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 | 3,671.60 | 3,678.90 | 3,671.60 | 3,678.90 | 2,075.8K |
| 09:05 | 3,678.70 | 3,678.70 | 3,667.70 | 3,667.70 | 1,308.5K |
| 09:10 | 3,668.20 | 3,668.20 | 3,664.40 | 3,665.00 | 413.2K |
| 09:15 | 3,668.10 | 3,670.70 | 3,665.20 | 3,667.10 | 758.7K |
| 09:20 | 3,666.80 | 3,671.20 | 3,662.40 | 3,671.20 | 475.2K |
| 09:25 | 3,671.80 | 3,675.70 | 3,671.80 | 3,673.20 | 648.4K |
| 09:30 | 3,671.90 | 3,671.90 | 3,667.80 | 3,667.80 | 554.4K |
| 09:35 | 3,666.00 | 3,671.90 | 3,664.30 | 3,671.90 | 342.6K |
| 09:40 | 3,673.40 | 3,675.20 | 3,670.40 | 3,670.40 | 452.8K |
| 09:45 | 3,670.20 | 3,673.40 | 3,669.80 | 3,671.70 | 366.7K |
| 09:50 | 3,670.60 | 3,672.60 | 3,670.10 | 3,672.60 | 411.5K |
| 09:55 | 3,673.00 | 3,676.00 | 3,672.80 | 3,676.00 | 563.5K |
| 10:00 | 3,677.40 | 3,678.90 | 3,675.60 | 3,675.60 | 429.4K |
| 10:05 | 3,674.30 | 3,675.70 | 3,672.50 | 3,675.70 | 361.1K |
| 10:10 | 3,676.00 | 3,676.00 | 3,674.00 | 3,675.10 | 263.6K |
| 10:15 | 3,675.70 | 3,679.50 | 3,675.70 | 3,679.50 | 222.1K |
| 10:20 | 3,679.40 | 3,682.40 | 3,679.40 | 3,680.90 | 278.7K |
| 10:25 | 3,679.00 | 3,681.40 | 3,677.70 | 3,681.30 | 500.0K |
| 10:30 | 3,681.90 | 3,681.90 | 3,678.40 | 3,680.10 | 333.0K |
| 10:35 | 3,680.00 | 3,681.60 | 3,679.80 | 3,681.60 | 329.7K |
| 10:40 | 3,680.50 | 3,680.50 | 3,675.40 | 3,675.40 | 378.3K |
| 10:45 | 3,674.50 | 3,674.70 | 3,673.80 | 3,674.40 | 149.0K |
| 10:50 | 3,674.40 | 3,674.40 | 3,672.60 | 3,674.10 | 225.9K |
| 10:55 | 3,674.30 | 3,674.70 | 3,673.60 | 3,673.80 | 226.6K |
| 11:00 | 3,674.50 | 3,676.50 | 3,673.80 | 3,676.20 | 158.9K |
| 11:05 | 3,676.00 | 3,676.00 | 3,673.90 | 3,673.90 | 84.0K |
| 11:10 | 3,673.50 | 3,673.50 | 3,669.20 | 3,669.20 | 259.6K |
| 11:15 | 3,668.40 | 3,668.50 | 3,665.10 | 3,665.10 | 397.5K |
| 11:20 | 3,666.20 | 3,666.70 | 3,665.70 | 3,666.10 | 215.4K |
| 11:25 | 3,666.20 | 3,666.60 | 3,665.80 | 3,665.80 | 147.1K |
| 11:30 | 3,666.10 | 3,666.10 | 3,664.10 | 3,664.60 | 240.7K |
| 11:35 | 3,665.20 | 3,667.80 | 3,665.20 | 3,667.80 | 185.7K |
| 11:40 | 3,667.90 | 3,669.10 | 3,667.90 | 3,669.10 | 167.3K |
| 11:45 | 3,669.30 | 3,670.30 | 3,669.00 | 3,670.30 | 302.4K |
| 11:50 | 3,670.50 | 3,672.20 | 3,670.50 | 3,672.20 | 115.7K |
| 11:55 | 3,672.40 | 3,673.00 | 3,671.80 | 3,671.80 | 302.8K |
| 12:00 | 3,673.30 | 3,676.60 | 3,673.30 | 3,676.60 | 467.4K |
| 12:05 | 3,677.30 | 3,677.80 | 3,677.00 | 3,677.50 | 503.1K |
| 12:10 | 3,677.60 | 3,679.50 | 3,677.60 | 3,679.50 | 171.6K |
| 12:15 | 3,678.50 | 3,680.30 | 3,678.50 | 3,679.60 | 196.2K |
| 12:20 | 3,679.20 | 3,680.50 | 3,679.20 | 3,680.10 | 273.7K |
| 12:25 | 3,680.80 | 3,682.10 | 3,680.80 | 3,681.70 | 352.3K |
| 12:30 | 3,681.80 | 3,683.80 | 3,681.80 | 3,683.50 | 320.8K |
| 12:35 | 3,683.30 | 3,683.30 | 3,682.60 | 3,682.70 | 248.6K |
| 12:40 | 3,682.40 | 3,683.00 | 3,682.00 | 3,682.00 | 239.3K |
| 12:45 | 3,682.00 | 3,682.30 | 3,678.30 | 3,678.30 | 231.4K |
| 12:50 | 3,678.60 | 3,678.70 | 3,677.30 | 3,677.30 | 210.9K |
| 12:55 | 3,678.50 | 3,679.20 | 3,678.50 | 3,678.80 | 129.4K |
| 13:00 | 3,678.60 | 3,679.20 | 3,678.30 | 3,679.00 | 106.6K |
| 13:05 | 3,679.20 | 3,679.20 | 3,677.80 | 3,678.10 | 110.3K |
| 13:10 | 3,678.70 | 3,679.10 | 3,678.20 | 3,678.20 | 114.0K |
| 13:15 | 3,678.40 | 3,679.20 | 3,678.20 | 3,679.20 | 93.5K |
| 13:20 | 3,678.50 | 3,678.60 | 3,677.10 | 3,678.50 | 244.1K |
| 13:25 | 3,678.00 | 3,678.00 | 3,676.00 | 3,676.00 | 277.5K |
| 13:30 | 3,682.00 | 3,682.00 | 3,678.30 | 3,678.40 | 612.4K |
| 13:35 | 3,677.40 | 3,679.00 | 3,677.10 | 3,679.00 | 295.3K |
| 13:40 | 3,678.80 | 3,678.80 | 3,675.00 | 3,675.00 | 262.4K |
| 13:45 | 3,674.90 | 3,674.90 | 3,672.90 | 3,673.50 | 373.5K |
| 13:50 | 3,674.10 | 3,676.30 | 3,674.10 | 3,676.30 | 375.7K |
| 13:55 | 3,676.30 | 3,677.40 | 3,676.30 | 3,676.80 | 268.0K |
| 14:00 | 3,677.40 | 3,677.40 | 3,675.70 | 3,675.80 | 184.5K |
| 14:05 | 3,676.20 | 3,676.40 | 3,673.20 | 3,673.30 | 225.2K |
| 14:10 | 3,673.10 | 3,673.40 | 3,669.60 | 3,669.60 | 274.6K |
| 14:15 | 3,668.80 | 3,668.80 | 3,667.00 | 3,667.30 | 195.3K |
| 14:20 | 3,667.60 | 3,668.70 | 3,666.40 | 3,667.20 | 130.7K |
| 14:25 | 3,667.60 | 3,668.30 | 3,667.10 | 3,668.00 | 131.5K |
| 14:30 | 3,667.30 | 3,668.00 | 3,665.00 | 3,665.00 | 324.9K |
| 14:35 | 3,664.40 | 3,667.10 | 3,664.40 | 3,667.10 | 195.9K |
| 14:40 | 3,666.20 | 3,666.20 | 3,661.40 | 3,663.00 | 652.7K |
| 14:45 | 3,663.90 | 3,664.60 | 3,661.40 | 3,662.80 | 434.9K |
| 14:50 | 3,664.80 | 3,666.80 | 3,661.30 | 3,661.30 | 716.0K |
| 14:55 | 3,660.30 | 3,662.70 | 3,659.60 | 3,662.70 | 486.6K |
| 15:00 | 3,662.50 | 3,663.80 | 3,660.70 | 3,660.70 | 369.3K |
| 15:05 | 3,661.10 | 3,662.20 | 3,658.70 | 3,659.30 | 693.8K |
| 15:10 | 3,658.00 | 3,658.20 | 3,655.00 | 3,657.00 | 370.3K |
| 15:15 | 3,655.10 | 3,659.50 | 3,654.40 | 3,659.50 | 372.1K |
| 15:20 | 3,659.80 | 3,660.00 | 3,653.90 | 3,654.00 | 591.4K |
| 15:25 | 3,654.20 | 3,658.10 | 3,654.20 | 3,657.50 | 405.5K |
| 15:30 | 3,657.50 | 3,657.50 | 3,654.80 | 3,654.80 | 268.9K |
| 15:35 | 3,653.30 | 3,653.30 | 3,649.80 | 3,650.10 | 308.9K |
| 15:40 | 3,650.50 | 3,650.50 | 3,648.10 | 3,648.60 | 562.5K |
| 15:45 | 3,647.30 | 3,653.30 | 3,647.30 | 3,652.10 | 287.1K |
| 15:50 | 3,652.50 | 3,655.70 | 3,652.20 | 3,655.70 | 244.3K |
| 15:55 | 3,654.40 | 3,654.60 | 3,651.30 | 3,652.00 | 177.8K |
| 16:00 | 3,651.70 | 3,652.00 | 3,647.60 | 3,648.10 | 485.3K |
| 16:05 | 3,647.90 | 3,649.40 | 3,647.30 | 3,649.40 | 236.2K |
| 16:10 | 3,649.90 | 3,653.50 | 3,649.90 | 3,652.70 | 230.4K |
| 16:15 | 3,653.80 | 3,655.80 | 3,653.80 | 3,655.70 | 505.2K |
| 16:20 | 3,654.70 | 3,656.90 | 3,654.40 | 3,656.90 | 227.6K |
| 16:25 | 3,658.10 | 3,660.00 | 3,658.10 | 3,659.80 | 217.8K |
| 16:30 | 3,661.70 | 3,663.50 | 3,661.60 | 3,663.50 | 323.1K |
| 16:35 | 3,663.80 | 3,666.90 | 3,663.80 | 3,666.70 | 352.3K |
| 16:40 | 3,666.20 | 3,668.90 | 3,666.20 | 3,668.80 | 246.1K |
| 16:45 | 3,667.90 | 3,669.90 | 3,667.90 | 3,668.30 | 326.1K |
| 16:50 | 3,668.80 | 3,669.50 | 3,668.00 | 3,668.70 | 277.6K |
| 16:55 | 3,668.60 | 3,668.60 | 3,665.60 | 3,666.00 | 320.5K |
| 17:00 | 3,666.00 | 3,666.20 | 3,664.90 | 3,665.10 | 212.7K |
| 17:05 | 3,665.10 | 3,667.20 | 3,665.10 | 3,667.10 | 280.7K |
| 17:10 | 3,667.20 | 3,667.90 | 3,666.00 | 3,666.70 | 397.5K |
| 17:15 | 3,667.00 | 3,667.00 | 3,666.30 | 3,667.00 | 249.0K |
| 17:20 | 3,667.40 | 3,668.40 | 3,667.40 | 3,667.60 | 506.1K |
| 17:25 | 3,667.20 | 3,667.70 | 3,666.30 | 3,666.30 | 432.9K |
| 17:35 | 3,668.90 | 3,668.90 | 3,668.90 | 3,668.90 | 0.0K |