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 | 3,756.80 | 3,762.20 | 3,742.90 | 3,743.50 | 5,396.3K |
| 09:05 | 3,742.30 | 3,743.50 | 3,730.50 | 3,733.60 | 1,277.7K |
| 09:10 | 3,735.00 | 3,735.00 | 3,730.20 | 3,732.30 | 1,006.1K |
| 09:15 | 3,736.80 | 3,736.80 | 3,733.10 | 3,734.50 | 714.8K |
| 09:20 | 3,734.70 | 3,736.90 | 3,732.00 | 3,736.60 | 695.0K |
| 09:25 | 3,739.20 | 3,742.80 | 3,739.00 | 3,741.50 | 738.3K |
| 09:30 | 3,743.60 | 3,746.70 | 3,743.60 | 3,745.60 | 636.4K |
| 09:35 | 3,745.60 | 3,745.60 | 3,741.80 | 3,741.80 | 846.1K |
| 09:40 | 3,741.50 | 3,744.30 | 3,741.50 | 3,742.80 | 447.4K |
| 09:45 | 3,745.70 | 3,745.80 | 3,744.00 | 3,744.20 | 395.5K |
| 09:50 | 3,743.90 | 3,746.10 | 3,743.90 | 3,746.10 | 246.3K |
| 09:55 | 3,745.80 | 3,746.00 | 3,744.10 | 3,744.60 | 583.3K |
| 10:00 | 3,743.90 | 3,744.40 | 3,739.70 | 3,740.20 | 705.2K |
| 10:05 | 3,741.00 | 3,741.00 | 3,738.20 | 3,740.10 | 447.0K |
| 10:10 | 3,742.00 | 3,743.20 | 3,741.80 | 3,743.20 | 532.7K |
| 10:15 | 3,743.40 | 3,745.70 | 3,742.40 | 3,743.70 | 445.0K |
| 10:20 | 3,743.20 | 3,743.20 | 3,737.60 | 3,737.60 | 294.4K |
| 10:25 | 3,737.60 | 3,737.60 | 3,735.90 | 3,737.40 | 338.3K |
| 10:30 | 3,736.80 | 3,740.30 | 3,736.40 | 3,739.60 | 188.3K |
| 10:35 | 3,740.20 | 3,740.40 | 3,738.70 | 3,738.70 | 249.4K |
| 10:40 | 3,738.30 | 3,739.40 | 3,736.10 | 3,736.60 | 516.2K |
| 10:45 | 3,735.30 | 3,737.00 | 3,734.60 | 3,735.20 | 474.0K |
| 10:50 | 3,735.40 | 3,736.60 | 3,735.40 | 3,735.70 | 294.7K |
| 10:55 | 3,737.10 | 3,737.10 | 3,733.30 | 3,733.30 | 323.1K |
| 11:00 | 3,731.70 | 3,733.00 | 3,731.70 | 3,732.70 | 348.1K |
| 11:05 | 3,732.60 | 3,737.90 | 3,732.60 | 3,737.90 | 163.1K |
| 11:10 | 3,738.10 | 3,738.90 | 3,734.40 | 3,734.40 | 502.8K |
| 11:15 | 3,733.90 | 3,733.90 | 3,730.00 | 3,730.00 | 230.3K |
| 11:20 | 3,730.60 | 3,731.90 | 3,730.40 | 3,731.30 | 204.6K |
| 11:25 | 3,731.50 | 3,732.60 | 3,731.40 | 3,732.30 | 127.4K |
| 11:30 | 3,731.80 | 3,732.20 | 3,731.40 | 3,731.80 | 240.7K |
| 11:35 | 3,731.30 | 3,733.50 | 3,731.30 | 3,733.40 | 237.9K |
| 11:40 | 3,732.60 | 3,734.80 | 3,732.60 | 3,734.80 | 215.3K |
| 11:45 | 3,734.40 | 3,737.30 | 3,732.60 | 3,737.30 | 332.2K |
| 11:50 | 3,737.40 | 3,738.50 | 3,733.00 | 3,733.00 | 969.8K |
| 11:55 | 3,732.10 | 3,735.70 | 3,732.10 | 3,734.10 | 673.8K |
| 12:00 | 3,733.10 | 3,735.50 | 3,732.70 | 3,735.40 | 332.0K |
| 12:05 | 3,735.50 | 3,736.30 | 3,735.10 | 3,735.40 | 230.9K |
| 12:10 | 3,734.50 | 3,736.90 | 3,733.20 | 3,736.80 | 214.1K |
| 12:15 | 3,737.30 | 3,737.40 | 3,735.30 | 3,737.30 | 297.5K |
| 12:20 | 3,737.30 | 3,737.40 | 3,735.40 | 3,735.40 | 252.3K |
| 12:25 | 3,735.60 | 3,735.60 | 3,732.10 | 3,733.70 | 449.5K |
| 12:30 | 3,733.30 | 3,733.50 | 3,731.70 | 3,731.90 | 270.7K |
| 12:35 | 3,731.90 | 3,732.60 | 3,730.70 | 3,730.70 | 244.1K |
| 12:40 | 3,730.10 | 3,730.10 | 3,728.20 | 3,728.20 | 270.8K |
| 12:45 | 3,727.90 | 3,729.10 | 3,727.60 | 3,729.10 | 470.9K |
| 12:50 | 3,729.60 | 3,729.60 | 3,727.20 | 3,728.00 | 216.4K |
| 12:55 | 3,728.00 | 3,728.10 | 3,726.90 | 3,726.90 | 160.5K |
| 13:00 | 3,727.60 | 3,729.10 | 3,727.30 | 3,729.10 | 255.3K |
| 13:05 | 3,729.30 | 3,729.30 | 3,726.30 | 3,726.30 | 280.5K |
| 13:10 | 3,726.00 | 3,726.00 | 3,724.20 | 3,724.20 | 292.4K |
| 13:15 | 3,723.00 | 3,723.20 | 3,722.70 | 3,723.20 | 460.5K |
| 13:20 | 3,723.90 | 3,723.90 | 3,722.70 | 3,723.10 | 440.8K |
| 13:25 | 3,722.90 | 3,725.00 | 3,722.20 | 3,722.80 | 266.3K |
| 13:30 | 3,722.40 | 3,722.90 | 3,719.90 | 3,722.00 | 610.5K |
| 13:35 | 3,721.10 | 3,723.90 | 3,720.70 | 3,723.90 | 223.4K |
| 13:40 | 3,724.20 | 3,726.30 | 3,724.20 | 3,725.00 | 232.8K |
| 13:45 | 3,724.70 | 3,727.30 | 3,723.70 | 3,727.30 | 196.1K |
| 13:50 | 3,727.50 | 3,727.80 | 3,727.40 | 3,727.60 | 309.1K |
| 13:55 | 3,727.60 | 3,728.90 | 3,727.50 | 3,728.70 | 189.9K |
| 14:00 | 3,728.80 | 3,728.90 | 3,727.30 | 3,727.30 | 301.0K |
| 14:05 | 3,727.40 | 3,727.40 | 3,724.10 | 3,724.50 | 266.8K |
| 14:10 | 3,723.60 | 3,724.30 | 3,722.30 | 3,722.50 | 176.2K |
| 14:15 | 3,722.10 | 3,722.60 | 3,721.40 | 3,721.70 | 177.0K |
| 14:20 | 3,723.50 | 3,726.10 | 3,723.50 | 3,724.40 | 256.7K |
| 14:25 | 3,724.40 | 3,725.20 | 3,724.40 | 3,724.90 | 269.8K |
| 14:30 | 3,729.30 | 3,732.00 | 3,727.80 | 3,727.90 | 833.5K |
| 14:35 | 3,729.70 | 3,738.90 | 3,729.70 | 3,736.90 | 919.2K |
| 14:40 | 3,736.80 | 3,736.80 | 3,734.20 | 3,734.90 | 192.0K |
| 14:45 | 3,735.10 | 3,738.80 | 3,735.10 | 3,738.80 | 362.0K |
| 14:50 | 3,738.20 | 3,738.50 | 3,737.10 | 3,738.40 | 766.9K |
| 14:55 | 3,740.10 | 3,740.10 | 3,739.20 | 3,739.70 | 351.3K |
| 15:00 | 3,739.50 | 3,739.50 | 3,735.60 | 3,736.40 | 458.7K |
| 15:05 | 3,736.10 | 3,737.10 | 3,735.60 | 3,736.00 | 279.2K |
| 15:10 | 3,735.60 | 3,735.90 | 3,734.90 | 3,735.70 | 185.7K |
| 15:15 | 3,736.00 | 3,736.00 | 3,733.20 | 3,733.50 | 375.6K |
| 15:20 | 3,734.30 | 3,734.60 | 3,734.10 | 3,734.60 | 449.1K |
| 15:25 | 3,735.30 | 3,736.80 | 3,735.30 | 3,736.80 | 223.3K |
| 15:30 | 3,737.40 | 3,737.40 | 3,730.30 | 3,730.70 | 735.3K |
| 15:35 | 3,728.60 | 3,729.70 | 3,728.10 | 3,728.10 | 414.5K |
| 15:40 | 3,728.20 | 3,729.00 | 3,727.90 | 3,727.90 | 664.8K |
| 15:45 | 3,728.50 | 3,728.90 | 3,725.70 | 3,726.30 | 417.1K |
| 15:50 | 3,726.60 | 3,726.60 | 3,719.60 | 3,722.00 | 734.5K |
| 15:55 | 3,722.50 | 3,722.50 | 3,720.00 | 3,720.90 | 353.7K |
| 16:00 | 3,721.70 | 3,723.50 | 3,720.50 | 3,722.20 | 294.0K |
| 16:05 | 3,722.10 | 3,724.90 | 3,721.70 | 3,724.60 | 388.3K |
| 16:10 | 3,724.60 | 3,726.90 | 3,724.60 | 3,726.70 | 299.3K |
| 16:15 | 3,726.70 | 3,727.30 | 3,724.70 | 3,726.60 | 415.4K |
| 16:20 | 3,727.40 | 3,732.80 | 3,726.70 | 3,732.80 | 293.8K |
| 16:25 | 3,734.00 | 3,736.00 | 3,733.50 | 3,736.00 | 427.4K |
| 16:30 | 3,736.70 | 3,737.30 | 3,736.10 | 3,737.00 | 259.0K |
| 16:35 | 3,736.20 | 3,737.70 | 3,735.60 | 3,737.60 | 255.6K |
| 16:40 | 3,737.60 | 3,737.80 | 3,736.20 | 3,736.50 | 252.8K |
| 16:45 | 3,736.40 | 3,737.30 | 3,736.10 | 3,737.30 | 388.4K |
| 16:50 | 3,737.40 | 3,737.60 | 3,736.80 | 3,737.60 | 232.4K |
| 16:55 | 3,738.30 | 3,740.90 | 3,738.30 | 3,740.70 | 440.2K |
| 17:00 | 3,740.20 | 3,740.20 | 3,737.50 | 3,738.60 | 339.7K |
| 17:05 | 3,738.40 | 3,738.40 | 3,737.20 | 3,737.60 | 414.5K |
| 17:10 | 3,737.70 | 3,738.30 | 3,736.50 | 3,737.30 | 393.3K |
| 17:15 | 3,736.10 | 3,737.20 | 3,735.40 | 3,735.40 | 678.9K |
| 17:20 | 3,735.90 | 3,736.00 | 3,734.20 | 3,734.50 | 625.3K |
| 17:25 | 3,734.00 | 3,734.40 | 3,733.40 | 3,734.20 | 839.5K |
| 17:35 | 3,737.70 | 3,737.70 | 3,737.70 | 3,737.70 | 0.0K |