4,359.10
最終更新: 2025-10-02
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 3,732.90 | 3,736.00 | 3,724.40 | 3,726.10 | 4,037.9K |
| 09:05 | 3,729.70 | 3,729.90 | 3,712.00 | 3,712.00 | 1,342.2K |
| 09:10 | 3,709.10 | 3,712.50 | 3,703.90 | 3,712.00 | 958.0K |
| 09:15 | 3,717.10 | 3,719.10 | 3,712.10 | 3,714.50 | 636.9K |
| 09:20 | 3,714.70 | 3,714.70 | 3,710.40 | 3,711.10 | 577.8K |
| 09:25 | 3,712.60 | 3,714.50 | 3,712.00 | 3,714.30 | 534.8K |
| 09:30 | 3,711.90 | 3,711.90 | 3,704.50 | 3,704.50 | 747.8K |
| 09:35 | 3,706.90 | 3,716.20 | 3,706.90 | 3,714.50 | 638.6K |
| 09:40 | 3,715.30 | 3,721.90 | 3,715.30 | 3,721.90 | 413.1K |
| 09:45 | 3,722.40 | 3,728.60 | 3,722.00 | 3,727.40 | 525.0K |
| 09:50 | 3,727.40 | 3,730.00 | 3,724.40 | 3,730.00 | 439.4K |
| 09:55 | 3,727.40 | 3,731.80 | 3,726.70 | 3,731.80 | 437.3K |
| 10:00 | 3,732.80 | 3,733.10 | 3,728.80 | 3,728.80 | 606.5K |
| 10:05 | 3,729.30 | 3,732.40 | 3,729.00 | 3,732.40 | 326.4K |
| 10:10 | 3,731.70 | 3,733.00 | 3,730.00 | 3,733.00 | 730.5K |
| 10:15 | 3,732.70 | 3,734.40 | 3,732.30 | 3,733.30 | 311.2K |
| 10:20 | 3,732.60 | 3,732.60 | 3,727.00 | 3,727.00 | 369.6K |
| 10:25 | 3,727.20 | 3,729.50 | 3,727.20 | 3,728.80 | 372.0K |
| 10:30 | 3,729.10 | 3,729.10 | 3,724.20 | 3,724.20 | 402.7K |
| 10:35 | 3,724.40 | 3,725.00 | 3,721.70 | 3,723.00 | 374.8K |
| 10:40 | 3,722.60 | 3,724.30 | 3,721.80 | 3,722.10 | 379.9K |
| 10:45 | 3,721.80 | 3,725.40 | 3,721.80 | 3,725.40 | 489.6K |
| 10:50 | 3,725.50 | 3,726.30 | 3,725.10 | 3,725.10 | 376.8K |
| 10:55 | 3,725.00 | 3,725.00 | 3,722.20 | 3,722.20 | 1,326.2K |
| 11:00 | 3,719.60 | 3,720.60 | 3,718.60 | 3,718.60 | 1,074.6K |
| 11:05 | 3,717.90 | 3,718.90 | 3,717.30 | 3,718.90 | 590.9K |
| 11:10 | 3,718.40 | 3,720.40 | 3,718.40 | 3,719.50 | 349.7K |
| 11:15 | 3,719.30 | 3,720.70 | 3,718.40 | 3,718.40 | 329.1K |
| 11:20 | 3,718.40 | 3,719.80 | 3,718.30 | 3,719.80 | 315.4K |
| 11:25 | 3,720.50 | 3,722.30 | 3,720.50 | 3,722.30 | 328.8K |
| 11:30 | 3,723.20 | 3,723.20 | 3,720.90 | 3,720.90 | 284.0K |
| 11:35 | 3,720.10 | 3,720.40 | 3,717.50 | 3,717.50 | 304.8K |
| 11:40 | 3,718.20 | 3,718.70 | 3,715.90 | 3,715.90 | 649.2K |
| 11:45 | 3,715.10 | 3,716.20 | 3,714.30 | 3,714.40 | 295.1K |
| 11:50 | 3,714.70 | 3,715.10 | 3,713.70 | 3,714.10 | 348.3K |
| 11:55 | 3,714.60 | 3,714.60 | 3,713.00 | 3,713.80 | 867.1K |
| 12:00 | 3,714.30 | 3,714.70 | 3,710.70 | 3,710.80 | 418.4K |
| 12:05 | 3,709.70 | 3,709.70 | 3,706.30 | 3,706.30 | 329.8K |
| 12:10 | 3,706.70 | 3,706.80 | 3,703.70 | 3,706.40 | 283.3K |
| 12:15 | 3,706.70 | 3,706.70 | 3,702.40 | 3,702.40 | 296.3K |
| 12:20 | 3,703.60 | 3,707.00 | 3,703.60 | 3,707.00 | 325.4K |
| 12:25 | 3,707.60 | 3,710.90 | 3,707.60 | 3,709.90 | 228.9K |
| 12:30 | 3,709.60 | 3,709.60 | 3,704.90 | 3,705.30 | 313.4K |
| 12:35 | 3,705.80 | 3,707.90 | 3,705.30 | 3,707.30 | 360.7K |
| 12:40 | 3,706.70 | 3,708.40 | 3,706.60 | 3,708.10 | 325.9K |
| 12:45 | 3,708.40 | 3,708.80 | 3,707.50 | 3,707.50 | 228.9K |
| 12:50 | 3,708.00 | 3,708.00 | 3,701.90 | 3,701.90 | 1,224.8K |
| 12:55 | 3,701.80 | 3,701.80 | 3,700.30 | 3,701.00 | 462.6K |
| 13:00 | 3,701.60 | 3,703.00 | 3,700.70 | 3,700.70 | 1,058.7K |
| 13:05 | 3,701.40 | 3,702.30 | 3,700.60 | 3,702.30 | 532.7K |
| 13:10 | 3,704.10 | 3,707.20 | 3,704.10 | 3,706.50 | 755.5K |
| 13:15 | 3,706.50 | 3,708.60 | 3,706.10 | 3,708.10 | 309.8K |
| 13:20 | 3,707.90 | 3,708.80 | 3,707.10 | 3,708.00 | 420.8K |
| 13:25 | 3,707.70 | 3,708.40 | 3,707.50 | 3,708.00 | 261.2K |
| 13:30 | 3,708.40 | 3,708.40 | 3,705.70 | 3,706.50 | 173.5K |
| 13:35 | 3,707.60 | 3,710.10 | 3,707.60 | 3,710.10 | 277.4K |
| 13:40 | 3,709.80 | 3,711.90 | 3,709.80 | 3,710.40 | 258.0K |
| 13:45 | 3,710.10 | 3,710.80 | 3,709.60 | 3,709.90 | 209.3K |
| 13:50 | 3,711.60 | 3,712.70 | 3,710.90 | 3,710.90 | 371.1K |
| 13:55 | 3,710.80 | 3,711.10 | 3,710.10 | 3,710.10 | 125.4K |
| 14:00 | 3,710.20 | 3,710.90 | 3,709.00 | 3,709.00 | 181.3K |
| 14:05 | 3,709.30 | 3,710.60 | 3,708.90 | 3,709.30 | 354.1K |
| 14:10 | 3,709.30 | 3,709.30 | 3,707.70 | 3,708.30 | 340.5K |
| 14:15 | 3,707.90 | 3,707.90 | 3,704.10 | 3,704.10 | 218.3K |
| 14:20 | 3,704.30 | 3,709.70 | 3,704.30 | 3,709.70 | 243.9K |
| 14:25 | 3,709.40 | 3,711.70 | 3,709.40 | 3,711.60 | 189.3K |
| 14:30 | 3,711.60 | 3,711.80 | 3,710.90 | 3,711.30 | 601.5K |
| 14:35 | 3,711.60 | 3,713.60 | 3,711.50 | 3,713.60 | 193.2K |
| 14:40 | 3,713.50 | 3,713.90 | 3,712.90 | 3,713.90 | 173.8K |
| 14:45 | 3,713.30 | 3,713.70 | 3,712.20 | 3,712.20 | 270.5K |
| 14:50 | 3,712.00 | 3,712.50 | 3,709.90 | 3,710.00 | 178.8K |
| 14:55 | 3,709.70 | 3,710.40 | 3,709.20 | 3,710.40 | 281.0K |
| 15:00 | 3,711.80 | 3,711.80 | 3,710.30 | 3,710.60 | 220.1K |
| 15:05 | 3,710.60 | 3,713.30 | 3,710.60 | 3,713.20 | 130.5K |
| 15:10 | 3,713.40 | 3,715.40 | 3,713.40 | 3,715.40 | 300.3K |
| 15:15 | 3,714.60 | 3,714.90 | 3,714.20 | 3,714.70 | 209.4K |
| 15:20 | 3,714.20 | 3,715.00 | 3,712.70 | 3,714.60 | 250.9K |
| 15:25 | 3,714.60 | 3,714.80 | 3,712.70 | 3,714.80 | 175.9K |
| 15:30 | 3,714.90 | 3,716.90 | 3,713.90 | 3,716.80 | 407.7K |
| 15:35 | 3,718.30 | 3,719.40 | 3,716.60 | 3,716.60 | 454.0K |
| 15:40 | 3,716.50 | 3,716.50 | 3,711.30 | 3,711.30 | 338.8K |
| 15:45 | 3,710.70 | 3,713.80 | 3,710.40 | 3,713.40 | 610.1K |
| 15:50 | 3,714.50 | 3,717.60 | 3,714.50 | 3,717.10 | 524.2K |
| 15:55 | 3,717.30 | 3,724.80 | 3,717.30 | 3,724.60 | 693.3K |
| 16:00 | 3,724.50 | 3,725.30 | 3,722.50 | 3,722.50 | 431.0K |
| 16:05 | 3,722.80 | 3,724.80 | 3,722.80 | 3,724.60 | 1,090.8K |
| 16:10 | 3,725.30 | 3,726.60 | 3,724.70 | 3,726.60 | 266.9K |
| 16:15 | 3,726.10 | 3,726.70 | 3,725.30 | 3,725.60 | 393.8K |
| 16:20 | 3,725.60 | 3,726.80 | 3,723.80 | 3,723.80 | 328.5K |
| 16:25 | 3,722.40 | 3,722.90 | 3,722.20 | 3,722.20 | 289.9K |
| 16:30 | 3,723.40 | 3,727.20 | 3,723.20 | 3,727.20 | 395.1K |
| 16:35 | 3,725.90 | 3,728.10 | 3,725.90 | 3,728.10 | 278.1K |
| 16:40 | 3,726.60 | 3,727.20 | 3,724.90 | 3,725.50 | 389.1K |
| 16:45 | 3,725.10 | 3,726.10 | 3,724.50 | 3,725.80 | 255.2K |
| 16:50 | 3,726.50 | 3,727.50 | 3,725.30 | 3,727.50 | 336.1K |
| 16:55 | 3,727.30 | 3,728.20 | 3,726.40 | 3,726.90 | 282.5K |
| 17:00 | 3,727.50 | 3,729.10 | 3,727.50 | 3,729.10 | 379.6K |
| 17:05 | 3,729.70 | 3,730.00 | 3,728.90 | 3,729.70 | 296.0K |
| 17:10 | 3,730.50 | 3,732.20 | 3,730.50 | 3,730.70 | 584.0K |
| 17:15 | 3,731.50 | 3,732.70 | 3,731.30 | 3,732.70 | 328.4K |
| 17:20 | 3,732.80 | 3,734.10 | 3,732.30 | 3,734.10 | 580.3K |
| 17:25 | 3,733.00 | 3,733.10 | 3,731.50 | 3,731.50 | 638.2K |
| 17:35 | 3,728.30 | 3,728.30 | 3,728.30 | 3,728.30 | 0.0K |