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 | 3,622.80 | 3,622.80 | 3,608.00 | 3,608.00 | 2,014.1K |
| 09:05 | 3,607.20 | 3,607.20 | 3,598.40 | 3,600.10 | 823.6K |
| 09:10 | 3,598.80 | 3,605.20 | 3,598.80 | 3,603.80 | 327.7K |
| 09:15 | 3,602.20 | 3,608.90 | 3,602.20 | 3,608.80 | 657.4K |
| 09:20 | 3,608.70 | 3,609.10 | 3,607.00 | 3,609.10 | 503.0K |
| 09:25 | 3,610.40 | 3,616.00 | 3,610.40 | 3,615.40 | 467.3K |
| 09:30 | 3,615.10 | 3,616.50 | 3,613.60 | 3,614.20 | 614.6K |
| 09:35 | 3,614.80 | 3,614.80 | 3,607.20 | 3,607.20 | 862.0K |
| 09:40 | 3,606.20 | 3,610.50 | 3,606.20 | 3,610.50 | 473.4K |
| 09:45 | 3,610.40 | 3,612.00 | 3,604.70 | 3,604.70 | 556.8K |
| 09:50 | 3,604.40 | 3,604.40 | 3,602.20 | 3,602.20 | 270.5K |
| 09:55 | 3,603.00 | 3,603.00 | 3,598.70 | 3,599.30 | 413.2K |
| 10:00 | 3,598.70 | 3,602.20 | 3,598.70 | 3,599.10 | 311.8K |
| 10:05 | 3,598.00 | 3,600.50 | 3,598.00 | 3,599.90 | 182.2K |
| 10:10 | 3,599.90 | 3,600.50 | 3,599.70 | 3,600.30 | 115.2K |
| 10:15 | 3,600.40 | 3,600.80 | 3,598.10 | 3,598.10 | 268.1K |
| 10:20 | 3,598.00 | 3,598.00 | 3,594.20 | 3,594.20 | 421.8K |
| 10:25 | 3,594.10 | 3,596.50 | 3,594.10 | 3,596.50 | 269.5K |
| 10:30 | 3,597.30 | 3,600.10 | 3,596.60 | 3,596.60 | 681.6K |
| 10:35 | 3,596.20 | 3,598.10 | 3,596.20 | 3,598.10 | 220.5K |
| 10:40 | 3,598.10 | 3,598.80 | 3,597.40 | 3,597.40 | 336.8K |
| 10:45 | 3,597.60 | 3,598.80 | 3,597.30 | 3,598.80 | 283.4K |
| 10:50 | 3,599.40 | 3,601.30 | 3,599.40 | 3,599.60 | 185.8K |
| 10:55 | 3,598.40 | 3,599.60 | 3,596.80 | 3,598.90 | 223.7K |
| 11:00 | 3,599.50 | 3,601.10 | 3,598.70 | 3,601.10 | 178.6K |
| 11:05 | 3,600.80 | 3,602.30 | 3,600.30 | 3,600.30 | 233.7K |
| 11:10 | 3,598.20 | 3,600.20 | 3,598.10 | 3,599.80 | 212.5K |
| 11:15 | 3,600.40 | 3,601.10 | 3,599.40 | 3,601.10 | 264.3K |
| 11:20 | 3,601.40 | 3,601.80 | 3,601.20 | 3,601.40 | 135.6K |
| 11:25 | 3,601.90 | 3,603.70 | 3,601.40 | 3,603.70 | 115.7K |
| 11:30 | 3,604.30 | 3,604.70 | 3,603.90 | 3,604.70 | 123.1K |
| 11:35 | 3,604.90 | 3,604.90 | 3,604.00 | 3,604.90 | 94.1K |
| 11:40 | 3,605.20 | 3,606.40 | 3,605.20 | 3,606.30 | 142.5K |
| 11:45 | 3,605.70 | 3,610.50 | 3,605.60 | 3,610.50 | 305.5K |
| 11:50 | 3,610.50 | 3,612.50 | 3,610.50 | 3,612.30 | 1,778.2K |
| 11:55 | 3,613.00 | 3,614.40 | 3,612.50 | 3,612.60 | 1,210.4K |
| 12:00 | 3,612.90 | 3,612.90 | 3,610.00 | 3,610.90 | 272.7K |
| 12:05 | 3,611.40 | 3,616.80 | 3,611.40 | 3,616.80 | 159.9K |
| 12:10 | 3,617.30 | 3,617.30 | 3,610.50 | 3,610.50 | 291.9K |
| 12:15 | 3,610.40 | 3,610.40 | 3,608.40 | 3,608.70 | 323.4K |
| 12:20 | 3,608.20 | 3,610.00 | 3,608.20 | 3,609.30 | 468.4K |
| 12:25 | 3,609.20 | 3,609.60 | 3,609.00 | 3,609.00 | 188.2K |
| 12:30 | 3,609.00 | 3,610.10 | 3,608.80 | 3,608.80 | 235.0K |
| 12:35 | 3,609.00 | 3,609.20 | 3,608.20 | 3,608.20 | 205.9K |
| 12:40 | 3,609.00 | 3,609.00 | 3,606.20 | 3,606.70 | 285.2K |
| 12:45 | 3,606.70 | 3,607.80 | 3,606.40 | 3,607.80 | 506.5K |
| 12:50 | 3,608.00 | 3,610.20 | 3,608.00 | 3,610.20 | 182.5K |
| 12:55 | 3,610.10 | 3,610.70 | 3,609.10 | 3,609.60 | 110.5K |
| 13:00 | 3,609.70 | 3,610.50 | 3,608.50 | 3,608.70 | 199.1K |
| 13:05 | 3,608.50 | 3,608.50 | 3,607.50 | 3,607.90 | 121.1K |
| 13:10 | 3,607.40 | 3,607.40 | 3,606.10 | 3,606.20 | 134.3K |
| 13:15 | 3,606.40 | 3,610.10 | 3,606.40 | 3,609.70 | 131.9K |
| 13:20 | 3,609.80 | 3,609.80 | 3,608.90 | 3,608.90 | 119.9K |
| 13:25 | 3,609.20 | 3,610.60 | 3,609.20 | 3,610.60 | 213.6K |
| 13:30 | 3,609.60 | 3,609.60 | 3,608.30 | 3,608.30 | 261.6K |
| 13:35 | 3,608.30 | 3,608.90 | 3,608.20 | 3,608.80 | 116.4K |
| 13:40 | 3,608.30 | 3,608.30 | 3,606.80 | 3,607.00 | 155.5K |
| 13:45 | 3,607.10 | 3,610.10 | 3,607.10 | 3,610.10 | 106.7K |
| 13:50 | 3,609.90 | 3,609.90 | 3,608.60 | 3,608.60 | 74.6K |
| 13:55 | 3,608.50 | 3,610.10 | 3,608.30 | 3,610.10 | 69.9K |
| 14:00 | 3,611.10 | 3,619.80 | 3,611.10 | 3,616.40 | 674.7K |
| 14:05 | 3,616.40 | 3,616.40 | 3,614.40 | 3,614.40 | 138.5K |
| 14:10 | 3,614.30 | 3,614.30 | 3,613.10 | 3,613.10 | 110.1K |
| 14:15 | 3,613.20 | 3,613.20 | 3,610.80 | 3,613.10 | 294.0K |
| 14:20 | 3,613.70 | 3,613.70 | 3,611.80 | 3,611.80 | 282.6K |
| 14:25 | 3,612.20 | 3,612.20 | 3,611.60 | 3,612.00 | 333.1K |
| 14:30 | 3,613.00 | 3,614.70 | 3,612.80 | 3,614.60 | 145.6K |
| 14:35 | 3,615.00 | 3,615.70 | 3,615.00 | 3,615.20 | 110.0K |
| 14:40 | 3,615.10 | 3,615.10 | 3,612.30 | 3,612.30 | 173.6K |
| 14:45 | 3,611.90 | 3,611.90 | 3,610.20 | 3,611.50 | 194.5K |
| 14:50 | 3,611.50 | 3,613.20 | 3,611.50 | 3,612.80 | 170.9K |
| 14:55 | 3,612.50 | 3,612.60 | 3,609.40 | 3,609.40 | 185.9K |
| 15:00 | 3,609.10 | 3,609.80 | 3,609.00 | 3,609.80 | 271.2K |
| 15:05 | 3,609.50 | 3,610.40 | 3,608.30 | 3,608.30 | 288.0K |
| 15:10 | 3,608.00 | 3,608.60 | 3,607.70 | 3,608.30 | 926.4K |
| 15:15 | 3,607.70 | 3,607.70 | 3,602.80 | 3,602.80 | 1,320.8K |
| 15:20 | 3,601.70 | 3,602.30 | 3,595.90 | 3,596.40 | 874.9K |
| 15:25 | 3,594.40 | 3,597.80 | 3,594.40 | 3,595.90 | 577.9K |
| 15:30 | 3,597.60 | 3,600.60 | 3,597.50 | 3,600.30 | 668.2K |
| 15:35 | 3,597.90 | 3,597.90 | 3,595.40 | 3,597.00 | 935.2K |
| 15:40 | 3,596.50 | 3,601.60 | 3,596.30 | 3,600.30 | 601.6K |
| 15:45 | 3,599.30 | 3,600.10 | 3,598.10 | 3,599.20 | 637.0K |
| 15:50 | 3,600.00 | 3,602.80 | 3,600.00 | 3,602.60 | 231.0K |
| 15:55 | 3,602.20 | 3,603.00 | 3,601.70 | 3,603.00 | 250.9K |
| 16:00 | 3,602.30 | 3,606.10 | 3,602.30 | 3,604.90 | 369.6K |
| 16:05 | 3,605.10 | 3,607.30 | 3,605.10 | 3,606.20 | 524.5K |
| 16:10 | 3,606.80 | 3,608.80 | 3,606.60 | 3,606.60 | 302.7K |
| 16:15 | 3,608.20 | 3,608.20 | 3,605.80 | 3,607.20 | 650.8K |
| 16:20 | 3,607.90 | 3,608.10 | 3,605.40 | 3,605.40 | 715.3K |
| 16:25 | 3,606.90 | 3,608.60 | 3,605.80 | 3,606.70 | 414.0K |
| 16:30 | 3,607.90 | 3,607.90 | 3,603.60 | 3,603.90 | 813.0K |
| 16:35 | 3,604.60 | 3,605.50 | 3,602.40 | 3,602.40 | 796.8K |
| 16:40 | 3,604.40 | 3,606.10 | 3,603.80 | 3,606.10 | 381.1K |
| 16:45 | 3,606.00 | 3,610.80 | 3,606.00 | 3,610.80 | 647.1K |
| 16:50 | 3,610.70 | 3,612.10 | 3,610.00 | 3,612.10 | 394.7K |
| 16:55 | 3,612.00 | 3,612.00 | 3,610.00 | 3,610.90 | 362.5K |
| 17:00 | 3,611.20 | 3,614.40 | 3,611.20 | 3,614.40 | 415.9K |
| 17:05 | 3,614.60 | 3,617.50 | 3,614.60 | 3,616.40 | 468.4K |
| 17:10 | 3,615.30 | 3,619.20 | 3,615.30 | 3,619.20 | 958.6K |
| 17:15 | 3,618.60 | 3,619.90 | 3,618.60 | 3,619.20 | 527.1K |
| 17:20 | 3,618.20 | 3,618.20 | 3,614.00 | 3,614.00 | 583.1K |
| 17:25 | 3,613.30 | 3,613.90 | 3,612.20 | 3,612.60 | 711.5K |
| 17:35 | 3,614.90 | 3,614.90 | 3,614.90 | 3,614.90 | 0.0K |