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 | 3,447.30 | 3,457.40 | 3,447.30 | 3,451.90 | 3,004.3K |
| 09:05 | 3,452.30 | 3,452.30 | 3,444.70 | 3,451.30 | 825.7K |
| 09:10 | 3,452.60 | 3,457.20 | 3,449.40 | 3,457.20 | 932.5K |
| 09:15 | 3,461.30 | 3,464.90 | 3,460.40 | 3,460.40 | 877.9K |
| 09:20 | 3,459.30 | 3,460.50 | 3,454.50 | 3,459.40 | 643.6K |
| 09:25 | 3,461.80 | 3,461.80 | 3,448.50 | 3,449.70 | 1,118.6K |
| 09:30 | 3,451.60 | 3,455.50 | 3,448.50 | 3,455.50 | 601.5K |
| 09:35 | 3,455.20 | 3,460.40 | 3,453.80 | 3,453.80 | 577.7K |
| 09:40 | 3,453.90 | 3,455.60 | 3,453.70 | 3,453.70 | 354.9K |
| 09:45 | 3,452.00 | 3,454.10 | 3,440.50 | 3,440.50 | 567.8K |
| 09:50 | 3,440.10 | 3,444.50 | 3,440.10 | 3,444.50 | 495.9K |
| 09:55 | 3,442.90 | 3,442.90 | 3,434.40 | 3,434.40 | 782.1K |
| 10:00 | 3,421.60 | 3,427.80 | 3,419.30 | 3,427.80 | 1,633.9K |
| 10:05 | 3,428.60 | 3,440.80 | 3,428.60 | 3,440.70 | 569.0K |
| 10:10 | 3,440.50 | 3,441.10 | 3,438.80 | 3,438.80 | 357.4K |
| 10:15 | 3,438.70 | 3,438.70 | 3,429.60 | 3,429.60 | 560.2K |
| 10:20 | 3,427.50 | 3,427.50 | 3,420.70 | 3,420.70 | 771.0K |
| 10:25 | 3,419.60 | 3,426.10 | 3,418.20 | 3,424.10 | 632.3K |
| 10:30 | 3,424.10 | 3,425.90 | 3,423.10 | 3,423.80 | 497.8K |
| 10:35 | 3,421.80 | 3,424.00 | 3,418.50 | 3,423.10 | 528.0K |
| 10:40 | 3,420.60 | 3,420.60 | 3,414.30 | 3,416.60 | 354.2K |
| 10:45 | 3,415.20 | 3,415.90 | 3,414.20 | 3,414.90 | 394.4K |
| 10:50 | 3,416.00 | 3,416.00 | 3,404.80 | 3,406.70 | 726.2K |
| 10:55 | 3,405.50 | 3,412.00 | 3,404.50 | 3,412.00 | 506.7K |
| 11:00 | 3,411.70 | 3,412.60 | 3,408.30 | 3,408.80 | 337.4K |
| 11:05 | 3,408.10 | 3,410.30 | 3,402.80 | 3,402.80 | 721.2K |
| 11:10 | 3,402.10 | 3,404.80 | 3,401.40 | 3,404.80 | 476.9K |
| 11:15 | 3,407.00 | 3,411.10 | 3,407.00 | 3,409.80 | 349.9K |
| 11:20 | 3,411.80 | 3,416.40 | 3,411.80 | 3,415.70 | 400.1K |
| 11:25 | 3,417.20 | 3,418.70 | 3,417.00 | 3,417.70 | 386.1K |
| 11:30 | 3,415.70 | 3,417.40 | 3,414.70 | 3,417.40 | 285.2K |
| 11:35 | 3,417.60 | 3,418.50 | 3,417.10 | 3,418.10 | 324.0K |
| 11:40 | 3,419.20 | 3,421.80 | 3,417.90 | 3,421.80 | 325.0K |
| 11:45 | 3,422.20 | 3,425.50 | 3,422.20 | 3,425.10 | 283.9K |
| 11:50 | 3,424.90 | 3,429.90 | 3,423.60 | 3,429.90 | 652.5K |
| 11:55 | 3,429.50 | 3,440.20 | 3,429.50 | 3,439.90 | 537.5K |
| 12:00 | 3,440.30 | 3,441.90 | 3,437.40 | 3,441.80 | 430.2K |
| 12:05 | 3,441.00 | 3,441.50 | 3,439.60 | 3,440.50 | 364.5K |
| 12:10 | 3,440.90 | 3,448.70 | 3,440.90 | 3,448.70 | 1,025.3K |
| 12:15 | 3,448.10 | 3,449.60 | 3,447.40 | 3,449.60 | 346.3K |
| 12:20 | 3,449.90 | 3,453.80 | 3,449.90 | 3,453.20 | 591.9K |
| 12:25 | 3,453.80 | 3,454.30 | 3,451.00 | 3,454.30 | 223.7K |
| 12:30 | 3,451.60 | 3,458.10 | 3,450.80 | 3,457.80 | 365.1K |
| 12:35 | 3,457.90 | 3,459.60 | 3,455.20 | 3,455.20 | 325.8K |
| 12:40 | 3,455.90 | 3,455.90 | 3,450.70 | 3,450.70 | 389.1K |
| 12:45 | 3,450.60 | 3,454.00 | 3,450.30 | 3,450.30 | 457.0K |
| 12:50 | 3,447.70 | 3,453.00 | 3,445.90 | 3,453.00 | 291.5K |
| 12:55 | 3,454.40 | 3,454.40 | 3,450.90 | 3,450.90 | 248.0K |
| 13:00 | 3,451.10 | 3,451.80 | 3,444.70 | 3,445.40 | 322.3K |
| 13:05 | 3,447.00 | 3,450.80 | 3,447.00 | 3,450.80 | 264.4K |
| 13:10 | 3,450.90 | 3,452.50 | 3,449.70 | 3,450.10 | 465.3K |
| 13:15 | 3,448.80 | 3,448.80 | 3,441.90 | 3,441.90 | 272.4K |
| 13:20 | 3,441.50 | 3,441.50 | 3,438.30 | 3,439.90 | 276.0K |
| 13:25 | 3,439.30 | 3,439.70 | 3,435.00 | 3,435.00 | 225.0K |
| 13:30 | 3,434.50 | 3,435.10 | 3,432.00 | 3,433.30 | 292.0K |
| 13:35 | 3,432.80 | 3,433.90 | 3,432.10 | 3,433.30 | 173.4K |
| 13:40 | 3,433.20 | 3,434.80 | 3,433.10 | 3,433.20 | 142.1K |
| 13:45 | 3,432.60 | 3,432.60 | 3,425.10 | 3,425.10 | 441.2K |
| 13:50 | 3,425.20 | 3,427.40 | 3,424.00 | 3,427.40 | 198.8K |
| 13:55 | 3,427.00 | 3,431.50 | 3,427.00 | 3,430.70 | 190.5K |
| 14:00 | 3,431.50 | 3,435.00 | 3,431.50 | 3,435.00 | 179.7K |
| 14:05 | 3,435.10 | 3,436.00 | 3,433.30 | 3,436.00 | 153.4K |
| 14:10 | 3,435.70 | 3,438.10 | 3,435.70 | 3,438.10 | 167.0K |
| 14:15 | 3,438.50 | 3,440.00 | 3,436.10 | 3,436.10 | 242.9K |
| 14:20 | 3,437.70 | 3,438.20 | 3,434.30 | 3,434.40 | 199.8K |
| 14:25 | 3,434.30 | 3,435.00 | 3,433.90 | 3,434.70 | 91.8K |
| 14:30 | 3,436.40 | 3,440.00 | 3,435.70 | 3,440.00 | 287.4K |
| 14:35 | 3,442.60 | 3,442.80 | 3,440.80 | 3,440.80 | 217.4K |
| 14:40 | 3,439.30 | 3,439.50 | 3,437.70 | 3,437.70 | 366.4K |
| 14:45 | 3,438.10 | 3,438.40 | 3,434.50 | 3,436.50 | 239.8K |
| 14:50 | 3,436.90 | 3,438.20 | 3,436.90 | 3,436.90 | 161.9K |
| 14:55 | 3,436.10 | 3,436.10 | 3,433.00 | 3,433.30 | 263.5K |
| 15:00 | 3,433.20 | 3,435.90 | 3,433.20 | 3,435.90 | 238.5K |
| 15:05 | 3,434.80 | 3,434.80 | 3,427.00 | 3,427.00 | 525.2K |
| 15:10 | 3,426.30 | 3,428.30 | 3,425.60 | 3,426.20 | 368.7K |
| 15:15 | 3,425.70 | 3,427.40 | 3,425.70 | 3,426.90 | 223.9K |
| 15:20 | 3,427.20 | 3,427.20 | 3,424.50 | 3,424.70 | 197.4K |
| 15:25 | 3,424.00 | 3,426.70 | 3,424.00 | 3,425.00 | 233.8K |
| 15:30 | 3,426.10 | 3,426.10 | 3,418.30 | 3,423.50 | 633.6K |
| 15:35 | 3,428.60 | 3,439.40 | 3,428.20 | 3,439.40 | 508.5K |
| 15:40 | 3,435.60 | 3,438.90 | 3,433.50 | 3,438.90 | 589.8K |
| 15:45 | 3,439.50 | 3,442.10 | 3,439.50 | 3,440.80 | 523.8K |
| 15:50 | 3,440.40 | 3,443.90 | 3,437.50 | 3,442.80 | 485.3K |
| 15:55 | 3,440.70 | 3,443.60 | 3,439.50 | 3,443.60 | 420.0K |
| 16:00 | 3,442.70 | 3,442.70 | 3,437.10 | 3,438.50 | 661.1K |
| 16:05 | 3,438.90 | 3,448.50 | 3,438.90 | 3,448.50 | 391.7K |
| 16:10 | 3,449.00 | 3,449.20 | 3,442.70 | 3,447.40 | 484.9K |
| 16:15 | 3,448.60 | 3,451.30 | 3,444.70 | 3,444.70 | 344.4K |
| 16:20 | 3,444.60 | 3,444.60 | 3,432.10 | 3,433.10 | 676.0K |
| 16:25 | 3,433.90 | 3,438.50 | 3,433.90 | 3,438.50 | 309.3K |
| 16:30 | 3,439.60 | 3,447.70 | 3,439.60 | 3,447.70 | 358.8K |
| 16:35 | 3,448.10 | 3,452.30 | 3,448.10 | 3,452.30 | 331.8K |
| 16:40 | 3,452.20 | 3,461.80 | 3,452.20 | 3,461.80 | 835.1K |
| 16:45 | 3,465.30 | 3,465.30 | 3,461.60 | 3,461.80 | 448.6K |
| 16:50 | 3,459.90 | 3,459.90 | 3,454.90 | 3,455.10 | 348.1K |
| 16:55 | 3,452.70 | 3,452.70 | 3,449.50 | 3,449.50 | 410.9K |
| 17:00 | 3,459.90 | 3,459.90 | 3,450.30 | 3,450.60 | 688.4K |
| 17:05 | 3,447.80 | 3,448.40 | 3,446.40 | 3,447.10 | 429.9K |
| 17:10 | 3,446.10 | 3,446.10 | 3,444.10 | 3,444.10 | 496.5K |
| 17:15 | 3,443.30 | 3,446.30 | 3,443.30 | 3,446.30 | 553.2K |
| 17:20 | 3,446.40 | 3,446.40 | 3,442.30 | 3,442.90 | 459.1K |
| 17:25 | 3,444.30 | 3,448.00 | 3,444.30 | 3,446.90 | 725.5K |
| 17:35 | 3,449.10 | 3,449.10 | 3,449.10 | 3,449.10 | 0.0K |