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 | 3,761.60 | 3,771.70 | 3,761.60 | 3,768.70 | 1,384.1K |
| 09:05 | 3,768.40 | 3,768.40 | 3,761.30 | 3,761.60 | 628.7K |
| 09:10 | 3,759.10 | 3,763.00 | 3,756.90 | 3,758.50 | 540.5K |
| 09:15 | 3,760.70 | 3,763.40 | 3,759.30 | 3,763.40 | 522.8K |
| 09:20 | 3,763.40 | 3,763.40 | 3,758.10 | 3,758.10 | 384.8K |
| 09:25 | 3,757.30 | 3,757.30 | 3,752.10 | 3,752.10 | 539.4K |
| 09:30 | 3,754.30 | 3,758.70 | 3,752.30 | 3,758.70 | 538.2K |
| 09:35 | 3,759.00 | 3,759.10 | 3,755.90 | 3,757.60 | 295.9K |
| 09:40 | 3,757.70 | 3,759.80 | 3,757.60 | 3,759.50 | 313.0K |
| 09:45 | 3,759.00 | 3,761.10 | 3,757.80 | 3,757.80 | 231.9K |
| 09:50 | 3,758.20 | 3,760.50 | 3,757.20 | 3,757.20 | 215.7K |
| 09:55 | 3,756.40 | 3,756.40 | 3,754.60 | 3,756.10 | 323.1K |
| 10:00 | 3,755.30 | 3,755.30 | 3,750.00 | 3,750.40 | 299.4K |
| 10:05 | 3,749.10 | 3,749.20 | 3,745.70 | 3,745.70 | 361.6K |
| 10:10 | 3,746.00 | 3,747.50 | 3,744.40 | 3,747.50 | 297.3K |
| 10:15 | 3,747.60 | 3,750.20 | 3,747.60 | 3,750.20 | 409.9K |
| 10:20 | 3,750.00 | 3,751.00 | 3,748.20 | 3,748.20 | 296.6K |
| 10:25 | 3,747.50 | 3,751.90 | 3,747.50 | 3,751.70 | 174.3K |
| 10:30 | 3,751.20 | 3,755.10 | 3,751.10 | 3,755.10 | 254.9K |
| 10:35 | 3,754.80 | 3,755.00 | 3,753.90 | 3,755.00 | 220.4K |
| 10:40 | 3,754.50 | 3,756.10 | 3,754.50 | 3,755.60 | 176.9K |
| 10:45 | 3,756.90 | 3,760.70 | 3,756.90 | 3,760.70 | 217.9K |
| 10:50 | 3,760.70 | 3,760.70 | 3,757.50 | 3,757.60 | 275.3K |
| 10:55 | 3,757.40 | 3,757.40 | 3,755.20 | 3,755.20 | 120.1K |
| 11:00 | 3,755.00 | 3,757.80 | 3,754.90 | 3,757.80 | 159.1K |
| 11:05 | 3,757.20 | 3,758.70 | 3,757.20 | 3,758.60 | 221.8K |
| 11:10 | 3,759.90 | 3,760.90 | 3,759.40 | 3,760.20 | 228.9K |
| 11:15 | 3,758.80 | 3,758.80 | 3,756.60 | 3,756.90 | 167.7K |
| 11:20 | 3,757.50 | 3,760.30 | 3,757.50 | 3,759.80 | 334.2K |
| 11:25 | 3,759.10 | 3,759.50 | 3,758.70 | 3,759.20 | 135.6K |
| 11:30 | 3,759.80 | 3,759.80 | 3,757.10 | 3,757.10 | 196.4K |
| 11:35 | 3,757.20 | 3,758.30 | 3,756.80 | 3,756.80 | 113.7K |
| 11:40 | 3,756.50 | 3,757.00 | 3,755.60 | 3,756.60 | 240.1K |
| 11:45 | 3,756.60 | 3,756.60 | 3,753.60 | 3,753.60 | 196.2K |
| 11:50 | 3,754.00 | 3,755.30 | 3,753.60 | 3,755.20 | 157.6K |
| 11:55 | 3,755.90 | 3,756.00 | 3,753.60 | 3,753.60 | 195.8K |
| 12:00 | 3,753.70 | 3,754.00 | 3,747.20 | 3,747.80 | 530.5K |
| 12:05 | 3,748.30 | 3,748.40 | 3,748.10 | 3,748.20 | 157.1K |
| 12:10 | 3,748.20 | 3,750.20 | 3,747.70 | 3,750.20 | 185.8K |
| 12:15 | 3,750.00 | 3,751.30 | 3,750.00 | 3,750.10 | 171.2K |
| 12:20 | 3,750.80 | 3,751.50 | 3,750.50 | 3,750.60 | 155.6K |
| 12:25 | 3,749.80 | 3,751.70 | 3,749.80 | 3,750.20 | 380.1K |
| 12:30 | 3,750.10 | 3,750.20 | 3,748.80 | 3,748.80 | 152.5K |
| 12:35 | 3,748.70 | 3,748.80 | 3,747.20 | 3,747.20 | 248.0K |
| 12:40 | 3,747.20 | 3,747.30 | 3,746.70 | 3,746.80 | 150.9K |
| 12:45 | 3,746.90 | 3,748.20 | 3,746.90 | 3,748.20 | 107.0K |
| 12:50 | 3,748.20 | 3,748.60 | 3,746.50 | 3,747.00 | 176.7K |
| 12:55 | 3,746.90 | 3,747.10 | 3,746.50 | 3,747.10 | 160.2K |
| 13:00 | 3,747.20 | 3,747.40 | 3,746.90 | 3,747.10 | 131.1K |
| 13:05 | 3,746.80 | 3,748.60 | 3,746.60 | 3,748.40 | 151.2K |
| 13:10 | 3,748.60 | 3,750.00 | 3,748.60 | 3,750.00 | 111.6K |
| 13:15 | 3,750.80 | 3,751.60 | 3,750.40 | 3,751.20 | 216.8K |
| 13:20 | 3,751.40 | 3,751.40 | 3,750.00 | 3,750.00 | 89.6K |
| 13:25 | 3,750.10 | 3,750.70 | 3,749.40 | 3,749.40 | 102.9K |
| 13:30 | 3,748.00 | 3,748.40 | 3,747.10 | 3,747.10 | 139.1K |
| 13:35 | 3,747.20 | 3,747.20 | 3,742.00 | 3,742.00 | 200.8K |
| 13:40 | 3,741.90 | 3,742.50 | 3,740.30 | 3,742.50 | 256.1K |
| 13:45 | 3,742.90 | 3,745.40 | 3,742.90 | 3,745.20 | 111.2K |
| 13:50 | 3,744.70 | 3,745.70 | 3,744.60 | 3,745.60 | 104.4K |
| 13:55 | 3,746.20 | 3,746.20 | 3,745.30 | 3,745.30 | 98.9K |
| 14:00 | 3,745.60 | 3,745.90 | 3,743.70 | 3,743.70 | 111.3K |
| 14:05 | 3,741.90 | 3,741.90 | 3,739.20 | 3,739.90 | 387.5K |
| 14:10 | 3,739.80 | 3,740.10 | 3,739.60 | 3,740.10 | 92.4K |
| 14:15 | 3,740.90 | 3,740.90 | 3,739.20 | 3,739.20 | 323.9K |
| 14:20 | 3,738.60 | 3,738.60 | 3,737.00 | 3,737.00 | 239.1K |
| 14:25 | 3,736.50 | 3,736.80 | 3,734.80 | 3,735.60 | 280.9K |
| 14:30 | 3,735.80 | 3,737.30 | 3,735.80 | 3,737.30 | 148.6K |
| 14:35 | 3,737.10 | 3,737.20 | 3,736.30 | 3,737.00 | 153.7K |
| 14:40 | 3,737.30 | 3,739.90 | 3,737.30 | 3,739.90 | 170.3K |
| 14:45 | 3,740.80 | 3,742.60 | 3,740.50 | 3,742.60 | 236.7K |
| 14:50 | 3,740.70 | 3,741.20 | 3,740.30 | 3,741.20 | 181.6K |
| 14:55 | 3,741.10 | 3,742.40 | 3,741.00 | 3,741.00 | 147.2K |
| 15:00 | 3,740.70 | 3,744.40 | 3,740.70 | 3,744.30 | 201.5K |
| 15:05 | 3,744.40 | 3,746.00 | 3,744.40 | 3,745.10 | 345.0K |
| 15:10 | 3,743.40 | 3,743.40 | 3,742.40 | 3,742.70 | 256.4K |
| 15:15 | 3,741.90 | 3,741.90 | 3,740.60 | 3,741.30 | 199.9K |
| 15:20 | 3,741.30 | 3,743.00 | 3,741.30 | 3,743.00 | 221.3K |
| 15:25 | 3,742.00 | 3,743.60 | 3,741.50 | 3,743.10 | 270.3K |
| 15:30 | 3,743.00 | 3,750.00 | 3,742.90 | 3,748.00 | 542.3K |
| 15:35 | 3,746.10 | 3,748.90 | 3,746.10 | 3,747.70 | 335.5K |
| 15:40 | 3,746.10 | 3,747.70 | 3,745.80 | 3,747.00 | 409.8K |
| 15:45 | 3,746.50 | 3,747.30 | 3,743.40 | 3,745.10 | 361.9K |
| 15:50 | 3,745.10 | 3,746.50 | 3,743.00 | 3,743.00 | 552.7K |
| 15:55 | 3,742.10 | 3,742.50 | 3,740.80 | 3,742.50 | 244.6K |
| 16:00 | 3,742.50 | 3,745.50 | 3,742.50 | 3,743.70 | 306.4K |
| 16:05 | 3,745.00 | 3,749.40 | 3,745.00 | 3,749.40 | 389.4K |
| 16:10 | 3,749.40 | 3,749.40 | 3,747.90 | 3,748.30 | 312.5K |
| 16:15 | 3,748.60 | 3,748.60 | 3,747.50 | 3,747.50 | 359.6K |
| 16:20 | 3,747.40 | 3,747.60 | 3,744.70 | 3,744.90 | 318.7K |
| 16:25 | 3,743.80 | 3,744.70 | 3,742.80 | 3,744.60 | 390.3K |
| 16:30 | 3,745.00 | 3,748.30 | 3,745.00 | 3,748.20 | 370.3K |
| 16:35 | 3,748.10 | 3,754.30 | 3,748.10 | 3,754.30 | 602.9K |
| 16:40 | 3,753.80 | 3,754.80 | 3,753.80 | 3,754.30 | 436.1K |
| 16:45 | 3,754.60 | 3,754.60 | 3,751.80 | 3,752.40 | 422.7K |
| 16:50 | 3,752.40 | 3,752.40 | 3,750.10 | 3,750.60 | 296.7K |
| 16:55 | 3,751.00 | 3,751.90 | 3,750.40 | 3,751.30 | 352.1K |
| 17:00 | 3,750.70 | 3,751.70 | 3,750.40 | 3,751.50 | 522.4K |
| 17:05 | 3,751.80 | 3,752.10 | 3,751.10 | 3,752.00 | 279.1K |
| 17:10 | 3,751.70 | 3,752.30 | 3,751.30 | 3,751.50 | 508.4K |
| 17:15 | 3,751.70 | 3,751.70 | 3,750.10 | 3,750.70 | 595.0K |
| 17:20 | 3,750.80 | 3,752.10 | 3,750.80 | 3,751.30 | 599.3K |
| 17:25 | 3,751.30 | 3,751.70 | 3,750.10 | 3,750.10 | 1,535.7K |
| 17:35 | 3,753.30 | 3,753.30 | 3,753.30 | 3,753.30 | 0.0K |