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 | 3,802.00 | 3,802.00 | 3,785.50 | 3,785.50 | 3,651.6K |
| 09:05 | 3,785.30 | 3,788.70 | 3,784.20 | 3,784.60 | 1,222.7K |
| 09:10 | 3,788.50 | 3,791.70 | 3,787.40 | 3,787.60 | 1,303.7K |
| 09:15 | 3,787.00 | 3,793.00 | 3,787.00 | 3,793.00 | 1,341.9K |
| 09:20 | 3,795.00 | 3,796.80 | 3,793.00 | 3,796.80 | 815.7K |
| 09:25 | 3,797.30 | 3,801.20 | 3,797.30 | 3,801.20 | 634.4K |
| 09:30 | 3,800.20 | 3,800.20 | 3,794.80 | 3,794.90 | 404.1K |
| 09:35 | 3,795.40 | 3,800.60 | 3,795.40 | 3,800.60 | 641.7K |
| 09:40 | 3,800.70 | 3,800.90 | 3,799.50 | 3,799.80 | 635.1K |
| 09:45 | 3,798.50 | 3,798.50 | 3,794.70 | 3,795.00 | 799.0K |
| 09:50 | 3,795.50 | 3,797.50 | 3,793.60 | 3,793.60 | 529.3K |
| 09:55 | 3,792.10 | 3,793.50 | 3,791.10 | 3,791.10 | 556.6K |
| 10:00 | 3,792.50 | 3,795.40 | 3,792.40 | 3,795.20 | 529.8K |
| 10:05 | 3,794.70 | 3,796.80 | 3,794.30 | 3,795.70 | 387.0K |
| 10:10 | 3,795.10 | 3,796.70 | 3,795.10 | 3,796.70 | 308.6K |
| 10:15 | 3,797.20 | 3,799.10 | 3,797.00 | 3,798.70 | 356.3K |
| 10:20 | 3,799.00 | 3,800.70 | 3,799.00 | 3,799.90 | 267.1K |
| 10:25 | 3,799.20 | 3,799.20 | 3,797.60 | 3,798.00 | 231.5K |
| 10:30 | 3,797.90 | 3,799.40 | 3,797.60 | 3,799.40 | 280.8K |
| 10:35 | 3,798.60 | 3,798.70 | 3,795.80 | 3,796.10 | 331.0K |
| 10:40 | 3,796.30 | 3,796.30 | 3,794.90 | 3,795.40 | 272.8K |
| 10:45 | 3,795.00 | 3,795.30 | 3,794.40 | 3,795.20 | 394.6K |
| 10:50 | 3,795.20 | 3,799.90 | 3,795.20 | 3,798.30 | 343.6K |
| 10:55 | 3,798.00 | 3,798.70 | 3,796.60 | 3,798.50 | 243.7K |
| 11:00 | 3,798.90 | 3,801.70 | 3,798.80 | 3,801.70 | 328.4K |
| 11:05 | 3,802.00 | 3,802.90 | 3,802.00 | 3,802.50 | 801.4K |
| 11:10 | 3,802.90 | 3,802.90 | 3,801.20 | 3,801.80 | 149.7K |
| 11:15 | 3,802.30 | 3,803.20 | 3,802.30 | 3,803.10 | 272.3K |
| 11:20 | 3,803.50 | 3,804.90 | 3,803.50 | 3,804.50 | 434.5K |
| 11:25 | 3,805.00 | 3,805.00 | 3,802.40 | 3,802.80 | 254.2K |
| 11:30 | 3,802.80 | 3,804.40 | 3,802.60 | 3,803.70 | 129.6K |
| 11:35 | 3,803.70 | 3,805.20 | 3,803.70 | 3,804.10 | 322.8K |
| 11:40 | 3,804.00 | 3,804.00 | 3,802.90 | 3,803.80 | 216.6K |
| 11:45 | 3,803.70 | 3,804.80 | 3,803.70 | 3,804.60 | 285.3K |
| 11:50 | 3,805.00 | 3,808.80 | 3,804.70 | 3,808.80 | 405.1K |
| 11:55 | 3,809.20 | 3,809.20 | 3,805.80 | 3,805.80 | 259.2K |
| 12:00 | 3,805.40 | 3,805.70 | 3,804.80 | 3,804.80 | 179.1K |
| 12:05 | 3,804.30 | 3,804.60 | 3,803.50 | 3,803.50 | 264.4K |
| 12:10 | 3,803.80 | 3,806.10 | 3,803.80 | 3,805.40 | 162.8K |
| 12:15 | 3,805.20 | 3,806.50 | 3,805.10 | 3,806.50 | 540.1K |
| 12:20 | 3,806.80 | 3,807.00 | 3,805.10 | 3,805.10 | 465.0K |
| 12:25 | 3,805.30 | 3,806.80 | 3,804.40 | 3,805.20 | 248.8K |
| 12:30 | 3,804.70 | 3,804.70 | 3,803.20 | 3,804.30 | 157.3K |
| 12:35 | 3,804.60 | 3,805.40 | 3,804.50 | 3,804.80 | 217.4K |
| 12:40 | 3,805.10 | 3,806.70 | 3,805.10 | 3,806.70 | 325.3K |
| 12:45 | 3,806.80 | 3,808.00 | 3,806.70 | 3,808.00 | 140.4K |
| 12:50 | 3,807.70 | 3,808.20 | 3,807.60 | 3,807.90 | 162.3K |
| 12:55 | 3,808.30 | 3,808.30 | 3,805.40 | 3,805.70 | 164.7K |
| 13:00 | 3,805.70 | 3,806.10 | 3,803.60 | 3,804.40 | 623.8K |
| 13:05 | 3,804.70 | 3,807.50 | 3,804.70 | 3,806.90 | 718.6K |
| 13:10 | 3,806.20 | 3,808.10 | 3,806.20 | 3,808.00 | 329.5K |
| 13:15 | 3,806.90 | 3,806.90 | 3,806.40 | 3,806.70 | 367.8K |
| 13:20 | 3,806.50 | 3,807.20 | 3,806.10 | 3,807.00 | 334.3K |
| 13:25 | 3,806.40 | 3,806.40 | 3,804.50 | 3,805.10 | 396.6K |
| 13:30 | 3,804.70 | 3,804.70 | 3,802.30 | 3,803.00 | 202.2K |
| 13:35 | 3,802.80 | 3,805.80 | 3,802.50 | 3,805.80 | 225.1K |
| 13:40 | 3,806.20 | 3,806.20 | 3,803.20 | 3,803.70 | 256.2K |
| 13:45 | 3,803.90 | 3,803.90 | 3,801.20 | 3,801.30 | 168.3K |
| 13:50 | 3,802.00 | 3,802.60 | 3,802.00 | 3,802.60 | 78.1K |
| 13:55 | 3,803.10 | 3,804.00 | 3,802.90 | 3,803.50 | 132.9K |
| 14:00 | 3,803.60 | 3,805.40 | 3,803.30 | 3,805.40 | 179.6K |
| 14:05 | 3,805.70 | 3,806.40 | 3,805.50 | 3,806.20 | 384.7K |
| 14:10 | 3,806.30 | 3,807.40 | 3,805.40 | 3,805.40 | 206.1K |
| 14:15 | 3,806.00 | 3,807.90 | 3,806.00 | 3,807.90 | 106.7K |
| 14:20 | 3,807.80 | 3,810.30 | 3,807.80 | 3,810.30 | 110.9K |
| 14:25 | 3,809.70 | 3,810.70 | 3,809.70 | 3,810.00 | 281.4K |
| 14:30 | 3,809.70 | 3,810.20 | 3,808.00 | 3,808.10 | 170.6K |
| 14:35 | 3,807.50 | 3,807.50 | 3,800.70 | 3,800.70 | 457.0K |
| 14:40 | 3,801.00 | 3,803.70 | 3,801.00 | 3,803.70 | 259.1K |
| 14:45 | 3,804.30 | 3,805.80 | 3,804.30 | 3,805.20 | 100.7K |
| 14:50 | 3,805.30 | 3,806.50 | 3,805.30 | 3,805.30 | 145.3K |
| 14:55 | 3,805.20 | 3,805.20 | 3,803.70 | 3,804.30 | 131.0K |
| 15:00 | 3,804.80 | 3,807.70 | 3,804.40 | 3,807.50 | 300.7K |
| 15:05 | 3,807.60 | 3,808.10 | 3,807.40 | 3,807.90 | 152.9K |
| 15:10 | 3,807.80 | 3,809.40 | 3,807.50 | 3,809.40 | 616.9K |
| 15:15 | 3,809.60 | 3,810.30 | 3,809.40 | 3,810.30 | 214.0K |
| 15:20 | 3,811.50 | 3,812.70 | 3,811.40 | 3,811.40 | 250.8K |
| 15:25 | 3,811.60 | 3,811.80 | 3,811.30 | 3,811.70 | 213.9K |
| 15:30 | 3,811.40 | 3,813.10 | 3,811.20 | 3,811.20 | 584.8K |
| 15:35 | 3,810.00 | 3,810.00 | 3,807.40 | 3,807.60 | 230.6K |
| 15:40 | 3,808.70 | 3,808.70 | 3,807.10 | 3,807.40 | 532.1K |
| 15:45 | 3,807.20 | 3,807.20 | 3,806.10 | 3,806.10 | 640.4K |
| 15:50 | 3,805.70 | 3,806.40 | 3,805.30 | 3,805.70 | 368.0K |
| 15:55 | 3,804.60 | 3,804.60 | 3,802.80 | 3,803.20 | 594.2K |
| 16:00 | 3,803.70 | 3,805.70 | 3,803.70 | 3,805.70 | 868.0K |
| 16:05 | 3,805.90 | 3,806.10 | 3,802.50 | 3,803.20 | 430.8K |
| 16:10 | 3,803.60 | 3,804.80 | 3,802.80 | 3,804.60 | 288.3K |
| 16:15 | 3,806.00 | 3,807.40 | 3,805.90 | 3,806.90 | 293.5K |
| 16:20 | 3,807.40 | 3,808.00 | 3,806.50 | 3,806.60 | 387.9K |
| 16:25 | 3,806.70 | 3,808.00 | 3,806.70 | 3,806.90 | 375.8K |
| 16:30 | 3,807.50 | 3,807.50 | 3,806.50 | 3,806.80 | 561.0K |
| 16:35 | 3,807.00 | 3,807.00 | 3,804.50 | 3,804.90 | 313.2K |
| 16:40 | 3,805.10 | 3,805.50 | 3,804.90 | 3,805.20 | 226.4K |
| 16:45 | 3,804.90 | 3,805.70 | 3,803.10 | 3,803.10 | 354.9K |
| 16:50 | 3,801.80 | 3,801.80 | 3,798.30 | 3,798.50 | 431.9K |
| 16:55 | 3,798.60 | 3,800.20 | 3,798.30 | 3,799.30 | 309.3K |
| 17:00 | 3,801.00 | 3,801.50 | 3,798.90 | 3,798.90 | 349.1K |
| 17:05 | 3,799.40 | 3,801.40 | 3,799.00 | 3,801.40 | 459.9K |
| 17:10 | 3,801.60 | 3,803.00 | 3,801.00 | 3,803.00 | 728.2K |
| 17:15 | 3,802.40 | 3,802.40 | 3,800.90 | 3,801.50 | 656.3K |
| 17:20 | 3,801.20 | 3,802.50 | 3,801.20 | 3,802.00 | 585.0K |
| 17:25 | 3,802.10 | 3,804.30 | 3,802.00 | 3,803.60 | 1,241.6K |
| 17:35 | 3,806.40 | 3,806.40 | 3,806.40 | 3,806.40 | 0.0K |