,558.20 | 3,557.60 | 3,557.60 | 209.2K |
| 12:20 | 3,557.70 | 3,558.80 | 3,557.70 | 3,558.40 | 308.9K |
| 12:25 | 3,558.40 | 3,558.70 | 3,556.80 | 3,556.80 | 415.8K |
| 12:30 | 3,556.90 | 3,556.90 | 3,555.40 | 3,555.40 | 367.7K |
| 12:35 | 3,555.40 | 3,555.40 | 3,554.20 | 3,554.20 | 176.6K |
| 12:40 | 3,554.30 | 3,555.50 | 3,553.90 | 3,555.50 | 194.8K |
| 12:45 | 3,555.20 | 3,557.00 | 3,555.20 | 3,556.90 | 232.5K |
| 12:50 | 3,557.10 | 3,557.50 | 3,556.90 | 3,557.30 | 314.2K |
| 12:55 | 3,557.40 | 3,558.00 | 3,556.80 | 3,556.80 | 344.3K |
| 13:00 | 3,556.90 | 3,557.40 | 3,555.20 | 3,555.20 | 374.2K |
| 13:05 | 3,554.90 | 3,555.40 | 3,554.60 | 3,554.60 | 297.9K |
| 13:10 | 3,553.30 | 3,553.30 | 3,552.40 | 3,553.10 | 345.0K |
| 13:15 | 3,553.50 | 3,554.30 | 3,553.50 | 3,554.00 | 203.4K |
| 13:20 | 3,553.30 | 3,554.40 | 3,553.30 | 3,553.30 | 288.0K |
| 13:25 | 3,553.80 | 3,553.80 | 3,552.10 | 3,552.60 | 295.3K |
| 13:30 | 3,552.70 | 3,553.30 | 3,552.60 | 3,552.80 | 236.2K |
| 13:35 | 3,552.90 | 3,553.70 | 3,552.70 | 3,552.70 | 210.8K |
| 13:40 | 3,553.60 | 3,554.40 | 3,553.60 | 3,554.20 | 306.6K |
| 13:45 | 3,554.10 | 3,554.10 | 3,553.40 | 3,553.70 | 233.2K |
| 13:50 | 3,553.70 | 3,553.70 | 3,553.00 | 3,553.10 | 192.2K |
| 13:55 | 3,553.10 | 3,554.30 | 3,553.00 | 3,554.30 | 188.9K |
| 14:00 | 3,554.60 | 3,554.60 | 3,552.20 | 3,552.20 | 147.4K |
| 14:05 | 3,552.20 | 3,553.60 | 3,552.10 | 3,553.60 | 325.9K |
| 14:10 | 3,553.20 | 3,555.10 | 3,553.20 | 3,555.10 | 508.6K |
| 14:15 | 3,554.70 | 3,554.70 | 3,553.60 | 3,554.50 | 324.2K |
| 14:20 | 3,554.00 | 3,555.60 | 3,553.70 | 3,555.30 | 181.3K |
| 14:25 | 3,555.10 | 3,556.70 | 3,555.10 | 3,556.40 | 77.3K |
| 14:30 | 3,555.50 | 3,557.10 | 3,555.50 | 3,556.20 | 257.8K |
| 14:35 | 3,555.70 | 3,555.80 | 3,554.50 | 3,555.30 | 302.0K |
| 14:40 | 3,554.10 | 3,554.10 | 3,552.20 | 3,552.30 | 414.4K |
| 14:45 | 3,552.80 | 3,553.30 | 3,552.40 | 3,553.10 | 299.8K |
| 14:50 | 3,553.20 | 3,553.80 | 3,553.00 | 3,553.00 | 303.5K |
| 14:55 | 3,553.30 | 3,553.60 | 3,553.00 | 3,553.00 | 193.9K |
| 15:00 | 3,553.30 | 3,553.50 | 3,553.00 | 3,553.40 | 230.2K |
| 15:05 | 3,553.20 | 3,553.20 | 3,552.20 | 3,552.70 | 320.4K |
| 15:10 | 3,552.40 | 3,553.50 | 3,552.40 | 3,552.70 | 313.6K |
| 15:15 | 3,553.10 | 3,553.20 | 3,552.60 | 3,552.80 | 183.4K |
| 15:20 | 3,553.10 | 3,553.40 | 3,552.80 | 3,553.30 | 428.1K |
| 15:25 | 3,552.30 | 3,552.80 | 3,552.30 | 3,552.40 | 203.5K |
| 15:30 | 3,552.70 | 3,554.40 | 3,552.50 | 3,554.40 | 407.2K |
| 15:35 | 3,554.00 | 3,554.10 | 3,552.30 | 3,553.30 | 440.5K |
| 15:40 | 3,552.00 | 3,552.00 | 3,548.70 | 3,548.70 | 512.2K |
| 15:45 | 3,549.40 | 3,549.40 | 3,548.10 | 3,549.10 | 442.1K |
| 15:50 | 3,548.90 | 3,551.80 | 3,548.50 | 3,551.50 | 399.5K |
| 15:55 | 3,551.70 | 3,552.10 | 3,550.00 | 3,550.00 | 711.5K |
| 16:00 | 3,548.00 | 3,548.00 | 3,544.10 | 3,544.80 | 1,490.4K |
| 16:05 | 3,546.20 | 3,546.80 | 3,545.90 | 3,546.10 | 637.6K |
| 16:10 | 3,544.80 | 3,546.70 | 3,544.80 | 3,546.10 | 370.3K |
| 16:15 | 3,545.30 | 3,545.70 | 3,544.80 | 3,544.90 | 418.0K |
| 16:20 | 3,545.80 | 3,548.00 | 3,545.80 | 3,547.70 | 429.8K |
| 16:25 | 3,547.40 | 3,547.90 | 3,546.60 | 3,547.50 | 344.9K |
| 16:30 | 3,547.70 | 3,548.40 | 3,547.10 | 3,548.10 | 962.8K |
| 16:35 | 3,548.00 | 3,548.00 | 3,543.00 | 3,543.10 | 854.6K |
| 16:40 | 3,542.80 | 3,542.80 | 3,541.60 | 3,542.00 | 351.7K |
| 16:45 | 3,542.10 | 3,542.40 | 3,540.60 | 3,542.40 | 431.6K |
| 16:50 | 3,543.50 | 3,544.60 | 3,543.50 | 3,544.40 | 425.5K |
| 16:55 | 3,544.20 | 3,545.10 | 3,543.50 | 3,543.50 | 341.7K |
| 17:00 | 3,542.70 | 3,543.10 | 3,541.80 | 3,541.80 | 571.7K |
| 17:05 | 3,542.10 | 3,544.10 | 3,542.10 | 3,543.90 | 645.7K |
| 17:10 | 3,544.40 | 3,546.70 | 3,544.40 | 3,546.70 | 937.9K |
| 17:15 | 3,545.50 | 3,547.00 | 3,545.30 | 3,547.00 | 546.5K |
| 17:20 | 3,546.70 | 3,548.30 | 3,546.20 | 3,548.30 | 665.2K |
| 17:25 | 3,548.10 | 3,548.50 | 3,545.40 | 3,545.40 | 995.9K |
| 17:35 | 3,545.30 | 3,545.30 | 3,545.30 | 3,545.30 | 0.0K |