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 | 3,623.70 | 3,626.40 | 3,622.60 | 3,625.40 | 5,810.0K |
| 09:05 | 3,623.60 | 3,629.60 | 3,623.60 | 3,627.70 | 1,246.0K |
| 09:10 | 3,628.50 | 3,628.50 | 3,621.70 | 3,622.30 | 1,126.7K |
| 09:15 | 3,624.40 | 3,624.40 | 3,620.60 | 3,620.60 | 894.6K |
| 09:20 | 3,620.50 | 3,626.00 | 3,620.50 | 3,625.90 | 877.9K |
| 09:25 | 3,625.50 | 3,625.90 | 3,624.10 | 3,624.90 | 745.7K |
| 09:30 | 3,627.90 | 3,631.50 | 3,626.50 | 3,629.70 | 1,258.8K |
| 09:35 | 3,630.10 | 3,634.90 | 3,630.10 | 3,634.50 | 874.7K |
| 09:40 | 3,633.30 | 3,636.60 | 3,633.30 | 3,636.60 | 985.4K |
| 09:45 | 3,636.40 | 3,637.80 | 3,635.70 | 3,635.70 | 1,012.0K |
| 09:50 | 3,636.60 | 3,640.50 | 3,636.30 | 3,640.50 | 958.4K |
| 09:55 | 3,640.70 | 3,642.20 | 3,640.70 | 3,642.20 | 530.4K |
| 10:00 | 3,643.10 | 3,646.40 | 3,643.10 | 3,646.40 | 596.1K |
| 10:05 | 3,646.30 | 3,646.90 | 3,643.50 | 3,646.90 | 811.6K |
| 10:10 | 3,647.10 | 3,649.60 | 3,647.10 | 3,647.10 | 442.9K |
| 10:15 | 3,645.40 | 3,645.40 | 3,642.80 | 3,643.20 | 342.7K |
| 10:20 | 3,644.20 | 3,645.70 | 3,643.90 | 3,645.70 | 366.0K |
| 10:25 | 3,645.50 | 3,646.10 | 3,644.20 | 3,644.70 | 568.0K |
| 10:30 | 3,644.70 | 3,649.50 | 3,644.70 | 3,649.50 | 448.1K |
| 10:35 | 3,648.50 | 3,651.40 | 3,648.50 | 3,651.20 | 617.6K |
| 10:40 | 3,653.20 | 3,654.10 | 3,653.00 | 3,653.80 | 461.5K |
| 10:45 | 3,653.70 | 3,655.00 | 3,653.50 | 3,654.10 | 745.8K |
| 10:50 | 3,654.20 | 3,655.90 | 3,654.20 | 3,655.10 | 1,111.1K |
| 10:55 | 3,655.30 | 3,656.50 | 3,655.30 | 3,655.80 | 610.2K |
| 11:00 | 3,655.40 | 3,655.70 | 3,652.50 | 3,652.50 | 719.1K |
| 11:05 | 3,653.00 | 3,653.30 | 3,651.90 | 3,651.90 | 329.8K |
| 11:10 | 3,652.30 | 3,652.30 | 3,650.60 | 3,650.60 | 302.0K |
| 11:15 | 3,649.90 | 3,650.80 | 3,649.60 | 3,650.20 | 312.0K |
| 11:20 | 3,648.60 | 3,649.90 | 3,648.30 | 3,649.20 | 457.2K |
| 11:25 | 3,650.00 | 3,650.00 | 3,647.00 | 3,647.00 | 482.2K |
| 11:30 | 3,647.20 | 3,647.20 | 3,645.40 | 3,647.10 | 472.6K |
| 11:35 | 3,647.00 | 3,649.20 | 3,647.00 | 3,649.20 | 290.1K |
| 11:40 | 3,649.70 | 3,651.40 | 3,649.50 | 3,651.10 | 452.1K |
| 11:45 | 3,651.60 | 3,651.70 | 3,650.70 | 3,651.40 | 474.9K |
| 11:50 | 3,650.80 | 3,652.70 | 3,650.80 | 3,652.60 | 587.0K |
| 11:55 | 3,652.50 | 3,653.60 | 3,651.30 | 3,653.60 | 299.2K |
| 12:00 | 3,653.70 | 3,654.10 | 3,652.40 | 3,652.60 | 389.2K |
| 12:05 | 3,652.60 | 3,653.10 | 3,652.50 | 3,653.00 | 375.1K |
| 12:10 | 3,653.00 | 3,655.90 | 3,653.00 | 3,655.90 | 757.9K |
| 12:15 | 3,655.70 | 3,656.40 | 3,655.30 | 3,656.40 | 392.5K |
| 12:20 | 3,657.00 | 3,657.00 | 3,654.80 | 3,654.80 | 456.6K |
| 12:25 | 3,654.50 | 3,654.90 | 3,653.20 | 3,654.00 | 281.7K |
| 12:30 | 3,654.10 | 3,654.30 | 3,653.50 | 3,653.50 | 254.7K |
| 12:35 | 3,653.80 | 3,654.60 | 3,653.70 | 3,654.60 | 249.7K |
| 12:40 | 3,654.80 | 3,655.20 | 3,652.80 | 3,652.80 | 365.1K |
| 12:45 | 3,652.10 | 3,652.80 | 3,651.80 | 3,651.90 | 413.8K |
| 12:50 | 3,651.30 | 3,652.70 | 3,651.00 | 3,651.90 | 310.8K |
| 12:55 | 3,651.60 | 3,653.20 | 3,651.10 | 3,653.20 | 282.9K |
| 13:00 | 3,652.50 | 3,655.30 | 3,652.50 | 3,654.60 | 304.8K |
| 13:05 | 3,654.80 | 3,655.70 | 3,654.50 | 3,655.70 | 236.1K |
| 13:10 | 3,656.80 | 3,656.80 | 3,655.20 | 3,655.40 | 276.7K |
| 13:15 | 3,655.30 | 3,655.30 | 3,654.40 | 3,654.40 | 456.6K |
| 13:20 | 3,655.00 | 3,655.10 | 3,653.50 | 3,653.50 | 550.2K |
| 13:25 | 3,653.40 | 3,653.40 | 3,652.40 | 3,653.30 | 292.7K |
| 13:30 | 3,652.60 | 3,652.80 | 3,650.50 | 3,651.50 | 266.4K |
| 13:35 | 3,651.60 | 3,651.60 | 3,650.20 | 3,650.70 | 233.0K |
| 13:40 | 3,650.90 | 3,652.00 | 3,650.40 | 3,651.20 | 253.2K |
| 13:45 | 3,651.40 | 3,651.60 | 3,651.00 | 3,651.60 | 259.3K |
| 13:50 | 3,651.80 | 3,651.80 | 3,646.50 | 3,646.50 | 494.3K |
| 13:55 | 3,646.00 | 3,646.90 | 3,645.20 | 3,645.20 | 200.3K |
| 14:00 | 3,643.80 | 3,645.10 | 3,643.60 | 3,644.50 | 194.2K |
| 14:05 | 3,644.70 | 3,645.30 | 3,644.40 | 3,645.00 | 189.3K |
| 14:10 | 3,645.10 | 3,645.80 | 3,645.10 | 3,645.80 | 112.9K |
| 14:15 | 3,645.50 | 3,649.50 | 3,645.50 | 3,649.30 | 307.9K |
| 14:20 | 3,648.20 | 3,648.50 | 3,646.80 | 3,647.50 | 269.3K |
| 14:25 | 3,648.40 | 3,648.80 | 3,647.00 | 3,648.50 | 360.7K |
| 14:30 | 3,647.70 | 3,648.50 | 3,647.00 | 3,648.50 | 367.3K |
| 14:35 | 3,647.20 | 3,647.20 | 3,646.30 | 3,646.90 | 407.5K |
| 14:40 | 3,647.00 | 3,648.90 | 3,646.40 | 3,648.90 | 248.9K |
| 14:45 | 3,648.90 | 3,649.00 | 3,636.00 | 3,637.20 | 1,556.8K |
| 14:50 | 3,636.80 | 3,640.10 | 3,636.80 | 3,638.10 | 556.6K |
| 14:55 | 3,638.30 | 3,640.40 | 3,638.10 | 3,638.10 | 504.9K |
| 15:00 | 3,637.20 | 3,637.90 | 3,636.70 | 3,637.10 | 768.7K |
| 15:05 | 3,637.80 | 3,638.10 | 3,635.10 | 3,636.30 | 458.3K |
| 15:10 | 3,636.20 | 3,637.20 | 3,636.20 | 3,637.00 | 215.4K |
| 15:15 | 3,636.60 | 3,636.70 | 3,635.40 | 3,635.40 | 446.4K |
| 15:20 | 3,635.50 | 3,637.50 | 3,635.50 | 3,637.00 | 322.2K |
| 15:25 | 3,637.30 | 3,637.40 | 3,636.80 | 3,637.40 | 275.1K |
| 15:30 | 3,636.70 | 3,637.50 | 3,634.60 | 3,634.60 | 423.7K |
| 15:35 | 3,635.10 | 3,637.80 | 3,634.90 | 3,637.70 | 524.0K |
| 15:40 | 3,637.80 | 3,639.70 | 3,637.20 | 3,639.10 | 365.9K |
| 15:45 | 3,638.80 | 3,639.80 | 3,634.60 | 3,635.90 | 543.9K |
| 15:50 | 3,636.30 | 3,638.20 | 3,635.70 | 3,636.40 | 405.9K |
| 15:55 | 3,636.30 | 3,636.50 | 3,633.90 | 3,634.30 | 471.1K |
| 16:00 | 3,633.30 | 3,633.30 | 3,630.20 | 3,631.80 | 840.5K |
| 16:05 | 3,632.00 | 3,632.20 | 3,629.70 | 3,631.90 | 416.4K |
| 16:10 | 3,632.40 | 3,636.00 | 3,632.40 | 3,635.50 | 620.3K |
| 16:15 | 3,636.30 | 3,637.10 | 3,635.70 | 3,637.10 | 473.1K |
| 16:20 | 3,638.00 | 3,641.60 | 3,638.00 | 3,640.70 | 773.5K |
| 16:25 | 3,640.90 | 3,640.90 | 3,639.40 | 3,640.00 | 373.2K |
| 16:30 | 3,640.30 | 3,641.20 | 3,640.00 | 3,640.60 | 425.5K |
| 16:35 | 3,640.80 | 3,642.60 | 3,640.40 | 3,642.60 | 538.9K |
| 16:40 | 3,642.30 | 3,642.60 | 3,642.00 | 3,642.10 | 310.6K |
| 16:45 | 3,642.20 | 3,644.30 | 3,642.00 | 3,644.20 | 349.8K |
| 16:50 | 3,644.90 | 3,644.90 | 3,643.10 | 3,643.70 | 409.1K |
| 16:55 | 3,643.70 | 3,644.90 | 3,643.20 | 3,644.40 | 342.6K |
| 17:00 | 3,644.30 | 3,645.20 | 3,644.10 | 3,644.90 | 337.5K |
| 17:05 | 3,645.30 | 3,646.50 | 3,645.30 | 3,646.20 | 363.3K |
| 17:10 | 3,646.40 | 3,647.60 | 3,646.40 | 3,646.50 | 416.3K |
| 17:15 | 3,646.60 | 3,646.90 | 3,645.60 | 3,646.30 | 436.0K |
| 17:20 | 3,645.90 | 3,646.40 | 3,645.40 | 3,646.30 | 598.8K |
| 17:25 | 3,645.70 | 3,645.90 | 3,644.10 | 3,644.10 | 1,090.3K |
| 17:35 | 3,647.90 | 3,647.90 | 3,647.90 | 3,647.90 | 0.0K |