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 | 3,374.20 | 3,374.20 | 3,352.30 | 3,352.30 | 8,126.2K |
| 09:05 | 3,348.50 | 3,348.50 | 3,336.50 | 3,340.80 | 2,469.3K |
| 09:10 | 3,342.90 | 3,349.80 | 3,338.50 | 3,338.50 | 1,596.0K |
| 09:15 | 3,333.20 | 3,337.90 | 3,326.80 | 3,326.80 | 1,889.2K |
| 09:20 | 3,327.90 | 3,339.70 | 3,327.90 | 3,339.70 | 1,115.9K |
| 09:25 | 3,348.50 | 3,352.30 | 3,341.80 | 3,343.60 | 1,677.4K |
| 09:30 | 3,339.60 | 3,342.90 | 3,332.70 | 3,335.80 | 1,570.8K |
| 09:35 | 3,328.90 | 3,330.00 | 3,316.00 | 3,317.20 | 1,913.2K |
| 09:40 | 3,314.90 | 3,318.30 | 3,311.50 | 3,311.50 | 1,188.4K |
| 09:45 | 3,309.70 | 3,315.60 | 3,309.20 | 3,310.20 | 1,254.9K |
| 09:50 | 3,310.70 | 3,326.10 | 3,310.70 | 3,323.00 | 785.4K |
| 09:55 | 3,319.70 | 3,329.50 | 3,317.90 | 3,317.90 | 819.2K |
| 10:00 | 3,313.80 | 3,314.50 | 3,302.00 | 3,302.00 | 1,264.8K |
| 10:05 | 3,299.20 | 3,316.10 | 3,298.30 | 3,314.10 | 905.5K |
| 10:10 | 3,315.10 | 3,319.30 | 3,312.60 | 3,314.10 | 988.1K |
| 10:15 | 3,315.00 | 3,320.60 | 3,314.40 | 3,314.40 | 1,015.8K |
| 10:20 | 3,317.70 | 3,318.90 | 3,311.40 | 3,314.00 | 906.9K |
| 10:25 | 3,316.10 | 3,327.60 | 3,315.70 | 3,326.40 | 850.7K |
| 10:30 | 3,325.80 | 3,332.90 | 3,325.80 | 3,331.80 | 655.5K |
| 10:35 | 3,330.70 | 3,341.20 | 3,330.70 | 3,341.20 | 681.3K |
| 10:40 | 3,341.70 | 3,351.00 | 3,341.10 | 3,350.70 | 1,062.5K |
| 10:45 | 3,350.60 | 3,360.70 | 3,350.40 | 3,356.70 | 914.2K |
| 10:50 | 3,352.50 | 3,354.70 | 3,347.30 | 3,350.50 | 894.3K |
| 10:55 | 3,348.40 | 3,350.80 | 3,348.30 | 3,349.30 | 522.6K |
| 11:00 | 3,349.60 | 3,350.60 | 3,345.80 | 3,347.60 | 655.3K |
| 11:05 | 3,347.80 | 3,354.70 | 3,346.80 | 3,354.70 | 460.3K |
| 11:10 | 3,356.40 | 3,356.40 | 3,348.40 | 3,350.90 | 519.8K |
| 11:15 | 3,350.80 | 3,354.40 | 3,350.80 | 3,354.40 | 571.1K |
| 11:20 | 3,355.30 | 3,355.30 | 3,350.60 | 3,354.10 | 549.3K |
| 11:25 | 3,349.60 | 3,349.60 | 3,347.70 | 3,349.30 | 531.8K |
| 11:30 | 3,350.00 | 3,351.40 | 3,348.60 | 3,350.60 | 470.3K |
| 11:35 | 3,351.10 | 3,351.10 | 3,348.80 | 3,349.80 | 683.5K |
| 11:40 | 3,350.00 | 3,352.00 | 3,349.80 | 3,350.50 | 698.5K |
| 11:45 | 3,348.10 | 3,348.10 | 3,342.50 | 3,342.50 | 848.0K |
| 11:50 | 3,340.80 | 3,341.30 | 3,336.20 | 3,336.20 | 696.3K |
| 11:55 | 3,335.60 | 3,338.20 | 3,335.60 | 3,337.40 | 609.8K |
| 12:00 | 3,339.00 | 3,339.00 | 3,331.90 | 3,338.40 | 577.2K |
| 12:05 | 3,339.80 | 3,343.30 | 3,339.80 | 3,341.90 | 374.3K |
| 12:10 | 3,340.90 | 3,340.90 | 3,335.60 | 3,335.60 | 343.4K |
| 12:15 | 3,334.10 | 3,340.40 | 3,334.00 | 3,338.30 | 343.2K |
| 12:20 | 3,339.10 | 3,339.30 | 3,337.90 | 3,338.30 | 320.2K |
| 12:25 | 3,339.10 | 3,340.30 | 3,337.70 | 3,340.30 | 240.0K |
| 12:30 | 3,340.50 | 3,342.80 | 3,339.70 | 3,342.40 | 499.3K |
| 12:35 | 3,342.50 | 3,345.40 | 3,342.50 | 3,343.80 | 398.4K |
| 12:40 | 3,344.20 | 3,348.60 | 3,344.20 | 3,346.50 | 238.7K |
| 12:45 | 3,344.90 | 3,347.30 | 3,343.50 | 3,346.40 | 769.8K |
| 12:50 | 3,343.40 | 3,346.50 | 3,341.20 | 3,346.50 | 502.6K |
| 12:55 | 3,348.70 | 3,349.40 | 3,347.60 | 3,348.30 | 456.8K |
| 13:00 | 3,349.30 | 3,353.50 | 3,349.30 | 3,353.00 | 365.8K |
| 13:05 | 3,351.20 | 3,357.50 | 3,350.50 | 3,356.50 | 382.1K |
| 13:10 | 3,356.40 | 3,362.50 | 3,356.40 | 3,361.30 | 909.5K |
| 13:15 | 3,359.70 | 3,368.20 | 3,358.40 | 3,365.80 | 626.6K |
| 13:20 | 3,365.90 | 3,368.20 | 3,365.90 | 3,367.50 | 356.4K |
| 13:25 | 3,368.00 | 3,368.40 | 3,362.80 | 3,363.30 | 447.7K |
| 13:30 | 3,363.10 | 3,371.10 | 3,363.10 | 3,371.10 | 394.8K |
| 13:35 | 3,371.80 | 3,373.50 | 3,367.50 | 3,372.90 | 548.3K |
| 13:40 | 3,371.80 | 3,375.00 | 3,371.10 | 3,374.40 | 545.5K |
| 13:45 | 3,374.90 | 3,379.20 | 3,373.20 | 3,379.20 | 536.2K |
| 13:50 | 3,378.80 | 3,382.80 | 3,378.80 | 3,382.20 | 694.6K |
| 13:55 | 3,382.10 | 3,383.20 | 3,381.00 | 3,381.00 | 352.8K |
| 14:00 | 3,381.30 | 3,381.30 | 3,375.50 | 3,375.70 | 505.5K |
| 14:05 | 3,373.50 | 3,375.70 | 3,373.00 | 3,375.10 | 299.9K |
| 14:10 | 3,373.80 | 3,378.60 | 3,373.80 | 3,377.20 | 361.6K |
| 14:15 | 3,378.70 | 3,381.50 | 3,378.40 | 3,381.20 | 427.8K |
| 14:20 | 3,381.60 | 3,382.30 | 3,377.10 | 3,377.10 | 651.5K |
| 14:25 | 3,375.70 | 3,384.10 | 3,375.70 | 3,384.10 | 631.1K |
| 14:30 | 3,385.80 | 3,387.90 | 3,381.80 | 3,384.20 | 717.8K |
| 14:35 | 3,386.20 | 3,390.50 | 3,386.20 | 3,390.30 | 614.7K |
| 14:40 | 3,389.50 | 3,393.20 | 3,389.50 | 3,392.70 | 527.6K |
| 14:45 | 3,392.90 | 3,396.10 | 3,392.90 | 3,395.00 | 654.3K |
| 14:50 | 3,393.90 | 3,399.60 | 3,392.90 | 3,399.60 | 1,157.2K |
| 14:55 | 3,399.70 | 3,403.80 | 3,399.70 | 3,403.00 | 960.9K |
| 15:00 | 3,401.40 | 3,403.30 | 3,400.50 | 3,402.20 | 708.7K |
| 15:05 | 3,401.20 | 3,410.90 | 3,401.20 | 3,410.90 | 1,043.3K |
| 15:10 | 3,412.40 | 3,416.00 | 3,411.90 | 3,414.50 | 1,056.3K |
| 15:15 | 3,411.60 | 3,412.40 | 3,408.90 | 3,408.90 | 639.2K |
| 15:20 | 3,410.30 | 3,411.90 | 3,405.50 | 3,405.50 | 972.9K |
| 15:25 | 3,407.40 | 3,410.10 | 3,406.60 | 3,409.90 | 715.1K |
| 15:30 | 3,409.90 | 3,409.90 | 3,404.20 | 3,408.90 | 1,181.7K |
| 15:35 | 3,408.80 | 3,408.80 | 3,404.70 | 3,406.70 | 661.7K |
| 15:40 | 3,403.70 | 3,403.70 | 3,399.70 | 3,402.20 | 808.5K |
| 15:45 | 3,399.30 | 3,401.30 | 3,394.90 | 3,394.90 | 664.2K |
| 15:50 | 3,392.30 | 3,395.20 | 3,389.70 | 3,395.20 | 597.9K |
| 15:55 | 3,396.70 | 3,397.70 | 3,396.40 | 3,396.50 | 490.9K |
| 16:00 | 3,396.30 | 3,397.00 | 3,393.00 | 3,395.40 | 493.0K |
| 16:05 | 3,396.60 | 3,398.70 | 3,393.10 | 3,398.70 | 817.1K |
| 16:10 | 3,399.00 | 3,401.30 | 3,397.50 | 3,401.30 | 545.6K |
| 16:15 | 3,400.10 | 3,403.10 | 3,399.80 | 3,403.00 | 406.0K |
| 16:20 | 3,404.20 | 3,408.40 | 3,404.20 | 3,405.30 | 524.1K |
| 16:25 | 3,405.10 | 3,405.90 | 3,404.20 | 3,404.70 | 808.5K |
| 16:30 | 3,405.20 | 3,407.00 | 3,402.20 | 3,407.00 | 567.9K |
| 16:35 | 3,408.10 | 3,408.10 | 3,405.90 | 3,406.80 | 443.4K |
| 16:40 | 3,407.20 | 3,407.20 | 3,404.30 | 3,404.30 | 416.0K |
| 16:45 | 3,399.20 | 3,400.50 | 3,397.10 | 3,397.20 | 725.1K |
| 16:50 | 3,396.90 | 3,396.90 | 3,390.60 | 3,390.60 | 879.1K |
| 16:55 | 3,391.00 | 3,391.40 | 3,385.70 | 3,385.70 | 753.6K |
| 17:00 | 3,387.40 | 3,388.90 | 3,386.50 | 3,388.70 | 674.4K |
| 17:05 | 3,387.90 | 3,387.90 | 3,386.00 | 3,386.10 | 756.4K |
| 17:10 | 3,385.60 | 3,385.70 | 3,378.60 | 3,379.80 | 1,526.3K |
| 17:15 | 3,379.50 | 3,379.50 | 3,376.30 | 3,378.60 | 941.4K |
| 17:20 | 3,381.20 | 3,382.10 | 3,375.90 | 3,377.90 | 1,285.7K |
| 17:25 | 3,378.50 | 3,383.10 | 3,377.90 | 3,377.90 | 1,224.5K |
| 17:35 | 3,378.10 | 3,378.10 | 3,378.10 | 3,378.10 | 0.0K |