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 | 3,734.00 | 3,738.00 | 3,733.30 | 3,737.00 | 3,607.0K |
| 09:05 | 3,737.50 | 3,738.30 | 3,734.10 | 3,737.00 | 1,304.1K |
| 09:10 | 3,736.00 | 3,736.40 | 3,734.70 | 3,736.00 | 381.0K |
| 09:15 | 3,734.10 | 3,739.70 | 3,734.10 | 3,739.70 | 584.0K |
| 09:20 | 3,739.10 | 3,744.60 | 3,738.30 | 3,744.10 | 833.0K |
| 09:25 | 3,743.40 | 3,745.10 | 3,742.60 | 3,744.60 | 668.1K |
| 09:30 | 3,743.30 | 3,743.30 | 3,737.90 | 3,737.90 | 947.7K |
| 09:35 | 3,737.50 | 3,737.50 | 3,735.10 | 3,735.60 | 437.6K |
| 09:40 | 3,735.60 | 3,738.20 | 3,735.60 | 3,735.60 | 343.6K |
| 09:45 | 3,735.60 | 3,735.60 | 3,730.30 | 3,730.30 | 594.6K |
| 09:50 | 3,730.60 | 3,730.60 | 3,729.20 | 3,729.20 | 386.0K |
| 09:55 | 3,729.80 | 3,730.60 | 3,729.60 | 3,730.20 | 355.6K |
| 10:00 | 3,732.40 | 3,738.10 | 3,732.40 | 3,735.30 | 378.3K |
| 10:05 | 3,735.80 | 3,739.50 | 3,735.80 | 3,739.50 | 402.9K |
| 10:10 | 3,740.00 | 3,740.50 | 3,739.00 | 3,739.00 | 281.4K |
| 10:15 | 3,739.00 | 3,741.40 | 3,739.00 | 3,741.40 | 354.3K |
| 10:20 | 3,740.50 | 3,740.50 | 3,739.20 | 3,739.20 | 167.8K |
| 10:25 | 3,738.40 | 3,738.40 | 3,736.80 | 3,736.90 | 279.1K |
| 10:30 | 3,737.60 | 3,738.90 | 3,737.10 | 3,738.40 | 333.4K |
| 10:35 | 3,738.40 | 3,741.00 | 3,738.30 | 3,740.90 | 539.6K |
| 10:40 | 3,741.00 | 3,741.20 | 3,740.30 | 3,741.10 | 296.8K |
| 10:45 | 3,741.40 | 3,741.70 | 3,740.30 | 3,740.30 | 321.9K |
| 10:50 | 3,739.30 | 3,739.30 | 3,737.60 | 3,738.60 | 350.0K |
| 10:55 | 3,738.90 | 3,740.00 | 3,738.90 | 3,739.50 | 301.3K |
| 11:00 | 3,739.80 | 3,740.60 | 3,739.30 | 3,739.60 | 269.1K |
| 11:05 | 3,739.10 | 3,740.40 | 3,738.90 | 3,740.40 | 342.3K |
| 11:10 | 3,741.10 | 3,741.90 | 3,740.10 | 3,740.90 | 324.3K |
| 11:15 | 3,741.00 | 3,742.50 | 3,740.80 | 3,741.90 | 128.4K |
| 11:20 | 3,742.00 | 3,743.80 | 3,741.90 | 3,743.80 | 420.4K |
| 11:25 | 3,743.90 | 3,745.50 | 3,743.90 | 3,745.30 | 660.4K |
| 11:30 | 3,745.50 | 3,747.30 | 3,745.50 | 3,746.70 | 304.7K |
| 11:35 | 3,747.20 | 3,748.70 | 3,746.70 | 3,748.70 | 507.8K |
| 11:40 | 3,749.00 | 3,749.60 | 3,748.10 | 3,748.30 | 142.7K |
| 11:45 | 3,748.20 | 3,749.20 | 3,746.80 | 3,746.80 | 623.7K |
| 11:50 | 3,746.70 | 3,747.40 | 3,746.20 | 3,747.40 | 235.5K |
| 11:55 | 3,747.20 | 3,747.20 | 3,745.00 | 3,745.00 | 184.9K |
| 12:00 | 3,743.30 | 3,743.70 | 3,742.40 | 3,743.70 | 234.1K |
| 12:05 | 3,742.90 | 3,743.70 | 3,742.90 | 3,743.70 | 187.6K |
| 12:10 | 3,743.90 | 3,744.50 | 3,743.00 | 3,743.40 | 154.3K |
| 12:15 | 3,743.40 | 3,744.00 | 3,743.40 | 3,743.50 | 176.2K |
| 12:20 | 3,742.90 | 3,742.90 | 3,742.00 | 3,742.80 | 253.2K |
| 12:25 | 3,743.40 | 3,743.40 | 3,742.80 | 3,743.30 | 80.8K |
| 12:30 | 3,743.60 | 3,743.60 | 3,741.50 | 3,742.60 | 164.9K |
| 12:35 | 3,742.20 | 3,743.00 | 3,742.20 | 3,743.00 | 183.4K |
| 12:40 | 3,742.90 | 3,743.70 | 3,742.50 | 3,743.60 | 166.7K |
| 12:45 | 3,743.80 | 3,743.80 | 3,743.10 | 3,743.80 | 124.8K |
| 12:50 | 3,743.80 | 3,743.80 | 3,740.30 | 3,740.30 | 227.4K |
| 12:55 | 3,739.40 | 3,739.40 | 3,736.30 | 3,736.30 | 248.1K |
| 13:00 | 3,735.50 | 3,735.50 | 3,734.00 | 3,734.00 | 277.5K |
| 13:05 | 3,733.70 | 3,733.70 | 3,730.10 | 3,730.10 | 275.7K |
| 13:10 | 3,730.00 | 3,731.10 | 3,728.70 | 3,728.70 | 275.8K |
| 13:15 | 3,728.60 | 3,729.60 | 3,728.10 | 3,729.60 | 186.3K |
| 13:20 | 3,729.80 | 3,729.80 | 3,728.70 | 3,729.60 | 209.1K |
| 13:25 | 3,729.50 | 3,730.40 | 3,728.60 | 3,729.10 | 461.3K |
| 13:30 | 3,728.80 | 3,730.80 | 3,728.80 | 3,730.20 | 282.9K |
| 13:35 | 3,729.70 | 3,733.70 | 3,728.70 | 3,732.80 | 256.6K |
| 13:40 | 3,732.70 | 3,733.80 | 3,732.20 | 3,733.80 | 178.0K |
| 13:45 | 3,733.30 | 3,733.80 | 3,731.80 | 3,733.30 | 129.7K |
| 13:50 | 3,733.20 | 3,734.20 | 3,733.20 | 3,733.40 | 203.0K |
| 13:55 | 3,733.80 | 3,733.80 | 3,732.90 | 3,733.40 | 133.6K |
| 14:00 | 3,734.20 | 3,735.50 | 3,734.20 | 3,734.80 | 206.2K |
| 14:05 | 3,735.50 | 3,735.50 | 3,733.40 | 3,733.70 | 193.2K |
| 14:10 | 3,733.80 | 3,734.40 | 3,733.80 | 3,734.30 | 143.4K |
| 14:15 | 3,734.40 | 3,735.60 | 3,734.10 | 3,734.10 | 142.2K |
| 14:20 | 3,734.10 | 3,735.20 | 3,734.00 | 3,734.80 | 255.9K |
| 14:25 | 3,734.90 | 3,737.60 | 3,734.90 | 3,737.60 | 368.8K |
| 14:30 | 3,737.70 | 3,738.30 | 3,737.50 | 3,737.70 | 289.7K |
| 14:35 | 3,737.80 | 3,737.90 | 3,736.50 | 3,736.80 | 112.9K |
| 14:40 | 3,736.30 | 3,736.50 | 3,736.10 | 3,736.50 | 149.6K |
| 14:45 | 3,736.70 | 3,737.60 | 3,736.70 | 3,736.80 | 64.9K |
| 14:50 | 3,737.30 | 3,738.10 | 3,737.30 | 3,738.10 | 103.4K |
| 14:55 | 3,738.30 | 3,741.20 | 3,738.00 | 3,741.20 | 468.9K |
| 15:00 | 3,741.50 | 3,741.90 | 3,740.40 | 3,741.90 | 169.8K |
| 15:05 | 3,741.70 | 3,741.70 | 3,741.10 | 3,741.20 | 69.6K |
| 15:10 | 3,741.10 | 3,742.70 | 3,741.10 | 3,742.70 | 359.2K |
| 15:15 | 3,742.80 | 3,743.50 | 3,742.70 | 3,742.70 | 167.3K |
| 15:20 | 3,743.00 | 3,743.40 | 3,742.80 | 3,743.40 | 112.9K |
| 15:25 | 3,743.30 | 3,744.20 | 3,743.30 | 3,744.20 | 102.8K |
| 15:30 | 3,744.50 | 3,745.90 | 3,744.40 | 3,744.60 | 286.0K |
| 15:35 | 3,745.50 | 3,746.20 | 3,745.20 | 3,745.20 | 344.0K |
| 15:40 | 3,745.40 | 3,745.40 | 3,744.30 | 3,745.20 | 255.6K |
| 15:45 | 3,745.40 | 3,745.40 | 3,739.50 | 3,739.50 | 454.2K |
| 15:50 | 3,739.00 | 3,739.50 | 3,739.00 | 3,739.50 | 143.7K |
| 15:55 | 3,740.10 | 3,743.10 | 3,740.10 | 3,743.10 | 192.8K |
| 16:00 | 3,742.70 | 3,744.40 | 3,742.70 | 3,744.30 | 434.3K |
| 16:05 | 3,745.50 | 3,748.10 | 3,745.50 | 3,748.10 | 448.4K |
| 16:10 | 3,747.20 | 3,747.20 | 3,745.80 | 3,745.80 | 295.7K |
| 16:15 | 3,745.60 | 3,745.60 | 3,741.90 | 3,741.90 | 343.0K |
| 16:20 | 3,742.30 | 3,743.30 | 3,741.80 | 3,743.30 | 420.5K |
| 16:25 | 3,743.70 | 3,745.10 | 3,743.70 | 3,743.80 | 532.5K |
| 16:30 | 3,744.50 | 3,744.50 | 3,741.60 | 3,742.10 | 991.9K |
| 16:35 | 3,742.60 | 3,745.60 | 3,742.60 | 3,745.60 | 454.6K |
| 16:40 | 3,746.10 | 3,746.10 | 3,745.40 | 3,746.10 | 674.7K |
| 16:45 | 3,746.20 | 3,747.60 | 3,746.20 | 3,747.40 | 439.5K |
| 16:50 | 3,747.20 | 3,747.20 | 3,745.10 | 3,745.30 | 392.5K |
| 16:55 | 3,745.70 | 3,745.70 | 3,743.30 | 3,745.40 | 456.8K |
| 17:00 | 3,745.50 | 3,745.70 | 3,744.20 | 3,745.20 | 366.2K |
| 17:05 | 3,745.00 | 3,745.40 | 3,744.80 | 3,744.80 | 384.9K |
| 17:10 | 3,744.70 | 3,745.40 | 3,744.50 | 3,744.50 | 355.1K |
| 17:15 | 3,743.80 | 3,745.10 | 3,743.40 | 3,744.80 | 484.1K |
| 17:20 | 3,745.40 | 3,746.00 | 3,744.70 | 3,744.70 | 586.4K |
| 17:25 | 3,744.60 | 3,744.60 | 3,744.00 | 3,744.30 | 721.2K |
| 17:35 | 3,745.40 | 3,745.40 | 3,745.40 | 3,745.40 | 0.0K |