4,373.60
最終更新: 2025-10-01
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 3,644.60 | 3,650.40 | 3,642.40 | 3,648.10 | 4,339.3K |
| 09:05 | 3,646.40 | 3,646.70 | 3,639.10 | 3,639.10 | 1,061.7K |
| 09:10 | 3,636.70 | 3,648.90 | 3,636.70 | 3,648.90 | 1,267.7K |
| 09:15 | 3,649.60 | 3,655.00 | 3,649.20 | 3,655.00 | 663.1K |
| 09:20 | 3,656.80 | 3,657.30 | 3,652.10 | 3,652.10 | 671.7K |
| 09:25 | 3,654.20 | 3,656.10 | 3,652.00 | 3,653.70 | 637.5K |
| 09:30 | 3,651.70 | 3,655.20 | 3,651.40 | 3,655.20 | 748.7K |
| 09:35 | 3,653.00 | 3,653.00 | 3,649.40 | 3,649.40 | 552.2K |
| 09:40 | 3,648.60 | 3,648.70 | 3,643.90 | 3,643.90 | 792.4K |
| 09:45 | 3,644.10 | 3,644.10 | 3,641.10 | 3,643.50 | 484.3K |
| 09:50 | 3,643.60 | 3,647.40 | 3,643.50 | 3,647.40 | 364.0K |
| 09:55 | 3,647.70 | 3,647.70 | 3,645.10 | 3,645.10 | 201.1K |
| 10:00 | 3,646.60 | 3,647.60 | 3,646.30 | 3,646.90 | 265.5K |
| 10:05 | 3,646.40 | 3,649.20 | 3,645.80 | 3,649.10 | 241.4K |
| 10:10 | 3,648.40 | 3,648.40 | 3,645.60 | 3,645.60 | 399.6K |
| 10:15 | 3,645.80 | 3,650.30 | 3,645.80 | 3,650.30 | 278.5K |
| 10:20 | 3,650.10 | 3,651.40 | 3,650.00 | 3,650.10 | 181.2K |
| 10:25 | 3,650.30 | 3,651.40 | 3,650.10 | 3,651.40 | 380.3K |
| 10:30 | 3,651.60 | 3,653.70 | 3,651.60 | 3,653.40 | 467.3K |
| 10:35 | 3,652.50 | 3,654.70 | 3,652.50 | 3,654.70 | 406.3K |
| 10:40 | 3,655.00 | 3,655.00 | 3,654.10 | 3,654.90 | 588.8K |
| 10:45 | 3,655.00 | 3,658.20 | 3,654.70 | 3,658.20 | 457.5K |
| 10:50 | 3,658.30 | 3,658.30 | 3,656.40 | 3,656.40 | 258.9K |
| 10:55 | 3,657.70 | 3,657.70 | 3,654.90 | 3,656.00 | 408.9K |
| 11:00 | 3,656.30 | 3,658.50 | 3,656.30 | 3,657.50 | 208.8K |
| 11:05 | 3,657.00 | 3,658.80 | 3,657.00 | 3,658.30 | 340.7K |
| 11:10 | 3,657.60 | 3,657.60 | 3,656.70 | 3,657.50 | 336.6K |
| 11:15 | 3,657.40 | 3,657.60 | 3,656.40 | 3,657.20 | 183.7K |
| 11:20 | 3,656.60 | 3,656.60 | 3,653.60 | 3,653.80 | 220.4K |
| 11:25 | 3,653.20 | 3,653.20 | 3,650.20 | 3,650.20 | 197.8K |
| 11:30 | 3,649.90 | 3,650.20 | 3,646.50 | 3,646.50 | 349.0K |
| 11:35 | 3,646.40 | 3,646.90 | 3,645.20 | 3,646.60 | 178.8K |
| 11:40 | 3,646.30 | 3,647.40 | 3,645.10 | 3,645.10 | 323.1K |
| 11:45 | 3,644.90 | 3,645.70 | 3,644.00 | 3,644.00 | 173.3K |
| 11:50 | 3,644.60 | 3,644.60 | 3,642.90 | 3,642.90 | 214.2K |
| 11:55 | 3,643.00 | 3,644.80 | 3,642.70 | 3,642.70 | 375.2K |
| 12:00 | 3,642.50 | 3,642.50 | 3,639.90 | 3,640.30 | 212.0K |
| 12:05 | 3,641.10 | 3,641.20 | 3,639.70 | 3,640.80 | 161.7K |
| 12:10 | 3,640.90 | 3,641.60 | 3,640.80 | 3,641.10 | 132.5K |
| 12:15 | 3,641.30 | 3,641.30 | 3,640.60 | 3,640.60 | 164.3K |
| 12:20 | 3,640.60 | 3,641.10 | 3,640.50 | 3,640.50 | 162.3K |
| 12:25 | 3,640.20 | 3,640.50 | 3,639.00 | 3,639.90 | 162.9K |
| 12:30 | 3,640.10 | 3,640.30 | 3,639.40 | 3,639.90 | 299.2K |
| 12:35 | 3,640.20 | 3,640.20 | 3,639.10 | 3,639.70 | 179.1K |
| 12:40 | 3,639.40 | 3,639.40 | 3,638.70 | 3,639.10 | 233.4K |
| 12:45 | 3,639.40 | 3,642.40 | 3,639.40 | 3,642.30 | 329.0K |
| 12:50 | 3,643.10 | 3,643.10 | 3,642.20 | 3,642.20 | 200.1K |
| 12:55 | 3,642.10 | 3,643.30 | 3,642.10 | 3,643.30 | 160.4K |
| 13:00 | 3,643.50 | 3,644.50 | 3,643.10 | 3,644.50 | 135.8K |
| 13:05 | 3,644.40 | 3,645.70 | 3,644.40 | 3,644.50 | 196.2K |
| 13:10 | 3,644.60 | 3,644.60 | 3,643.80 | 3,644.30 | 112.4K |
| 13:15 | 3,644.50 | 3,645.10 | 3,644.30 | 3,644.80 | 73.7K |
| 13:20 | 3,644.60 | 3,647.10 | 3,644.60 | 3,647.10 | 184.7K |
| 13:25 | 3,647.20 | 3,647.40 | 3,646.20 | 3,646.20 | 142.5K |
| 13:30 | 3,645.80 | 3,645.80 | 3,642.80 | 3,643.00 | 135.5K |
| 13:35 | 3,642.30 | 3,645.10 | 3,642.30 | 3,645.00 | 123.6K |
| 13:40 | 3,645.50 | 3,645.90 | 3,645.20 | 3,645.70 | 210.1K |
| 13:45 | 3,645.30 | 3,645.80 | 3,645.20 | 3,645.20 | 81.1K |
| 13:50 | 3,644.60 | 3,645.00 | 3,643.40 | 3,644.90 | 100.5K |
| 13:55 | 3,644.70 | 3,645.40 | 3,644.70 | 3,644.70 | 246.1K |
| 14:00 | 3,644.60 | 3,644.80 | 3,642.90 | 3,642.90 | 231.6K |
| 14:05 | 3,643.10 | 3,643.30 | 3,642.00 | 3,642.40 | 247.6K |
| 14:10 | 3,642.90 | 3,644.40 | 3,642.90 | 3,643.40 | 140.0K |
| 14:15 | 3,641.80 | 3,642.70 | 3,641.80 | 3,642.30 | 286.0K |
| 14:20 | 3,641.30 | 3,641.40 | 3,638.90 | 3,638.90 | 353.5K |
| 14:25 | 3,639.30 | 3,640.20 | 3,639.30 | 3,640.00 | 262.5K |
| 14:30 | 3,639.70 | 3,640.90 | 3,639.40 | 3,640.90 | 253.9K |
| 14:35 | 3,640.70 | 3,643.20 | 3,640.70 | 3,643.20 | 172.0K |
| 14:40 | 3,643.30 | 3,643.40 | 3,641.80 | 3,641.80 | 197.2K |
| 14:45 | 3,642.30 | 3,643.50 | 3,642.10 | 3,643.50 | 148.7K |
| 14:50 | 3,643.50 | 3,644.60 | 3,643.50 | 3,644.60 | 160.0K |
| 14:55 | 3,645.30 | 3,646.60 | 3,645.30 | 3,646.60 | 173.1K |
| 15:00 | 3,645.80 | 3,645.80 | 3,644.70 | 3,645.30 | 175.3K |
| 15:05 | 3,645.10 | 3,645.80 | 3,644.60 | 3,644.60 | 309.5K |
| 15:10 | 3,644.90 | 3,644.90 | 3,643.20 | 3,643.20 | 163.9K |
| 15:15 | 3,643.40 | 3,643.70 | 3,642.60 | 3,642.60 | 190.6K |
| 15:20 | 3,642.50 | 3,642.90 | 3,642.00 | 3,642.60 | 384.2K |
| 15:25 | 3,642.50 | 3,642.70 | 3,640.60 | 3,640.60 | 232.7K |
| 15:30 | 3,639.10 | 3,642.10 | 3,639.10 | 3,640.80 | 556.4K |
| 15:35 | 3,640.80 | 3,655.10 | 3,640.80 | 3,647.70 | 2,287.6K |
| 15:40 | 3,647.10 | 3,647.10 | 3,644.10 | 3,644.20 | 497.5K |
| 15:45 | 3,644.90 | 3,651.30 | 3,644.90 | 3,650.90 | 517.5K |
| 15:50 | 3,650.60 | 3,653.10 | 3,645.70 | 3,646.90 | 1,612.3K |
| 15:55 | 3,648.40 | 3,657.00 | 3,648.40 | 3,657.00 | 270.6K |
| 16:00 | 3,660.50 | 3,660.50 | 3,651.00 | 3,657.60 | 472.1K |
| 16:05 | 3,658.30 | 3,660.50 | 3,657.30 | 3,657.30 | 270.0K |
| 16:10 | 3,657.40 | 3,657.40 | 3,650.80 | 3,650.80 | 517.1K |
| 16:15 | 3,650.40 | 3,650.40 | 3,645.50 | 3,647.20 | 465.1K |
| 16:20 | 3,646.90 | 3,651.90 | 3,646.60 | 3,651.50 | 329.0K |
| 16:25 | 3,651.80 | 3,656.80 | 3,651.80 | 3,655.30 | 337.1K |
| 16:30 | 3,656.10 | 3,657.70 | 3,656.00 | 3,657.50 | 286.2K |
| 16:35 | 3,657.70 | 3,658.50 | 3,655.60 | 3,658.50 | 600.0K |
| 16:40 | 3,658.00 | 3,661.50 | 3,658.00 | 3,661.00 | 616.5K |
| 16:45 | 3,661.20 | 3,661.20 | 3,659.00 | 3,659.00 | 414.0K |
| 16:50 | 3,657.90 | 3,659.70 | 3,657.80 | 3,659.70 | 298.0K |
| 16:55 | 3,658.10 | 3,660.70 | 3,658.10 | 3,660.10 | 444.9K |
| 17:00 | 3,659.90 | 3,659.90 | 3,654.00 | 3,659.10 | 1,412.8K |
| 17:05 | 3,659.80 | 3,663.60 | 3,659.80 | 3,661.30 | 486.6K |
| 17:10 | 3,661.20 | 3,662.50 | 3,660.60 | 3,660.80 | 697.2K |
| 17:15 | 3,660.30 | 3,660.40 | 3,659.40 | 3,659.80 | 425.0K |
| 17:20 | 3,658.20 | 3,659.80 | 3,653.90 | 3,655.00 | 1,166.8K |
| 17:25 | 3,655.10 | 3,655.10 | 3,650.60 | 3,651.90 | 1,072.9K |
| 17:35 | 3,660.90 | 3,660.90 | 3,660.90 | 3,660.90 | 0.0K |