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 | 3,772.90 | 3,773.00 | 3,757.90 | 3,757.90 | 2,896.3K |
| 09:05 | 3,759.10 | 3,759.30 | 3,750.70 | 3,750.70 | 1,089.8K |
| 09:10 | 3,748.80 | 3,755.20 | 3,748.80 | 3,753.60 | 514.5K |
| 09:15 | 3,756.90 | 3,759.00 | 3,754.60 | 3,759.00 | 614.2K |
| 09:20 | 3,757.80 | 3,763.50 | 3,757.80 | 3,763.50 | 492.8K |
| 09:25 | 3,764.00 | 3,765.40 | 3,761.70 | 3,765.00 | 466.3K |
| 09:30 | 3,766.80 | 3,766.80 | 3,761.50 | 3,761.50 | 633.2K |
| 09:35 | 3,762.10 | 3,767.40 | 3,762.10 | 3,766.80 | 579.6K |
| 09:40 | 3,766.70 | 3,767.80 | 3,764.90 | 3,767.80 | 336.2K |
| 09:45 | 3,766.10 | 3,766.70 | 3,763.60 | 3,764.60 | 465.6K |
| 09:50 | 3,764.80 | 3,764.80 | 3,761.50 | 3,764.00 | 397.3K |
| 09:55 | 3,763.50 | 3,772.60 | 3,763.50 | 3,772.60 | 479.0K |
| 10:00 | 3,775.10 | 3,777.10 | 3,775.10 | 3,775.10 | 384.3K |
| 10:05 | 3,773.00 | 3,777.00 | 3,773.00 | 3,775.70 | 355.7K |
| 10:10 | 3,776.60 | 3,776.60 | 3,772.40 | 3,772.40 | 280.9K |
| 10:15 | 3,772.60 | 3,774.20 | 3,772.60 | 3,774.20 | 348.9K |
| 10:20 | 3,773.40 | 3,773.40 | 3,771.00 | 3,772.80 | 364.2K |
| 10:25 | 3,773.90 | 3,778.00 | 3,773.90 | 3,777.50 | 169.5K |
| 10:30 | 3,776.90 | 3,777.30 | 3,774.60 | 3,774.60 | 302.9K |
| 10:35 | 3,774.40 | 3,775.80 | 3,772.80 | 3,772.80 | 859.2K |
| 10:40 | 3,772.30 | 3,774.60 | 3,772.20 | 3,774.60 | 194.9K |
| 10:45 | 3,775.40 | 3,776.80 | 3,775.30 | 3,776.60 | 224.1K |
| 10:50 | 3,776.50 | 3,776.50 | 3,775.50 | 3,776.10 | 164.8K |
| 10:55 | 3,776.70 | 3,778.90 | 3,776.70 | 3,778.90 | 136.3K |
| 11:00 | 3,780.80 | 3,782.20 | 3,780.80 | 3,781.60 | 352.3K |
| 11:05 | 3,782.20 | 3,782.90 | 3,779.40 | 3,779.60 | 163.2K |
| 11:10 | 3,779.90 | 3,781.90 | 3,779.90 | 3,780.50 | 185.6K |
| 11:15 | 3,779.60 | 3,779.70 | 3,775.90 | 3,775.90 | 368.3K |
| 11:20 | 3,775.70 | 3,777.10 | 3,775.60 | 3,777.10 | 294.6K |
| 11:25 | 3,778.00 | 3,779.10 | 3,778.00 | 3,779.00 | 106.2K |
| 11:30 | 3,779.40 | 3,779.60 | 3,778.50 | 3,779.10 | 78.5K |
| 11:35 | 3,780.00 | 3,781.70 | 3,779.30 | 3,781.70 | 231.5K |
| 11:40 | 3,781.50 | 3,783.40 | 3,781.10 | 3,783.40 | 147.4K |
| 11:45 | 3,783.20 | 3,783.20 | 3,780.00 | 3,780.00 | 157.5K |
| 11:50 | 3,780.40 | 3,781.30 | 3,780.40 | 3,780.40 | 138.6K |
| 11:55 | 3,782.20 | 3,783.00 | 3,781.70 | 3,782.80 | 174.5K |
| 12:00 | 3,782.30 | 3,782.80 | 3,781.70 | 3,781.70 | 119.2K |
| 12:05 | 3,782.50 | 3,783.80 | 3,782.50 | 3,783.80 | 95.8K |
| 12:10 | 3,783.60 | 3,783.60 | 3,777.40 | 3,777.40 | 356.8K |
| 12:15 | 3,777.30 | 3,778.70 | 3,777.30 | 3,777.60 | 113.8K |
| 12:20 | 3,778.00 | 3,778.00 | 3,775.60 | 3,776.50 | 126.2K |
| 12:25 | 3,776.50 | 3,776.50 | 3,774.20 | 3,774.70 | 142.3K |
| 12:30 | 3,775.50 | 3,777.90 | 3,775.50 | 3,777.60 | 129.7K |
| 12:35 | 3,777.60 | 3,779.70 | 3,777.30 | 3,779.70 | 98.4K |
| 12:40 | 3,779.60 | 3,779.80 | 3,777.70 | 3,777.70 | 240.4K |
| 12:45 | 3,777.60 | 3,777.60 | 3,777.20 | 3,777.30 | 94.1K |
| 12:50 | 3,777.60 | 3,777.90 | 3,777.00 | 3,777.60 | 81.6K |
| 12:55 | 3,777.60 | 3,778.40 | 3,776.90 | 3,776.90 | 143.2K |
| 13:00 | 3,776.80 | 3,778.10 | 3,776.60 | 3,777.20 | 228.3K |
| 13:05 | 3,775.60 | 3,775.60 | 3,774.00 | 3,774.40 | 277.1K |
| 13:10 | 3,774.80 | 3,775.90 | 3,774.80 | 3,775.90 | 135.4K |
| 13:15 | 3,775.70 | 3,776.00 | 3,775.60 | 3,775.70 | 63.2K |
| 13:20 | 3,775.40 | 3,777.80 | 3,775.40 | 3,777.80 | 72.9K |
| 13:25 | 3,778.00 | 3,778.40 | 3,777.40 | 3,777.40 | 120.5K |
| 13:30 | 3,777.50 | 3,780.10 | 3,777.50 | 3,779.70 | 234.9K |
| 13:35 | 3,779.60 | 3,781.70 | 3,779.60 | 3,781.20 | 163.8K |
| 13:40 | 3,782.10 | 3,782.30 | 3,781.40 | 3,781.40 | 162.2K |
| 13:45 | 3,781.70 | 3,782.20 | 3,780.60 | 3,780.90 | 98.3K |
| 13:50 | 3,780.60 | 3,780.60 | 3,779.00 | 3,779.20 | 161.8K |
| 13:55 | 3,779.30 | 3,781.30 | 3,779.10 | 3,781.30 | 112.3K |
| 14:00 | 3,783.60 | 3,785.20 | 3,783.50 | 3,785.20 | 218.3K |
| 14:05 | 3,785.20 | 3,785.20 | 3,782.30 | 3,782.30 | 93.6K |
| 14:10 | 3,782.30 | 3,782.30 | 3,780.10 | 3,780.60 | 108.6K |
| 14:15 | 3,780.90 | 3,781.90 | 3,780.40 | 3,780.40 | 82.0K |
| 14:20 | 3,779.20 | 3,779.40 | 3,778.60 | 3,779.40 | 99.2K |
| 14:25 | 3,780.10 | 3,780.60 | 3,779.30 | 3,779.70 | 391.6K |
| 14:30 | 3,779.80 | 3,779.80 | 3,776.80 | 3,776.80 | 300.6K |
| 14:35 | 3,777.20 | 3,778.10 | 3,776.50 | 3,776.70 | 325.8K |
| 14:40 | 3,776.00 | 3,776.40 | 3,774.60 | 3,775.00 | 176.5K |
| 14:45 | 3,775.10 | 3,778.70 | 3,775.10 | 3,778.70 | 244.2K |
| 14:50 | 3,778.50 | 3,782.30 | 3,778.50 | 3,782.30 | 261.9K |
| 14:55 | 3,781.80 | 3,783.20 | 3,781.20 | 3,783.10 | 130.4K |
| 15:00 | 3,783.00 | 3,783.00 | 3,780.30 | 3,781.20 | 158.0K |
| 15:05 | 3,781.20 | 3,781.20 | 3,777.50 | 3,777.50 | 106.5K |
| 15:10 | 3,777.50 | 3,778.70 | 3,777.40 | 3,778.70 | 424.5K |
| 15:15 | 3,778.70 | 3,780.50 | 3,778.50 | 3,779.70 | 104.7K |
| 15:20 | 3,779.30 | 3,779.90 | 3,778.40 | 3,779.90 | 208.6K |
| 15:25 | 3,779.80 | 3,781.40 | 3,779.50 | 3,781.40 | 129.0K |
| 15:30 | 3,781.70 | 3,782.60 | 3,781.50 | 3,782.20 | 453.3K |
| 15:35 | 3,783.00 | 3,784.30 | 3,783.00 | 3,784.00 | 168.3K |
| 15:40 | 3,784.00 | 3,785.10 | 3,784.00 | 3,784.00 | 169.6K |
| 15:45 | 3,784.40 | 3,784.40 | 3,782.90 | 3,783.30 | 130.0K |
| 15:50 | 3,783.60 | 3,785.30 | 3,782.00 | 3,784.60 | 220.1K |
| 15:55 | 3,785.60 | 3,785.60 | 3,785.00 | 3,785.30 | 212.5K |
| 16:00 | 3,786.30 | 3,787.30 | 3,786.30 | 3,787.00 | 155.9K |
| 16:05 | 3,786.90 | 3,787.50 | 3,786.80 | 3,786.90 | 222.6K |
| 16:10 | 3,786.70 | 3,789.50 | 3,786.70 | 3,789.50 | 255.3K |
| 16:15 | 3,789.50 | 3,791.30 | 3,789.50 | 3,790.90 | 194.2K |
| 16:20 | 3,790.90 | 3,790.90 | 3,789.30 | 3,789.90 | 201.5K |
| 16:25 | 3,789.70 | 3,789.90 | 3,789.00 | 3,789.60 | 127.4K |
| 16:30 | 3,789.10 | 3,789.10 | 3,788.00 | 3,789.00 | 196.0K |
| 16:35 | 3,789.30 | 3,789.50 | 3,788.20 | 3,788.20 | 167.4K |
| 16:40 | 3,788.50 | 3,788.70 | 3,787.50 | 3,788.70 | 172.2K |
| 16:45 | 3,788.30 | 3,788.30 | 3,786.20 | 3,786.90 | 167.6K |
| 16:50 | 3,787.00 | 3,787.80 | 3,787.00 | 3,787.80 | 148.0K |
| 16:55 | 3,787.00 | 3,787.00 | 3,785.30 | 3,785.40 | 158.4K |
| 17:00 | 3,785.50 | 3,785.60 | 3,784.10 | 3,784.10 | 231.2K |
| 17:05 | 3,784.90 | 3,785.80 | 3,784.20 | 3,784.40 | 268.3K |
| 17:10 | 3,783.60 | 3,783.60 | 3,782.00 | 3,782.00 | 394.9K |
| 17:15 | 3,782.10 | 3,783.80 | 3,781.90 | 3,783.80 | 292.9K |
| 17:20 | 3,783.40 | 3,784.30 | 3,783.00 | 3,784.30 | 416.9K |
| 17:25 | 3,784.10 | 3,785.00 | 3,783.70 | 3,784.50 | 592.1K |
| 17:35 | 3,782.20 | 3,782.20 | 3,782.20 | 3,782.20 | 0.0K |