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 | 3,740.80 | 3,748.40 | 3,740.80 | 3,748.40 | 1,728.0K |
| 09:05 | 3,749.50 | 3,749.50 | 3,745.90 | 3,746.70 | 605.5K |
| 09:10 | 3,746.60 | 3,752.60 | 3,746.30 | 3,751.30 | 826.1K |
| 09:15 | 3,750.50 | 3,753.10 | 3,750.10 | 3,753.10 | 503.5K |
| 09:20 | 3,753.90 | 3,757.00 | 3,753.90 | 3,756.60 | 484.7K |
| 09:25 | 3,757.20 | 3,757.20 | 3,754.50 | 3,754.70 | 779.2K |
| 09:30 | 3,754.90 | 3,755.90 | 3,754.00 | 3,755.20 | 321.0K |
| 09:35 | 3,755.80 | 3,755.80 | 3,752.90 | 3,752.90 | 532.8K |
| 09:40 | 3,753.30 | 3,755.30 | 3,753.30 | 3,754.20 | 542.0K |
| 09:45 | 3,754.20 | 3,754.20 | 3,750.30 | 3,750.60 | 395.0K |
| 09:50 | 3,749.80 | 3,753.10 | 3,749.80 | 3,752.00 | 485.2K |
| 09:55 | 3,752.50 | 3,753.80 | 3,752.20 | 3,753.60 | 318.5K |
| 10:00 | 3,753.30 | 3,753.30 | 3,749.70 | 3,751.00 | 254.0K |
| 10:05 | 3,751.20 | 3,754.40 | 3,751.00 | 3,753.00 | 350.0K |
| 10:10 | 3,753.10 | 3,753.20 | 3,749.60 | 3,749.60 | 242.4K |
| 10:15 | 3,749.50 | 3,752.40 | 3,749.50 | 3,752.40 | 238.7K |
| 10:20 | 3,752.90 | 3,755.50 | 3,752.90 | 3,755.50 | 200.1K |
| 10:25 | 3,755.80 | 3,756.90 | 3,755.80 | 3,756.30 | 239.5K |
| 10:30 | 3,757.80 | 3,762.70 | 3,757.80 | 3,762.70 | 373.1K |
| 10:35 | 3,762.20 | 3,762.20 | 3,760.60 | 3,760.70 | 310.3K |
| 10:40 | 3,760.70 | 3,763.50 | 3,760.40 | 3,763.50 | 190.5K |
| 10:45 | 3,761.60 | 3,761.60 | 3,760.00 | 3,760.00 | 173.7K |
| 10:50 | 3,760.10 | 3,760.10 | 3,757.90 | 3,757.90 | 147.6K |
| 10:55 | 3,757.50 | 3,758.20 | 3,756.10 | 3,756.10 | 258.0K |
| 11:00 | 3,755.90 | 3,758.30 | 3,755.90 | 3,757.50 | 165.2K |
| 11:05 | 3,757.60 | 3,760.30 | 3,757.50 | 3,758.30 | 252.3K |
| 11:10 | 3,758.30 | 3,758.30 | 3,756.30 | 3,756.40 | 233.5K |
| 11:15 | 3,756.50 | 3,756.90 | 3,756.40 | 3,756.60 | 205.0K |
| 11:20 | 3,756.70 | 3,757.90 | 3,756.60 | 3,757.90 | 119.0K |
| 11:25 | 3,758.20 | 3,758.20 | 3,756.20 | 3,756.90 | 203.8K |
| 11:30 | 3,757.20 | 3,760.00 | 3,757.20 | 3,760.00 | 197.7K |
| 11:35 | 3,759.70 | 3,759.70 | 3,759.00 | 3,759.10 | 147.8K |
| 11:40 | 3,759.20 | 3,759.60 | 3,758.30 | 3,759.60 | 184.9K |
| 11:45 | 3,759.80 | 3,759.80 | 3,758.90 | 3,759.10 | 144.9K |
| 11:50 | 3,759.30 | 3,760.10 | 3,759.00 | 3,760.10 | 293.0K |
| 11:55 | 3,759.30 | 3,760.70 | 3,759.30 | 3,759.90 | 176.9K |
| 12:00 | 3,760.20 | 3,760.20 | 3,758.30 | 3,758.30 | 158.9K |
| 12:05 | 3,757.50 | 3,757.60 | 3,756.40 | 3,757.60 | 157.6K |
| 12:10 | 3,757.50 | 3,757.90 | 3,757.20 | 3,757.90 | 151.9K |
| 12:15 | 3,757.90 | 3,759.10 | 3,757.90 | 3,758.10 | 235.5K |
| 12:20 | 3,757.30 | 3,757.30 | 3,755.60 | 3,755.70 | 124.8K |
| 12:25 | 3,755.60 | 3,756.30 | 3,755.60 | 3,755.70 | 120.8K |
| 12:30 | 3,756.30 | 3,757.10 | 3,756.00 | 3,756.80 | 226.8K |
| 12:35 | 3,756.80 | 3,756.80 | 3,755.90 | 3,756.20 | 207.8K |
| 12:40 | 3,755.90 | 3,756.20 | 3,755.10 | 3,755.20 | 499.0K |
| 12:45 | 3,755.20 | 3,756.00 | 3,755.00 | 3,755.20 | 448.0K |
| 12:50 | 3,755.40 | 3,756.10 | 3,755.10 | 3,756.10 | 273.5K |
| 12:55 | 3,756.00 | 3,756.70 | 3,756.00 | 3,756.30 | 319.7K |
| 13:00 | 3,756.00 | 3,756.40 | 3,755.90 | 3,755.90 | 151.4K |
| 13:05 | 3,756.10 | 3,758.60 | 3,756.10 | 3,758.60 | 373.0K |
| 13:10 | 3,758.80 | 3,760.30 | 3,758.60 | 3,760.30 | 560.6K |
| 13:15 | 3,760.50 | 3,760.50 | 3,758.60 | 3,758.60 | 279.3K |
| 13:20 | 3,758.40 | 3,760.00 | 3,758.20 | 3,758.70 | 411.0K |
| 13:25 | 3,758.70 | 3,758.80 | 3,757.80 | 3,758.60 | 195.2K |
| 13:30 | 3,758.70 | 3,759.20 | 3,758.50 | 3,758.60 | 278.0K |
| 13:35 | 3,758.80 | 3,758.90 | 3,758.30 | 3,758.90 | 141.7K |
| 13:40 | 3,759.10 | 3,760.30 | 3,759.10 | 3,760.10 | 121.9K |
| 13:45 | 3,759.70 | 3,760.80 | 3,759.70 | 3,760.60 | 184.7K |
| 13:50 | 3,760.30 | 3,761.60 | 3,759.80 | 3,761.60 | 174.1K |
| 13:55 | 3,761.40 | 3,761.50 | 3,761.20 | 3,761.30 | 168.8K |
| 14:00 | 3,761.60 | 3,762.20 | 3,760.90 | 3,762.00 | 289.3K |
| 14:05 | 3,761.90 | 3,761.90 | 3,760.00 | 3,760.00 | 178.3K |
| 14:10 | 3,760.10 | 3,760.10 | 3,757.30 | 3,757.50 | 138.2K |
| 14:15 | 3,757.40 | 3,757.60 | 3,756.90 | 3,756.90 | 94.7K |
| 14:20 | 3,756.70 | 3,757.40 | 3,756.40 | 3,757.40 | 82.3K |
| 14:25 | 3,757.20 | 3,757.20 | 3,756.30 | 3,756.70 | 127.8K |
| 14:30 | 3,756.90 | 3,756.90 | 3,755.60 | 3,756.20 | 208.9K |
| 14:35 | 3,755.90 | 3,756.70 | 3,755.90 | 3,756.70 | 107.6K |
| 14:40 | 3,757.00 | 3,757.70 | 3,757.00 | 3,757.50 | 380.1K |
| 14:45 | 3,757.30 | 3,757.30 | 3,755.60 | 3,755.70 | 177.8K |
| 14:50 | 3,755.60 | 3,757.30 | 3,755.60 | 3,757.30 | 189.7K |
| 14:55 | 3,757.80 | 3,758.40 | 3,757.80 | 3,758.00 | 113.5K |
| 15:00 | 3,757.30 | 3,759.00 | 3,757.00 | 3,759.00 | 119.0K |
| 15:05 | 3,758.30 | 3,759.10 | 3,758.20 | 3,758.80 | 126.1K |
| 15:10 | 3,758.80 | 3,759.10 | 3,755.80 | 3,755.80 | 433.6K |
| 15:15 | 3,755.70 | 3,755.90 | 3,755.20 | 3,755.20 | 189.0K |
| 15:20 | 3,754.90 | 3,756.80 | 3,754.90 | 3,756.30 | 207.3K |
| 15:25 | 3,756.00 | 3,757.70 | 3,756.00 | 3,757.40 | 251.1K |
| 15:30 | 3,757.70 | 3,757.70 | 3,754.70 | 3,755.30 | 282.4K |
| 15:35 | 3,754.30 | 3,755.60 | 3,753.90 | 3,755.30 | 358.5K |
| 15:40 | 3,755.30 | 3,756.10 | 3,754.70 | 3,755.50 | 404.3K |
| 15:45 | 3,756.00 | 3,756.00 | 3,753.40 | 3,754.50 | 237.7K |
| 15:50 | 3,754.40 | 3,754.70 | 3,753.20 | 3,753.60 | 225.7K |
| 15:55 | 3,754.70 | 3,754.80 | 3,753.80 | 3,753.80 | 324.5K |
| 16:00 | 3,758.00 | 3,758.00 | 3,756.20 | 3,756.40 | 1,026.1K |
| 16:05 | 3,756.20 | 3,756.30 | 3,755.00 | 3,755.30 | 471.7K |
| 16:10 | 3,755.60 | 3,758.50 | 3,755.60 | 3,757.50 | 223.9K |
| 16:15 | 3,757.60 | 3,758.70 | 3,756.90 | 3,758.60 | 480.6K |
| 16:20 | 3,757.60 | 3,757.60 | 3,755.60 | 3,755.60 | 319.3K |
| 16:25 | 3,755.90 | 3,757.40 | 3,755.90 | 3,757.00 | 244.3K |
| 16:30 | 3,757.60 | 3,757.60 | 3,756.70 | 3,756.80 | 216.4K |
| 16:35 | 3,757.10 | 3,758.00 | 3,756.80 | 3,758.00 | 269.2K |
| 16:40 | 3,757.90 | 3,759.50 | 3,757.30 | 3,759.50 | 232.1K |
| 16:45 | 3,759.70 | 3,760.80 | 3,759.60 | 3,760.80 | 198.0K |
| 16:50 | 3,761.00 | 3,761.10 | 3,759.30 | 3,759.30 | 260.4K |
| 16:55 | 3,759.20 | 3,759.20 | 3,758.60 | 3,758.80 | 172.1K |
| 17:00 | 3,758.20 | 3,759.50 | 3,757.20 | 3,759.50 | 474.9K |
| 17:05 | 3,759.90 | 3,760.70 | 3,759.90 | 3,760.50 | 293.3K |
| 17:10 | 3,760.80 | 3,762.50 | 3,760.80 | 3,762.30 | 308.2K |
| 17:15 | 3,763.00 | 3,764.00 | 3,762.80 | 3,763.30 | 498.1K |
| 17:20 | 3,763.30 | 3,764.70 | 3,763.30 | 3,764.40 | 603.0K |
| 17:25 | 3,764.00 | 3,764.00 | 3,762.40 | 3,762.60 | 918.6K |
| 17:35 | 3,763.50 | 3,763.50 | 3,763.50 | 3,763.50 | 0.0K |