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 | 3,371.00 | 3,371.00 | 3,319.90 | 3,319.90 | 5,495.0K |
| 09:05 | 3,323.10 | 3,324.70 | 3,307.00 | 3,315.80 | 1,689.7K |
| 09:10 | 3,314.20 | 3,323.40 | 3,313.40 | 3,323.40 | 1,518.1K |
| 09:15 | 3,306.10 | 3,316.30 | 3,284.00 | 3,289.10 | 9,366.1K |
| 09:20 | 3,286.80 | 3,287.90 | 3,232.40 | 3,248.80 | 9,619.9K |
| 09:25 | 3,215.60 | 3,228.80 | 3,209.10 | 3,213.40 | 7,673.5K |
| 09:30 | 3,214.70 | 3,242.80 | 3,214.70 | 3,242.80 | 6,579.9K |
| 09:35 | 3,236.50 | 3,253.80 | 3,236.50 | 3,253.80 | 3,893.4K |
| 09:40 | 3,258.40 | 3,272.60 | 3,258.40 | 3,264.90 | 3,169.7K |
| 09:45 | 3,264.00 | 3,270.50 | 3,264.00 | 3,267.10 | 2,525.0K |
| 09:50 | 3,261.80 | 3,271.70 | 3,261.80 | 3,269.70 | 1,976.5K |
| 09:55 | 3,276.50 | 3,276.50 | 3,269.20 | 3,273.10 | 1,409.9K |
| 10:00 | 3,273.90 | 3,297.30 | 3,273.90 | 3,297.30 | 3,922.3K |
| 10:05 | 3,306.00 | 3,318.60 | 3,304.30 | 3,309.30 | 2,999.0K |
| 10:10 | 3,305.50 | 3,305.50 | 3,289.60 | 3,291.80 | 2,335.8K |
| 10:15 | 3,289.80 | 3,294.00 | 3,287.60 | 3,287.60 | 2,199.0K |
| 10:20 | 3,290.70 | 3,292.40 | 3,285.80 | 3,290.50 | 1,284.1K |
| 10:25 | 3,291.10 | 3,291.10 | 3,278.70 | 3,281.70 | 1,511.7K |
| 10:30 | 3,280.00 | 3,280.00 | 3,264.80 | 3,276.50 | 2,166.6K |
| 10:35 | 3,277.50 | 3,277.50 | 3,271.80 | 3,273.40 | 921.8K |
| 10:40 | 3,274.90 | 3,278.70 | 3,274.90 | 3,278.20 | 1,201.8K |
| 10:45 | 3,279.70 | 3,279.70 | 3,274.10 | 3,279.00 | 1,002.9K |
| 10:50 | 3,281.10 | 3,284.30 | 3,276.90 | 3,276.90 | 1,111.6K |
| 10:55 | 3,277.30 | 3,278.20 | 3,270.60 | 3,272.90 | 1,368.8K |
| 11:00 | 3,271.90 | 3,274.60 | 3,268.00 | 3,271.80 | 1,024.2K |
| 11:05 | 3,272.30 | 3,277.50 | 3,269.40 | 3,277.50 | 970.4K |
| 11:10 | 3,281.90 | 3,288.50 | 3,278.80 | 3,278.80 | 1,605.6K |
| 11:15 | 3,277.50 | 3,277.50 | 3,268.80 | 3,268.80 | 1,060.6K |
| 11:20 | 3,267.20 | 3,267.70 | 3,260.10 | 3,260.30 | 1,019.0K |
| 11:25 | 3,262.10 | 3,273.90 | 3,262.10 | 3,271.00 | 1,264.6K |
| 11:30 | 3,272.80 | 3,280.60 | 3,270.90 | 3,279.60 | 841.2K |
| 11:35 | 3,280.20 | 3,281.70 | 3,275.80 | 3,279.50 | 828.5K |
| 11:40 | 3,281.30 | 3,286.20 | 3,279.80 | 3,286.10 | 965.7K |
| 11:45 | 3,287.80 | 3,302.30 | 3,283.00 | 3,302.30 | 1,089.5K |
| 11:50 | 3,302.50 | 3,302.50 | 3,286.20 | 3,287.40 | 1,020.6K |
| 11:55 | 3,286.30 | 3,286.30 | 3,274.60 | 3,274.60 | 1,563.3K |
| 12:00 | 3,276.70 | 3,295.70 | 3,276.70 | 3,292.00 | 1,023.7K |
| 12:05 | 3,294.10 | 3,300.10 | 3,294.10 | 3,297.20 | 1,089.9K |
| 12:10 | 3,297.40 | 3,307.20 | 3,297.40 | 3,304.40 | 898.9K |
| 12:15 | 3,305.80 | 3,315.70 | 3,305.80 | 3,315.00 | 742.7K |
| 12:20 | 3,313.40 | 3,319.80 | 3,312.90 | 3,317.30 | 631.1K |
| 12:25 | 3,316.40 | 3,316.40 | 3,310.20 | 3,315.60 | 697.3K |
| 12:30 | 3,313.40 | 3,318.80 | 3,312.50 | 3,318.80 | 748.1K |
| 12:35 | 3,316.50 | 3,334.10 | 3,316.50 | 3,334.10 | 1,530.5K |
| 12:40 | 3,335.40 | 3,344.90 | 3,332.20 | 3,344.90 | 1,091.1K |
| 12:45 | 3,345.10 | 3,345.10 | 3,332.80 | 3,332.80 | 1,179.5K |
| 12:50 | 3,335.90 | 3,335.90 | 3,322.30 | 3,323.30 | 855.0K |
| 12:55 | 3,322.10 | 3,322.10 | 3,312.10 | 3,314.00 | 816.9K |
| 13:00 | 3,314.90 | 3,331.70 | 3,313.10 | 3,331.70 | 941.3K |
| 13:05 | 3,333.70 | 3,341.40 | 3,333.70 | 3,341.40 | 542.3K |
| 13:10 | 3,339.00 | 3,339.00 | 3,319.30 | 3,319.30 | 1,147.4K |
| 13:15 | 3,314.50 | 3,315.70 | 3,310.60 | 3,310.60 | 1,111.1K |
| 13:20 | 3,316.60 | 3,317.40 | 3,313.80 | 3,317.40 | 633.1K |
| 13:25 | 3,316.20 | 3,320.70 | 3,313.90 | 3,317.60 | 658.2K |
| 13:30 | 3,313.00 | 3,313.00 | 3,303.20 | 3,303.20 | 790.7K |
| 13:35 | 3,301.10 | 3,304.00 | 3,299.70 | 3,304.00 | 991.8K |
| 13:40 | 3,306.00 | 3,306.00 | 3,297.70 | 3,297.70 | 821.6K |
| 13:45 | 3,293.80 | 3,293.80 | 3,286.50 | 3,286.50 | 772.2K |
| 13:50 | 3,286.80 | 3,286.80 | 3,281.80 | 3,282.70 | 869.4K |
| 13:55 | 3,286.00 | 3,290.40 | 3,286.00 | 3,290.30 | 459.5K |
| 14:00 | 3,292.00 | 3,296.80 | 3,290.30 | 3,296.30 | 772.3K |
| 14:05 | 3,295.50 | 3,296.50 | 3,290.60 | 3,292.10 | 543.9K |
| 14:10 | 3,290.60 | 3,290.80 | 3,286.60 | 3,288.80 | 623.1K |
| 14:15 | 3,291.80 | 3,292.40 | 3,289.40 | 3,292.40 | 379.4K |
| 14:20 | 3,293.80 | 3,302.80 | 3,290.90 | 3,302.80 | 573.5K |
| 14:25 | 3,302.70 | 3,311.70 | 3,302.70 | 3,311.70 | 468.4K |
| 14:30 | 3,314.60 | 3,316.50 | 3,311.90 | 3,314.10 | 765.0K |
| 14:35 | 3,312.30 | 3,315.30 | 3,309.30 | 3,309.30 | 413.3K |
| 14:40 | 3,308.50 | 3,312.10 | 3,307.50 | 3,311.40 | 522.2K |
| 14:45 | 3,310.00 | 3,322.40 | 3,305.40 | 3,322.30 | 771.6K |
| 14:50 | 3,324.20 | 3,331.90 | 3,323.30 | 3,331.90 | 905.5K |
| 14:55 | 3,334.60 | 3,337.90 | 3,333.50 | 3,337.90 | 923.1K |
| 15:00 | 3,335.40 | 3,335.40 | 3,324.10 | 3,324.10 | 694.6K |
| 15:05 | 3,323.50 | 3,323.80 | 3,320.90 | 3,322.40 | 445.4K |
| 15:10 | 3,322.70 | 3,326.60 | 3,321.30 | 3,323.90 | 566.4K |
| 15:15 | 3,324.20 | 3,324.20 | 3,316.30 | 3,317.50 | 492.8K |
| 15:20 | 3,317.10 | 3,317.40 | 3,309.20 | 3,310.10 | 720.2K |
| 15:25 | 3,308.70 | 3,308.70 | 3,304.60 | 3,304.60 | 587.8K |
| 15:30 | 3,300.30 | 3,301.70 | 3,295.70 | 3,296.70 | 1,297.5K |
| 15:35 | 3,297.10 | 3,297.10 | 3,288.60 | 3,288.80 | 764.6K |
| 15:40 | 3,292.40 | 3,292.40 | 3,285.30 | 3,285.30 | 750.5K |
| 15:45 | 3,287.00 | 3,313.50 | 3,287.00 | 3,313.50 | 1,183.9K |
| 15:50 | 3,317.40 | 3,325.60 | 3,317.00 | 3,317.00 | 846.9K |
| 15:55 | 3,317.90 | 3,327.40 | 3,316.30 | 3,327.00 | 780.8K |
| 16:00 | 3,330.70 | 3,337.90 | 3,328.90 | 3,337.90 | 978.3K |
| 16:05 | 3,337.40 | 3,344.20 | 3,335.70 | 3,338.80 | 868.6K |
| 16:10 | 3,344.60 | 3,393.00 | 3,344.60 | 3,393.00 | 5,087.7K |
| 16:15 | 3,399.20 | 3,422.20 | 3,397.00 | 3,422.20 | 4,531.9K |
| 16:20 | 3,418.20 | 3,418.20 | 3,363.20 | 3,363.20 | 4,350.9K |
| 16:25 | 3,361.00 | 3,363.10 | 3,338.20 | 3,338.60 | 2,188.1K |
| 16:30 | 3,342.50 | 3,364.00 | 3,342.50 | 3,359.00 | 1,770.7K |
| 16:35 | 3,351.90 | 3,351.90 | 3,322.00 | 3,322.00 | 2,064.1K |
| 16:40 | 3,320.30 | 3,322.80 | 3,314.30 | 3,318.30 | 2,304.9K |
| 16:45 | 3,320.10 | 3,329.90 | 3,320.10 | 3,324.30 | 1,369.7K |
| 16:50 | 3,326.90 | 3,343.60 | 3,326.90 | 3,343.60 | 944.0K |
| 16:55 | 3,344.00 | 3,354.90 | 3,343.50 | 3,354.90 | 1,311.8K |
| 17:00 | 3,353.80 | 3,358.70 | 3,350.50 | 3,354.90 | 1,292.3K |
| 17:05 | 3,355.80 | 3,355.80 | 3,341.70 | 3,341.70 | 1,441.3K |
| 17:10 | 3,342.50 | 3,345.30 | 3,319.00 | 3,319.00 | 2,699.7K |
| 17:15 | 3,314.40 | 3,326.90 | 3,309.80 | 3,326.90 | 2,478.7K |
| 17:20 | 3,329.70 | 3,329.70 | 3,323.50 | 3,323.50 | 1,483.7K |
| 17:25 | 3,324.30 | 3,324.30 | 3,312.50 | 3,312.50 | 1,873.2K |
| 17:35 | 3,314.30 | 3,314.30 | 3,314.30 | 3,314.30 | 0.0K |