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 | 3,295.20 | 3,311.30 | 3,278.20 | 3,309.50 | 6,402.5K |
| 09:05 | 3,305.30 | 3,308.50 | 3,295.10 | 3,301.20 | 1,913.3K |
| 09:10 | 3,298.70 | 3,308.70 | 3,298.70 | 3,306.90 | 1,423.0K |
| 09:15 | 3,306.70 | 3,312.80 | 3,304.20 | 3,306.30 | 1,297.4K |
| 09:20 | 3,308.10 | 3,309.80 | 3,305.60 | 3,305.60 | 1,035.0K |
| 09:25 | 3,305.10 | 3,308.60 | 3,305.10 | 3,308.60 | 1,206.4K |
| 09:30 | 3,305.20 | 3,309.40 | 3,300.50 | 3,309.40 | 1,057.5K |
| 09:35 | 3,306.40 | 3,316.60 | 3,306.40 | 3,315.40 | 861.5K |
| 09:40 | 3,317.40 | 3,325.10 | 3,317.40 | 3,320.90 | 1,145.5K |
| 09:45 | 3,320.70 | 3,324.10 | 3,320.20 | 3,323.60 | 994.7K |
| 09:50 | 3,321.80 | 3,324.10 | 3,320.70 | 3,320.70 | 820.2K |
| 09:55 | 3,324.60 | 3,325.90 | 3,323.30 | 3,323.70 | 619.2K |
| 10:00 | 3,326.50 | 3,326.50 | 3,306.90 | 3,306.90 | 1,493.2K |
| 10:05 | 3,305.30 | 3,305.50 | 3,298.70 | 3,305.50 | 1,241.5K |
| 10:10 | 3,304.60 | 3,307.10 | 3,299.20 | 3,299.70 | 662.9K |
| 10:15 | 3,301.30 | 3,304.00 | 3,298.20 | 3,298.20 | 537.5K |
| 10:20 | 3,299.10 | 3,301.00 | 3,296.40 | 3,298.10 | 489.3K |
| 10:25 | 3,299.30 | 3,299.30 | 3,289.40 | 3,289.40 | 713.2K |
| 10:30 | 3,289.00 | 3,289.00 | 3,281.60 | 3,286.00 | 884.0K |
| 10:35 | 3,288.50 | 3,290.80 | 3,288.50 | 3,290.50 | 629.5K |
| 10:40 | 3,290.50 | 3,299.10 | 3,290.50 | 3,299.10 | 418.5K |
| 10:45 | 3,301.10 | 3,301.10 | 3,295.50 | 3,300.20 | 669.3K |
| 10:50 | 3,297.50 | 3,299.80 | 3,297.50 | 3,299.30 | 396.0K |
| 10:55 | 3,301.30 | 3,312.50 | 3,301.30 | 3,312.50 | 819.4K |
| 11:00 | 3,315.00 | 3,315.00 | 3,307.00 | 3,307.00 | 570.0K |
| 11:05 | 3,306.30 | 3,311.70 | 3,306.10 | 3,310.70 | 508.2K |
| 11:10 | 3,313.30 | 3,315.60 | 3,312.80 | 3,313.70 | 537.8K |
| 11:15 | 3,314.60 | 3,315.10 | 3,312.00 | 3,314.50 | 461.9K |
| 11:20 | 3,315.30 | 3,317.70 | 3,314.30 | 3,314.40 | 537.3K |
| 11:25 | 3,311.30 | 3,311.30 | 3,306.10 | 3,306.30 | 798.4K |
| 11:30 | 3,307.10 | 3,307.10 | 3,303.20 | 3,303.20 | 679.2K |
| 11:35 | 3,300.50 | 3,303.40 | 3,300.20 | 3,300.50 | 524.1K |
| 11:40 | 3,299.60 | 3,299.60 | 3,296.80 | 3,296.80 | 467.9K |
| 11:45 | 3,296.20 | 3,296.20 | 3,294.20 | 3,294.20 | 659.3K |
| 11:50 | 3,294.20 | 3,296.60 | 3,294.10 | 3,294.10 | 303.8K |
| 11:55 | 3,293.40 | 3,294.90 | 3,292.10 | 3,292.10 | 502.4K |
| 12:00 | 3,289.30 | 3,290.50 | 3,287.80 | 3,288.10 | 674.2K |
| 12:05 | 3,285.50 | 3,288.70 | 3,285.50 | 3,288.30 | 547.8K |
| 12:10 | 3,288.90 | 3,293.50 | 3,288.40 | 3,293.50 | 521.3K |
| 12:15 | 3,293.40 | 3,295.60 | 3,292.30 | 3,293.10 | 475.1K |
| 12:20 | 3,291.00 | 3,292.50 | 3,286.70 | 3,287.50 | 673.2K |
| 12:25 | 3,287.90 | 3,291.00 | 3,287.00 | 3,290.60 | 214.2K |
| 12:30 | 3,291.20 | 3,291.60 | 3,287.80 | 3,288.50 | 536.8K |
| 12:35 | 3,289.40 | 3,289.40 | 3,285.90 | 3,288.30 | 424.1K |
| 12:40 | 3,290.80 | 3,293.40 | 3,290.80 | 3,291.60 | 563.2K |
| 12:45 | 3,292.20 | 3,293.40 | 3,290.80 | 3,293.30 | 337.0K |
| 12:50 | 3,293.80 | 3,298.60 | 3,293.80 | 3,298.30 | 652.6K |
| 12:55 | 3,298.40 | 3,301.10 | 3,288.90 | 3,288.90 | 1,260.5K |
| 13:00 | 3,272.80 | 3,272.80 | 3,258.10 | 3,265.90 | 4,402.9K |
| 13:05 | 3,266.20 | 3,273.10 | 3,263.50 | 3,264.40 | 703.6K |
| 13:10 | 3,263.90 | 3,276.80 | 3,263.90 | 3,275.30 | 633.8K |
| 13:15 | 3,279.60 | 3,281.50 | 3,277.60 | 3,278.50 | 415.7K |
| 13:20 | 3,276.70 | 3,277.60 | 3,273.40 | 3,274.20 | 597.4K |
| 13:25 | 3,275.10 | 3,284.70 | 3,275.10 | 3,283.60 | 477.4K |
| 13:30 | 3,283.50 | 3,283.50 | 3,275.70 | 3,275.70 | 381.3K |
| 13:35 | 3,273.90 | 3,273.90 | 3,272.00 | 3,272.90 | 383.3K |
| 13:40 | 3,270.90 | 3,271.30 | 3,264.00 | 3,264.00 | 930.3K |
| 13:45 | 3,262.70 | 3,280.90 | 3,261.80 | 3,280.00 | 902.5K |
| 13:50 | 3,280.10 | 3,281.70 | 3,274.20 | 3,274.20 | 321.5K |
| 13:55 | 3,275.30 | 3,275.30 | 3,269.00 | 3,269.00 | 319.0K |
| 14:00 | 3,268.00 | 3,270.00 | 3,265.80 | 3,268.90 | 485.8K |
| 14:05 | 3,270.10 | 3,270.10 | 3,266.70 | 3,267.30 | 411.3K |
| 14:10 | 3,268.00 | 3,271.70 | 3,267.00 | 3,271.70 | 384.1K |
| 14:15 | 3,271.80 | 3,273.60 | 3,270.20 | 3,270.20 | 389.7K |
| 14:20 | 3,270.20 | 3,270.20 | 3,265.00 | 3,265.00 | 1,077.7K |
| 14:25 | 3,265.10 | 3,265.10 | 3,260.50 | 3,261.00 | 524.1K |
| 14:30 | 3,260.80 | 3,267.30 | 3,260.80 | 3,267.20 | 535.8K |
| 14:35 | 3,267.20 | 3,268.10 | 3,265.60 | 3,265.60 | 596.5K |
| 14:40 | 3,265.00 | 3,269.70 | 3,265.00 | 3,269.70 | 358.7K |
| 14:45 | 3,269.50 | 3,273.30 | 3,267.30 | 3,273.30 | 534.7K |
| 14:50 | 3,272.50 | 3,275.70 | 3,272.40 | 3,275.70 | 342.4K |
| 14:55 | 3,280.30 | 3,284.40 | 3,279.10 | 3,282.70 | 515.8K |
| 15:00 | 3,286.60 | 3,286.60 | 3,282.80 | 3,286.00 | 832.8K |
| 15:05 | 3,285.30 | 3,294.90 | 3,285.30 | 3,291.90 | 2,482.0K |
| 15:10 | 3,291.90 | 3,297.10 | 3,291.90 | 3,293.50 | 803.9K |
| 15:15 | 3,293.40 | 3,297.50 | 3,293.20 | 3,297.50 | 581.9K |
| 15:20 | 3,295.30 | 3,295.30 | 3,291.10 | 3,291.10 | 500.5K |
| 15:25 | 3,291.00 | 3,291.20 | 3,289.10 | 3,289.30 | 456.3K |
| 15:30 | 3,291.60 | 3,295.60 | 3,288.10 | 3,295.60 | 686.2K |
| 15:35 | 3,296.90 | 3,301.50 | 3,287.10 | 3,301.50 | 990.8K |
| 15:40 | 3,298.50 | 3,305.80 | 3,298.50 | 3,298.50 | 854.6K |
| 15:45 | 3,299.50 | 3,300.10 | 3,295.80 | 3,300.10 | 701.1K |
| 15:50 | 3,301.00 | 3,309.80 | 3,301.00 | 3,308.10 | 824.1K |
| 15:55 | 3,309.10 | 3,316.60 | 3,309.10 | 3,314.00 | 646.5K |
| 16:00 | 3,316.00 | 3,324.70 | 3,316.00 | 3,317.70 | 1,054.1K |
| 16:05 | 3,317.40 | 3,317.40 | 3,307.40 | 3,307.40 | 820.6K |
| 16:10 | 3,309.80 | 3,309.80 | 3,302.00 | 3,302.00 | 547.0K |
| 16:15 | 3,304.70 | 3,306.90 | 3,303.60 | 3,306.80 | 437.3K |
| 16:20 | 3,307.40 | 3,307.40 | 3,301.00 | 3,301.50 | 632.9K |
| 16:25 | 3,302.00 | 3,302.00 | 3,297.30 | 3,297.70 | 543.0K |
| 16:30 | 3,299.20 | 3,303.60 | 3,298.50 | 3,302.50 | 604.9K |
| 16:35 | 3,302.20 | 3,303.90 | 3,299.70 | 3,299.70 | 620.4K |
| 16:40 | 3,298.30 | 3,298.30 | 3,295.00 | 3,297.00 | 983.8K |
| 16:45 | 3,297.50 | 3,301.50 | 3,295.50 | 3,295.50 | 663.1K |
| 16:50 | 3,293.70 | 3,293.70 | 3,287.50 | 3,288.20 | 785.8K |
| 16:55 | 3,290.20 | 3,290.30 | 3,287.60 | 3,288.00 | 658.6K |
| 17:00 | 3,288.90 | 3,295.00 | 3,288.00 | 3,295.00 | 901.3K |
| 17:05 | 3,295.90 | 3,297.70 | 3,295.40 | 3,296.20 | 823.2K |
| 17:10 | 3,296.80 | 3,296.80 | 3,292.80 | 3,294.80 | 856.0K |
| 17:15 | 3,295.70 | 3,299.80 | 3,295.70 | 3,299.80 | 1,020.8K |
| 17:20 | 3,300.50 | 3,306.40 | 3,300.50 | 3,306.20 | 818.3K |
| 17:25 | 3,303.50 | 3,306.80 | 3,303.50 | 3,305.50 | 1,121.6K |
| 17:35 | 3,303.80 | 3,303.80 | 3,303.80 | 3,303.80 | 0.0K |