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 | 3,521.50 | 3,521.50 | 3,502.10 | 3,507.60 | 3,222.3K |
| 09:05 | 3,508.90 | 3,510.00 | 3,493.50 | 3,493.50 | 809.4K |
| 09:10 | 3,492.80 | 3,494.50 | 3,488.40 | 3,489.80 | 770.3K |
| 09:15 | 3,490.30 | 3,493.10 | 3,489.40 | 3,492.80 | 690.7K |
| 09:20 | 3,496.40 | 3,501.30 | 3,496.40 | 3,501.10 | 797.2K |
| 09:25 | 3,501.30 | 3,506.60 | 3,501.30 | 3,504.70 | 713.3K |
| 09:30 | 3,505.20 | 3,509.10 | 3,504.90 | 3,504.90 | 478.6K |
| 09:35 | 3,503.20 | 3,509.10 | 3,500.70 | 3,509.10 | 786.7K |
| 09:40 | 3,511.10 | 3,511.10 | 3,509.40 | 3,511.10 | 292.9K |
| 09:45 | 3,511.70 | 3,512.40 | 3,510.70 | 3,511.60 | 613.0K |
| 09:50 | 3,510.30 | 3,514.20 | 3,510.30 | 3,513.30 | 439.2K |
| 09:55 | 3,512.20 | 3,512.20 | 3,507.40 | 3,510.40 | 693.6K |
| 10:00 | 3,513.00 | 3,518.50 | 3,513.00 | 3,518.50 | 403.4K |
| 10:05 | 3,519.10 | 3,519.10 | 3,514.60 | 3,514.60 | 540.0K |
| 10:10 | 3,511.70 | 3,511.70 | 3,505.40 | 3,507.20 | 565.0K |
| 10:15 | 3,507.80 | 3,510.60 | 3,507.00 | 3,507.30 | 323.5K |
| 10:20 | 3,508.90 | 3,509.80 | 3,508.40 | 3,509.80 | 509.9K |
| 10:25 | 3,510.20 | 3,510.30 | 3,509.20 | 3,510.30 | 316.5K |
| 10:30 | 3,510.70 | 3,513.10 | 3,510.70 | 3,512.80 | 531.0K |
| 10:35 | 3,513.30 | 3,515.30 | 3,513.30 | 3,514.00 | 296.1K |
| 10:40 | 3,514.40 | 3,514.40 | 3,511.00 | 3,512.40 | 242.1K |
| 10:45 | 3,511.60 | 3,514.80 | 3,511.30 | 3,514.80 | 325.3K |
| 10:50 | 3,514.60 | 3,514.60 | 3,511.00 | 3,513.00 | 385.3K |
| 10:55 | 3,514.30 | 3,514.70 | 3,510.70 | 3,512.60 | 418.1K |
| 11:00 | 3,514.90 | 3,518.10 | 3,514.90 | 3,518.10 | 349.0K |
| 11:05 | 3,518.00 | 3,522.30 | 3,518.00 | 3,522.00 | 443.2K |
| 11:10 | 3,521.30 | 3,526.60 | 3,521.30 | 3,525.40 | 523.2K |
| 11:15 | 3,525.50 | 3,526.50 | 3,521.80 | 3,521.80 | 296.2K |
| 11:20 | 3,522.70 | 3,525.20 | 3,521.50 | 3,521.50 | 340.3K |
| 11:25 | 3,519.80 | 3,519.80 | 3,517.70 | 3,517.90 | 431.1K |
| 11:30 | 3,518.00 | 3,519.90 | 3,518.00 | 3,518.80 | 249.2K |
| 11:35 | 3,518.50 | 3,518.50 | 3,515.30 | 3,515.30 | 435.5K |
| 11:40 | 3,514.10 | 3,514.50 | 3,513.40 | 3,513.80 | 282.1K |
| 11:45 | 3,514.20 | 3,514.20 | 3,510.20 | 3,510.80 | 212.4K |
| 11:50 | 3,510.80 | 3,515.10 | 3,510.80 | 3,514.70 | 403.6K |
| 11:55 | 3,515.40 | 3,516.00 | 3,515.10 | 3,515.30 | 255.3K |
| 12:00 | 3,516.70 | 3,519.80 | 3,516.60 | 3,518.70 | 462.9K |
| 12:05 | 3,518.30 | 3,518.30 | 3,515.60 | 3,515.60 | 241.5K |
| 12:10 | 3,515.80 | 3,517.00 | 3,515.80 | 3,515.90 | 194.9K |
| 12:15 | 3,515.60 | 3,515.60 | 3,513.90 | 3,515.10 | 267.8K |
| 12:20 | 3,514.50 | 3,514.50 | 3,511.50 | 3,511.60 | 211.8K |
| 12:25 | 3,511.00 | 3,513.40 | 3,511.00 | 3,512.00 | 161.0K |
| 12:30 | 3,512.10 | 3,515.00 | 3,512.10 | 3,515.00 | 139.5K |
| 12:35 | 3,514.80 | 3,516.00 | 3,514.80 | 3,516.00 | 120.6K |
| 12:40 | 3,516.20 | 3,517.10 | 3,516.00 | 3,517.00 | 168.0K |
| 12:45 | 3,516.90 | 3,517.40 | 3,516.00 | 3,516.30 | 154.1K |
| 12:50 | 3,515.90 | 3,516.00 | 3,513.70 | 3,515.40 | 243.5K |
| 12:55 | 3,516.70 | 3,516.70 | 3,513.90 | 3,514.30 | 247.5K |
| 13:00 | 3,514.60 | 3,516.30 | 3,514.10 | 3,516.30 | 306.2K |
| 13:05 | 3,516.70 | 3,518.50 | 3,516.70 | 3,518.40 | 303.1K |
| 13:10 | 3,517.50 | 3,518.00 | 3,516.90 | 3,518.00 | 162.6K |
| 13:15 | 3,517.20 | 3,517.20 | 3,514.40 | 3,514.40 | 312.8K |
| 13:20 | 3,513.80 | 3,513.80 | 3,511.50 | 3,511.50 | 250.7K |
| 13:25 | 3,515.40 | 3,518.80 | 3,513.50 | 3,513.50 | 666.1K |
| 13:30 | 3,513.90 | 3,514.40 | 3,513.30 | 3,514.40 | 165.9K |
| 13:35 | 3,514.00 | 3,515.90 | 3,514.00 | 3,515.20 | 284.2K |
| 13:40 | 3,515.60 | 3,517.00 | 3,515.30 | 3,517.00 | 133.6K |
| 13:45 | 3,518.00 | 3,519.50 | 3,518.00 | 3,518.60 | 382.6K |
| 13:50 | 3,518.50 | 3,518.50 | 3,517.40 | 3,517.60 | 122.8K |
| 13:55 | 3,517.00 | 3,517.80 | 3,516.90 | 3,517.80 | 167.9K |
| 14:00 | 3,517.40 | 3,517.90 | 3,516.00 | 3,517.90 | 224.4K |
| 14:05 | 3,518.10 | 3,518.60 | 3,517.70 | 3,518.60 | 107.3K |
| 14:10 | 3,518.90 | 3,520.80 | 3,518.90 | 3,520.80 | 296.8K |
| 14:15 | 3,520.30 | 3,520.60 | 3,520.20 | 3,520.40 | 173.5K |
| 14:20 | 3,521.40 | 3,523.60 | 3,521.20 | 3,523.40 | 452.7K |
| 14:25 | 3,523.20 | 3,524.30 | 3,522.80 | 3,522.80 | 274.8K |
| 14:30 | 3,521.40 | 3,521.40 | 3,519.70 | 3,520.70 | 279.6K |
| 14:35 | 3,521.10 | 3,524.80 | 3,521.10 | 3,524.70 | 199.1K |
| 14:40 | 3,525.40 | 3,525.40 | 3,523.80 | 3,523.90 | 365.2K |
| 14:45 | 3,524.00 | 3,525.60 | 3,523.60 | 3,523.60 | 158.8K |
| 14:50 | 3,523.50 | 3,524.40 | 3,523.10 | 3,524.40 | 178.9K |
| 14:55 | 3,524.50 | 3,526.00 | 3,523.40 | 3,523.40 | 207.8K |
| 15:00 | 3,522.20 | 3,523.00 | 3,521.80 | 3,521.80 | 414.0K |
| 15:05 | 3,521.80 | 3,522.60 | 3,518.60 | 3,518.60 | 260.6K |
| 15:10 | 3,518.30 | 3,518.50 | 3,517.00 | 3,517.80 | 349.6K |
| 15:15 | 3,517.60 | 3,520.90 | 3,517.60 | 3,520.90 | 209.5K |
| 15:20 | 3,521.20 | 3,521.20 | 3,519.00 | 3,519.20 | 398.6K |
| 15:25 | 3,519.10 | 3,519.50 | 3,517.80 | 3,518.60 | 185.2K |
| 15:30 | 3,517.30 | 3,517.30 | 3,514.20 | 3,516.60 | 496.8K |
| 15:35 | 3,517.60 | 3,520.10 | 3,515.80 | 3,517.90 | 462.5K |
| 15:40 | 3,516.80 | 3,517.60 | 3,515.50 | 3,517.60 | 380.7K |
| 15:45 | 3,519.90 | 3,522.50 | 3,519.00 | 3,522.50 | 558.6K |
| 15:50 | 3,523.00 | 3,523.50 | 3,522.60 | 3,522.90 | 259.0K |
| 15:55 | 3,522.50 | 3,522.50 | 3,520.00 | 3,521.50 | 234.7K |
| 16:00 | 3,522.80 | 3,527.10 | 3,522.50 | 3,526.20 | 527.2K |
| 16:05 | 3,526.30 | 3,527.10 | 3,523.90 | 3,523.90 | 235.0K |
| 16:10 | 3,524.10 | 3,525.10 | 3,523.20 | 3,524.20 | 481.2K |
| 16:15 | 3,524.50 | 3,525.60 | 3,523.30 | 3,525.60 | 345.4K |
| 16:20 | 3,525.40 | 3,528.10 | 3,525.40 | 3,528.00 | 353.7K |
| 16:25 | 3,527.20 | 3,531.40 | 3,527.20 | 3,530.00 | 471.1K |
| 16:30 | 3,530.00 | 3,530.60 | 3,529.20 | 3,529.20 | 396.2K |
| 16:35 | 3,528.60 | 3,530.00 | 3,527.40 | 3,527.40 | 380.6K |
| 16:40 | 3,526.20 | 3,526.40 | 3,525.50 | 3,525.50 | 373.6K |
| 16:45 | 3,526.10 | 3,529.80 | 3,526.10 | 3,529.80 | 545.1K |
| 16:50 | 3,529.90 | 3,533.10 | 3,529.90 | 3,532.90 | 909.2K |
| 16:55 | 3,531.60 | 3,531.60 | 3,529.80 | 3,530.80 | 759.0K |
| 17:00 | 3,529.50 | 3,529.50 | 3,525.40 | 3,526.60 | 527.0K |
| 17:05 | 3,526.80 | 3,528.60 | 3,526.80 | 3,528.60 | 391.4K |
| 17:10 | 3,529.80 | 3,530.60 | 3,529.60 | 3,530.40 | 560.7K |
| 17:15 | 3,530.40 | 3,531.20 | 3,529.30 | 3,531.20 | 453.3K |
| 17:20 | 3,531.00 | 3,531.70 | 3,528.50 | 3,528.50 | 695.1K |
| 17:25 | 3,528.20 | 3,528.20 | 3,524.00 | 3,524.40 | 996.7K |
| 17:35 | 3,531.40 | 3,531.40 | 3,531.40 | 3,531.40 | 0.0K |