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 | 3,757.20 | 3,763.80 | 3,754.00 | 3,760.90 | 3,418.6K |
| 09:05 | 3,761.50 | 3,764.40 | 3,761.30 | 3,764.40 | 842.5K |
| 09:10 | 3,762.80 | 3,765.40 | 3,762.80 | 3,765.40 | 631.5K |
| 09:15 | 3,765.80 | 3,766.50 | 3,759.30 | 3,759.30 | 770.3K |
| 09:20 | 3,759.20 | 3,760.00 | 3,752.90 | 3,752.90 | 543.9K |
| 09:25 | 3,753.90 | 3,755.90 | 3,753.90 | 3,753.90 | 822.3K |
| 09:30 | 3,753.80 | 3,756.40 | 3,753.80 | 3,756.30 | 466.0K |
| 09:35 | 3,756.40 | 3,757.90 | 3,756.10 | 3,756.40 | 374.2K |
| 09:40 | 3,756.30 | 3,756.60 | 3,754.20 | 3,755.30 | 381.7K |
| 09:45 | 3,756.40 | 3,758.40 | 3,755.90 | 3,755.90 | 561.7K |
| 09:50 | 3,756.60 | 3,756.80 | 3,754.70 | 3,756.00 | 347.9K |
| 09:55 | 3,755.50 | 3,757.50 | 3,755.20 | 3,757.10 | 328.7K |
| 10:00 | 3,757.20 | 3,757.20 | 3,748.80 | 3,748.80 | 1,039.6K |
| 10:05 | 3,746.60 | 3,747.90 | 3,745.90 | 3,745.90 | 729.8K |
| 10:10 | 3,745.60 | 3,745.60 | 3,734.60 | 3,735.90 | 1,126.7K |
| 10:15 | 3,735.60 | 3,740.90 | 3,735.60 | 3,739.20 | 268.3K |
| 10:20 | 3,739.00 | 3,740.50 | 3,738.60 | 3,738.70 | 364.5K |
| 10:25 | 3,738.80 | 3,738.80 | 3,735.40 | 3,736.50 | 403.9K |
| 10:30 | 3,737.20 | 3,741.90 | 3,737.20 | 3,740.60 | 344.2K |
| 10:35 | 3,740.70 | 3,743.00 | 3,740.70 | 3,741.90 | 254.8K |
| 10:40 | 3,742.20 | 3,742.20 | 3,741.10 | 3,741.10 | 342.6K |
| 10:45 | 3,741.10 | 3,744.00 | 3,741.10 | 3,743.40 | 390.5K |
| 10:50 | 3,743.70 | 3,746.00 | 3,743.70 | 3,744.80 | 458.0K |
| 10:55 | 3,744.70 | 3,744.90 | 3,743.50 | 3,743.80 | 326.2K |
| 11:00 | 3,743.90 | 3,744.70 | 3,743.00 | 3,743.00 | 457.2K |
| 11:05 | 3,743.10 | 3,744.30 | 3,743.00 | 3,744.20 | 284.8K |
| 11:10 | 3,743.80 | 3,745.70 | 3,743.80 | 3,744.50 | 230.5K |
| 11:15 | 3,744.60 | 3,745.20 | 3,744.10 | 3,745.20 | 277.5K |
| 11:20 | 3,744.60 | 3,744.70 | 3,743.20 | 3,743.60 | 386.3K |
| 11:25 | 3,743.50 | 3,745.30 | 3,743.50 | 3,745.30 | 256.1K |
| 11:30 | 3,746.20 | 3,750.10 | 3,746.20 | 3,750.10 | 238.5K |
| 11:35 | 3,750.00 | 3,751.80 | 3,750.00 | 3,751.80 | 160.4K |
| 11:40 | 3,751.70 | 3,754.10 | 3,751.70 | 3,754.10 | 261.5K |
| 11:45 | 3,753.50 | 3,753.90 | 3,752.70 | 3,752.70 | 306.6K |
| 11:50 | 3,752.60 | 3,754.60 | 3,752.60 | 3,754.50 | 111.5K |
| 11:55 | 3,754.80 | 3,756.90 | 3,754.80 | 3,755.60 | 258.7K |
| 12:00 | 3,756.20 | 3,757.20 | 3,755.30 | 3,755.60 | 355.6K |
| 12:05 | 3,755.40 | 3,755.40 | 3,753.90 | 3,755.40 | 291.9K |
| 12:10 | 3,755.70 | 3,755.70 | 3,752.80 | 3,752.80 | 205.8K |
| 12:15 | 3,752.40 | 3,752.40 | 3,751.20 | 3,751.20 | 160.4K |
| 12:20 | 3,750.70 | 3,750.70 | 3,749.70 | 3,750.70 | 157.0K |
| 12:25 | 3,750.20 | 3,750.60 | 3,749.70 | 3,750.40 | 188.6K |
| 12:30 | 3,750.60 | 3,751.10 | 3,749.70 | 3,750.50 | 213.9K |
| 12:35 | 3,749.90 | 3,750.30 | 3,748.10 | 3,748.10 | 227.1K |
| 12:40 | 3,748.30 | 3,748.70 | 3,745.50 | 3,745.90 | 393.2K |
| 12:45 | 3,745.70 | 3,745.70 | 3,741.00 | 3,741.00 | 309.3K |
| 12:50 | 3,741.60 | 3,742.50 | 3,739.30 | 3,739.30 | 343.0K |
| 12:55 | 3,739.80 | 3,742.50 | 3,739.80 | 3,742.10 | 252.8K |
| 13:00 | 3,741.60 | 3,741.70 | 3,740.40 | 3,740.40 | 256.9K |
| 13:05 | 3,739.20 | 3,740.40 | 3,737.40 | 3,737.40 | 522.1K |
| 13:10 | 3,737.10 | 3,739.80 | 3,736.90 | 3,739.40 | 310.4K |
| 13:15 | 3,739.20 | 3,740.10 | 3,739.20 | 3,739.30 | 159.9K |
| 13:20 | 3,739.30 | 3,739.30 | 3,737.20 | 3,737.30 | 198.4K |
| 13:25 | 3,737.20 | 3,738.10 | 3,736.90 | 3,737.90 | 123.6K |
| 13:30 | 3,737.90 | 3,741.20 | 3,737.90 | 3,741.20 | 217.5K |
| 13:35 | 3,741.50 | 3,741.70 | 3,740.60 | 3,740.90 | 121.4K |
| 13:40 | 3,741.20 | 3,741.90 | 3,740.70 | 3,740.80 | 190.6K |
| 13:45 | 3,741.00 | 3,741.90 | 3,740.30 | 3,741.80 | 290.4K |
| 13:50 | 3,742.50 | 3,745.30 | 3,742.50 | 3,745.30 | 305.1K |
| 13:55 | 3,745.40 | 3,746.10 | 3,744.70 | 3,745.20 | 142.2K |
| 14:00 | 3,745.00 | 3,746.40 | 3,744.70 | 3,745.70 | 162.8K |
| 14:05 | 3,745.70 | 3,745.70 | 3,744.40 | 3,745.10 | 94.9K |
| 14:10 | 3,745.20 | 3,747.30 | 3,745.20 | 3,747.20 | 159.1K |
| 14:15 | 3,747.10 | 3,747.70 | 3,745.60 | 3,745.70 | 157.4K |
| 14:20 | 3,745.20 | 3,745.20 | 3,744.50 | 3,744.50 | 235.3K |
| 14:25 | 3,744.10 | 3,744.70 | 3,743.10 | 3,743.10 | 159.9K |
| 14:30 | 3,743.10 | 3,743.90 | 3,742.00 | 3,742.00 | 359.3K |
| 14:35 | 3,741.20 | 3,741.40 | 3,740.40 | 3,741.00 | 211.4K |
| 14:40 | 3,741.10 | 3,744.90 | 3,741.10 | 3,744.90 | 181.7K |
| 14:45 | 3,744.80 | 3,745.30 | 3,743.60 | 3,743.60 | 210.2K |
| 14:50 | 3,742.40 | 3,743.50 | 3,742.30 | 3,742.30 | 395.4K |
| 14:55 | 3,742.50 | 3,743.00 | 3,742.10 | 3,742.40 | 228.4K |
| 15:00 | 3,742.80 | 3,743.00 | 3,734.00 | 3,734.00 | 549.3K |
| 15:05 | 3,735.10 | 3,735.30 | 3,734.60 | 3,735.00 | 319.3K |
| 15:10 | 3,734.80 | 3,737.20 | 3,734.60 | 3,737.20 | 270.1K |
| 15:15 | 3,739.60 | 3,742.80 | 3,739.60 | 3,742.80 | 208.0K |
| 15:20 | 3,742.50 | 3,744.10 | 3,740.60 | 3,740.60 | 347.2K |
| 15:25 | 3,741.20 | 3,744.60 | 3,741.00 | 3,744.30 | 1,077.4K |
| 15:30 | 3,746.00 | 3,746.10 | 3,744.70 | 3,745.60 | 477.4K |
| 15:35 | 3,743.90 | 3,747.00 | 3,743.90 | 3,746.20 | 312.9K |
| 15:40 | 3,747.10 | 3,748.30 | 3,746.90 | 3,748.30 | 332.8K |
| 15:45 | 3,747.60 | 3,748.30 | 3,747.30 | 3,748.30 | 273.3K |
| 15:50 | 3,748.30 | 3,749.90 | 3,747.50 | 3,749.90 | 414.0K |
| 15:55 | 3,749.80 | 3,750.20 | 3,747.30 | 3,748.30 | 404.6K |
| 16:00 | 3,746.50 | 3,747.20 | 3,745.90 | 3,747.20 | 503.4K |
| 16:05 | 3,748.40 | 3,748.50 | 3,747.10 | 3,747.10 | 245.3K |
| 16:10 | 3,747.00 | 3,747.50 | 3,746.60 | 3,747.00 | 233.7K |
| 16:15 | 3,746.00 | 3,746.00 | 3,742.30 | 3,742.90 | 442.3K |
| 16:20 | 3,743.30 | 3,743.90 | 3,741.90 | 3,742.90 | 352.9K |
| 16:25 | 3,743.60 | 3,746.20 | 3,743.60 | 3,744.70 | 391.7K |
| 16:30 | 3,745.20 | 3,745.80 | 3,744.10 | 3,744.60 | 234.6K |
| 16:35 | 3,744.50 | 3,744.50 | 3,743.60 | 3,743.90 | 242.6K |
| 16:40 | 3,743.60 | 3,745.30 | 3,743.60 | 3,745.20 | 399.8K |
| 16:45 | 3,745.30 | 3,746.70 | 3,745.30 | 3,746.20 | 445.9K |
| 16:50 | 3,745.40 | 3,745.90 | 3,745.00 | 3,745.50 | 588.8K |
| 16:55 | 3,746.40 | 3,746.40 | 3,743.50 | 3,743.50 | 508.0K |
| 17:00 | 3,743.60 | 3,746.60 | 3,743.10 | 3,746.60 | 430.3K |
| 17:05 | 3,748.50 | 3,750.50 | 3,748.50 | 3,749.60 | 519.6K |
| 17:10 | 3,747.60 | 3,747.90 | 3,747.20 | 3,747.40 | 545.8K |
| 17:15 | 3,747.60 | 3,749.50 | 3,747.50 | 3,749.50 | 704.9K |
| 17:20 | 3,749.50 | 3,749.80 | 3,748.80 | 3,748.80 | 545.5K |
| 17:25 | 3,748.00 | 3,748.10 | 3,745.90 | 3,745.90 | 926.9K |
| 17:35 | 3,744.20 | 3,744.20 | 3,744.20 | 3,744.20 | 0.0K |