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 | 3,777.90 | 3,791.80 | 3,777.90 | 3,789.80 | 2,578.2K |
| 09:05 | 3,789.10 | 3,789.10 | 3,782.80 | 3,783.20 | 651.5K |
| 09:10 | 3,781.60 | 3,783.90 | 3,781.60 | 3,783.50 | 333.0K |
| 09:15 | 3,785.70 | 3,789.60 | 3,784.90 | 3,784.90 | 548.7K |
| 09:20 | 3,785.10 | 3,785.10 | 3,782.40 | 3,783.30 | 532.5K |
| 09:25 | 3,784.30 | 3,784.60 | 3,783.10 | 3,783.10 | 262.7K |
| 09:30 | 3,784.20 | 3,788.00 | 3,784.20 | 3,786.50 | 609.1K |
| 09:35 | 3,785.60 | 3,789.10 | 3,785.10 | 3,789.00 | 787.7K |
| 09:40 | 3,789.80 | 3,792.70 | 3,789.80 | 3,791.10 | 554.6K |
| 09:45 | 3,790.60 | 3,791.90 | 3,790.30 | 3,791.50 | 440.0K |
| 09:50 | 3,791.60 | 3,792.10 | 3,790.80 | 3,790.90 | 274.7K |
| 09:55 | 3,790.60 | 3,791.50 | 3,788.60 | 3,788.60 | 538.7K |
| 10:00 | 3,789.10 | 3,789.30 | 3,781.40 | 3,781.40 | 703.7K |
| 10:05 | 3,781.60 | 3,781.60 | 3,776.50 | 3,777.50 | 565.4K |
| 10:10 | 3,777.00 | 3,777.00 | 3,772.00 | 3,774.80 | 769.7K |
| 10:15 | 3,775.00 | 3,777.10 | 3,774.60 | 3,774.90 | 344.2K |
| 10:20 | 3,775.20 | 3,776.00 | 3,771.90 | 3,772.00 | 260.2K |
| 10:25 | 3,773.10 | 3,776.30 | 3,773.10 | 3,773.90 | 290.9K |
| 10:30 | 3,773.00 | 3,773.00 | 3,769.90 | 3,771.80 | 484.7K |
| 10:35 | 3,772.10 | 3,772.50 | 3,771.70 | 3,772.30 | 288.5K |
| 10:40 | 3,772.60 | 3,774.30 | 3,771.90 | 3,773.40 | 395.4K |
| 10:45 | 3,772.20 | 3,773.00 | 3,771.30 | 3,771.30 | 347.5K |
| 10:50 | 3,771.40 | 3,772.80 | 3,770.80 | 3,771.90 | 322.6K |
| 10:55 | 3,771.40 | 3,773.10 | 3,771.10 | 3,772.70 | 453.7K |
| 11:00 | 3,772.20 | 3,772.20 | 3,766.70 | 3,767.10 | 668.8K |
| 11:05 | 3,768.50 | 3,770.20 | 3,768.50 | 3,769.80 | 444.4K |
| 11:10 | 3,769.90 | 3,770.80 | 3,762.50 | 3,762.70 | 389.3K |
| 11:15 | 3,763.50 | 3,763.50 | 3,754.00 | 3,754.90 | 572.9K |
| 11:20 | 3,755.40 | 3,755.40 | 3,750.00 | 3,751.50 | 848.5K |
| 11:25 | 3,749.60 | 3,753.70 | 3,749.60 | 3,753.50 | 492.3K |
| 11:30 | 3,755.50 | 3,757.90 | 3,755.50 | 3,757.90 | 421.9K |
| 11:35 | 3,757.70 | 3,760.40 | 3,757.70 | 3,759.70 | 652.2K |
| 11:40 | 3,760.40 | 3,761.90 | 3,759.80 | 3,759.80 | 290.5K |
| 11:45 | 3,759.80 | 3,762.00 | 3,759.80 | 3,761.80 | 241.8K |
| 11:50 | 3,762.00 | 3,768.90 | 3,762.00 | 3,768.90 | 191.5K |
| 11:55 | 3,769.30 | 3,772.00 | 3,769.30 | 3,771.60 | 323.9K |
| 12:00 | 3,770.40 | 3,770.40 | 3,769.70 | 3,770.00 | 252.3K |
| 12:05 | 3,769.90 | 3,769.90 | 3,767.90 | 3,768.00 | 171.7K |
| 12:10 | 3,768.00 | 3,768.00 | 3,767.10 | 3,768.00 | 294.9K |
| 12:15 | 3,768.50 | 3,771.30 | 3,768.50 | 3,770.80 | 303.3K |
| 12:20 | 3,770.90 | 3,771.10 | 3,769.70 | 3,770.80 | 383.2K |
| 12:25 | 3,770.80 | 3,771.50 | 3,770.40 | 3,771.00 | 179.5K |
| 12:30 | 3,771.90 | 3,773.50 | 3,771.90 | 3,773.50 | 345.8K |
| 12:35 | 3,773.50 | 3,773.50 | 3,769.80 | 3,769.80 | 216.2K |
| 12:40 | 3,769.70 | 3,769.90 | 3,769.20 | 3,769.60 | 171.6K |
| 12:45 | 3,769.20 | 3,772.80 | 3,769.20 | 3,772.80 | 198.2K |
| 12:50 | 3,772.70 | 3,773.60 | 3,771.90 | 3,773.20 | 203.0K |
| 12:55 | 3,772.70 | 3,773.40 | 3,771.10 | 3,773.40 | 307.3K |
| 13:00 | 3,773.40 | 3,773.40 | 3,772.40 | 3,772.70 | 250.3K |
| 13:05 | 3,773.20 | 3,774.10 | 3,773.00 | 3,773.40 | 198.8K |
| 13:10 | 3,773.90 | 3,775.40 | 3,773.90 | 3,775.20 | 307.9K |
| 13:15 | 3,774.90 | 3,776.00 | 3,774.40 | 3,774.70 | 322.6K |
| 13:20 | 3,775.00 | 3,775.00 | 3,772.10 | 3,772.30 | 580.3K |
| 13:25 | 3,772.30 | 3,773.30 | 3,772.30 | 3,773.20 | 99.0K |
| 13:30 | 3,773.40 | 3,773.40 | 3,770.00 | 3,770.00 | 175.3K |
| 13:35 | 3,770.60 | 3,775.90 | 3,770.60 | 3,774.90 | 375.6K |
| 13:40 | 3,775.10 | 3,775.70 | 3,774.70 | 3,775.70 | 294.6K |
| 13:45 | 3,774.90 | 3,774.90 | 3,773.70 | 3,773.70 | 114.3K |
| 13:50 | 3,773.60 | 3,773.80 | 3,772.50 | 3,773.10 | 168.1K |
| 13:55 | 3,773.10 | 3,774.80 | 3,773.00 | 3,774.80 | 354.0K |
| 14:00 | 3,775.30 | 3,775.30 | 3,774.00 | 3,774.70 | 151.7K |
| 14:05 | 3,774.50 | 3,775.90 | 3,774.50 | 3,775.90 | 332.9K |
| 14:10 | 3,775.60 | 3,775.60 | 3,774.90 | 3,774.90 | 129.0K |
| 14:15 | 3,774.50 | 3,776.90 | 3,774.50 | 3,776.90 | 318.8K |
| 14:20 | 3,777.40 | 3,779.30 | 3,776.90 | 3,779.30 | 248.4K |
| 14:25 | 3,778.80 | 3,779.00 | 3,778.10 | 3,778.60 | 460.5K |
| 14:30 | 3,779.10 | 3,779.10 | 3,777.60 | 3,778.20 | 295.4K |
| 14:35 | 3,778.50 | 3,778.90 | 3,778.00 | 3,778.00 | 193.6K |
| 14:40 | 3,777.90 | 3,778.80 | 3,777.90 | 3,778.00 | 131.0K |
| 14:45 | 3,777.50 | 3,778.40 | 3,777.20 | 3,777.20 | 168.4K |
| 14:50 | 3,777.30 | 3,777.30 | 3,776.60 | 3,776.80 | 131.9K |
| 14:55 | 3,777.00 | 3,777.00 | 3,776.10 | 3,776.10 | 171.7K |
| 15:00 | 3,775.70 | 3,775.80 | 3,773.40 | 3,773.40 | 339.2K |
| 15:05 | 3,773.50 | 3,776.30 | 3,773.50 | 3,776.30 | 312.3K |
| 15:10 | 3,776.90 | 3,779.50 | 3,776.90 | 3,779.30 | 332.8K |
| 15:15 | 3,779.10 | 3,780.30 | 3,779.00 | 3,780.30 | 410.9K |
| 15:20 | 3,780.30 | 3,780.50 | 3,779.30 | 3,779.90 | 271.3K |
| 15:25 | 3,780.30 | 3,780.30 | 3,777.40 | 3,777.40 | 224.7K |
| 15:30 | 3,778.10 | 3,779.00 | 3,778.00 | 3,778.00 | 404.4K |
| 15:35 | 3,778.10 | 3,780.20 | 3,778.10 | 3,779.90 | 344.9K |
| 15:40 | 3,779.70 | 3,780.70 | 3,777.30 | 3,778.00 | 388.0K |
| 15:45 | 3,779.00 | 3,782.00 | 3,779.00 | 3,781.40 | 381.0K |
| 15:50 | 3,781.10 | 3,781.10 | 3,777.30 | 3,777.80 | 525.1K |
| 15:55 | 3,777.70 | 3,782.60 | 3,777.70 | 3,782.40 | 417.3K |
| 16:00 | 3,782.30 | 3,783.30 | 3,782.20 | 3,783.30 | 432.3K |
| 16:05 | 3,783.60 | 3,784.40 | 3,783.20 | 3,784.30 | 664.1K |
| 16:10 | 3,783.90 | 3,784.20 | 3,783.40 | 3,783.40 | 377.2K |
| 16:15 | 3,783.90 | 3,789.90 | 3,783.90 | 3,788.20 | 1,079.0K |
| 16:20 | 3,788.00 | 3,788.10 | 3,786.50 | 3,786.50 | 327.5K |
| 16:25 | 3,785.80 | 3,785.80 | 3,783.80 | 3,784.10 | 367.0K |
| 16:30 | 3,783.80 | 3,783.80 | 3,781.70 | 3,781.90 | 470.6K |
| 16:35 | 3,781.80 | 3,781.80 | 3,779.70 | 3,780.20 | 293.5K |
| 16:40 | 3,779.60 | 3,779.60 | 3,777.70 | 3,777.80 | 325.5K |
| 16:45 | 3,778.10 | 3,778.10 | 3,777.20 | 3,778.10 | 491.0K |
| 16:50 | 3,777.50 | 3,778.00 | 3,777.10 | 3,777.30 | 370.8K |
| 16:55 | 3,777.10 | 3,781.30 | 3,777.10 | 3,781.30 | 564.0K |
| 17:00 | 3,781.10 | 3,781.50 | 3,780.70 | 3,781.20 | 376.7K |
| 17:05 | 3,781.60 | 3,784.00 | 3,781.60 | 3,784.00 | 479.2K |
| 17:10 | 3,783.10 | 3,784.10 | 3,782.50 | 3,784.10 | 692.0K |
| 17:15 | 3,783.90 | 3,784.50 | 3,783.20 | 3,784.50 | 470.1K |
| 17:20 | 3,784.30 | 3,784.30 | 3,780.20 | 3,781.40 | 784.5K |
| 17:25 | 3,780.50 | 3,782.00 | 3,780.50 | 3,781.30 | 1,167.1K |
| 17:35 | 3,785.10 | 3,785.10 | 3,785.10 | 3,785.10 | 0.0K |