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 | 3,870.80 | 3,876.40 | 3,870.80 | 3,876.40 | 4,275.2K |
| 09:05 | 3,877.20 | 3,883.80 | 3,877.20 | 3,882.10 | 1,119.4K |
| 09:10 | 3,882.10 | 3,889.70 | 3,882.10 | 3,889.70 | 571.6K |
| 09:15 | 3,888.50 | 3,889.10 | 3,886.20 | 3,888.70 | 826.9K |
| 09:20 | 3,887.30 | 3,888.10 | 3,883.80 | 3,883.80 | 604.1K |
| 09:25 | 3,882.70 | 3,882.80 | 3,879.40 | 3,880.80 | 630.2K |
| 09:30 | 3,881.60 | 3,886.20 | 3,881.60 | 3,883.70 | 493.5K |
| 09:35 | 3,884.40 | 3,889.40 | 3,884.40 | 3,887.60 | 364.7K |
| 09:40 | 3,888.10 | 3,888.60 | 3,885.30 | 3,885.30 | 313.4K |
| 09:45 | 3,885.50 | 3,885.50 | 3,882.00 | 3,884.20 | 455.0K |
| 09:50 | 3,884.90 | 3,888.80 | 3,884.80 | 3,888.80 | 615.7K |
| 09:55 | 3,890.30 | 3,891.70 | 3,890.30 | 3,891.70 | 457.1K |
| 10:00 | 3,891.70 | 3,892.20 | 3,886.80 | 3,887.80 | 804.2K |
| 10:05 | 3,888.60 | 3,890.90 | 3,888.60 | 3,889.50 | 387.4K |
| 10:10 | 3,889.00 | 3,889.00 | 3,885.10 | 3,885.10 | 241.2K |
| 10:15 | 3,883.50 | 3,883.70 | 3,880.80 | 3,880.80 | 639.0K |
| 10:20 | 3,880.80 | 3,881.00 | 3,878.40 | 3,878.40 | 895.8K |
| 10:25 | 3,879.20 | 3,879.20 | 3,875.90 | 3,875.90 | 784.0K |
| 10:30 | 3,875.20 | 3,875.20 | 3,871.60 | 3,871.60 | 721.7K |
| 10:35 | 3,871.80 | 3,875.20 | 3,871.20 | 3,873.70 | 426.9K |
| 10:40 | 3,873.40 | 3,876.20 | 3,873.40 | 3,875.30 | 277.2K |
| 10:45 | 3,876.00 | 3,878.90 | 3,876.00 | 3,878.30 | 501.3K |
| 10:50 | 3,878.90 | 3,880.80 | 3,878.90 | 3,879.40 | 240.7K |
| 10:55 | 3,879.40 | 3,879.40 | 3,877.10 | 3,877.10 | 257.4K |
| 11:00 | 3,877.10 | 3,877.90 | 3,874.20 | 3,874.20 | 329.6K |
| 11:05 | 3,874.00 | 3,875.90 | 3,871.80 | 3,871.80 | 403.4K |
| 11:10 | 3,872.30 | 3,872.70 | 3,870.60 | 3,871.10 | 252.1K |
| 11:15 | 3,871.50 | 3,874.00 | 3,871.50 | 3,873.40 | 209.0K |
| 11:20 | 3,873.10 | 3,874.30 | 3,873.10 | 3,874.30 | 412.4K |
| 11:25 | 3,875.90 | 3,876.70 | 3,875.40 | 3,875.80 | 878.4K |
| 11:30 | 3,876.70 | 3,877.40 | 3,875.80 | 3,877.40 | 148.8K |
| 11:35 | 3,877.70 | 3,878.10 | 3,875.10 | 3,876.00 | 309.3K |
| 11:40 | 3,877.00 | 3,879.00 | 3,876.40 | 3,879.00 | 455.5K |
| 11:45 | 3,878.40 | 3,881.20 | 3,877.80 | 3,881.20 | 185.2K |
| 11:50 | 3,881.10 | 3,884.30 | 3,881.10 | 3,884.30 | 149.7K |
| 11:55 | 3,884.40 | 3,884.80 | 3,883.60 | 3,883.90 | 241.0K |
| 12:00 | 3,884.30 | 3,884.40 | 3,882.00 | 3,882.10 | 191.2K |
| 12:05 | 3,882.20 | 3,882.20 | 3,881.30 | 3,881.40 | 137.5K |
| 12:10 | 3,881.10 | 3,881.60 | 3,880.60 | 3,880.80 | 196.9K |
| 12:15 | 3,881.00 | 3,881.00 | 3,880.10 | 3,880.40 | 150.4K |
| 12:20 | 3,880.90 | 3,882.80 | 3,880.90 | 3,881.50 | 289.7K |
| 12:25 | 3,881.30 | 3,881.80 | 3,880.00 | 3,881.10 | 186.5K |
| 12:30 | 3,881.10 | 3,883.20 | 3,879.70 | 3,882.70 | 216.9K |
| 12:35 | 3,882.90 | 3,883.80 | 3,882.90 | 3,883.50 | 200.2K |
| 12:40 | 3,883.80 | 3,884.00 | 3,883.40 | 3,883.40 | 161.5K |
| 12:45 | 3,883.70 | 3,884.10 | 3,883.70 | 3,884.10 | 154.1K |
| 12:50 | 3,884.30 | 3,884.40 | 3,883.70 | 3,883.70 | 103.8K |
| 12:55 | 3,884.00 | 3,884.60 | 3,883.60 | 3,883.60 | 129.7K |
| 13:00 | 3,884.00 | 3,884.40 | 3,883.60 | 3,883.90 | 137.5K |
| 13:05 | 3,883.70 | 3,883.90 | 3,882.70 | 3,882.70 | 169.9K |
| 13:10 | 3,882.60 | 3,883.60 | 3,882.40 | 3,883.60 | 197.4K |
| 13:15 | 3,884.10 | 3,884.70 | 3,884.00 | 3,884.70 | 148.6K |
| 13:20 | 3,884.90 | 3,884.90 | 3,884.00 | 3,884.10 | 272.9K |
| 13:25 | 3,883.50 | 3,885.00 | 3,883.30 | 3,885.00 | 367.7K |
| 13:30 | 3,885.40 | 3,885.60 | 3,882.90 | 3,883.20 | 178.6K |
| 13:35 | 3,883.40 | 3,884.50 | 3,883.40 | 3,884.50 | 155.9K |
| 13:40 | 3,884.30 | 3,884.30 | 3,882.90 | 3,883.00 | 149.2K |
| 13:45 | 3,883.80 | 3,883.80 | 3,882.60 | 3,883.30 | 198.3K |
| 13:50 | 3,883.60 | 3,885.10 | 3,883.60 | 3,884.90 | 111.6K |
| 13:55 | 3,884.90 | 3,885.70 | 3,884.10 | 3,885.70 | 149.4K |
| 14:00 | 3,885.70 | 3,887.80 | 3,885.70 | 3,887.70 | 240.7K |
| 14:05 | 3,887.40 | 3,889.90 | 3,887.40 | 3,889.90 | 190.1K |
| 14:10 | 3,889.40 | 3,890.20 | 3,889.40 | 3,889.60 | 331.8K |
| 14:15 | 3,888.60 | 3,889.60 | 3,888.30 | 3,889.20 | 157.7K |
| 14:20 | 3,889.30 | 3,891.30 | 3,889.30 | 3,890.10 | 659.6K |
| 14:25 | 3,890.40 | 3,890.60 | 3,888.90 | 3,889.20 | 470.5K |
| 14:30 | 3,889.70 | 3,891.90 | 3,889.60 | 3,891.90 | 166.8K |
| 14:35 | 3,891.30 | 3,891.30 | 3,889.60 | 3,890.30 | 109.3K |
| 14:40 | 3,890.50 | 3,891.30 | 3,889.80 | 3,890.50 | 235.0K |
| 14:45 | 3,890.60 | 3,891.10 | 3,890.00 | 3,890.00 | 139.7K |
| 14:50 | 3,890.10 | 3,891.50 | 3,889.70 | 3,890.80 | 101.3K |
| 14:55 | 3,890.50 | 3,890.80 | 3,889.50 | 3,889.70 | 123.1K |
| 15:00 | 3,889.00 | 3,889.70 | 3,888.00 | 3,889.40 | 563.6K |
| 15:05 | 3,889.00 | 3,889.50 | 3,880.30 | 3,880.30 | 1,867.4K |
| 15:10 | 3,882.10 | 3,882.60 | 3,878.90 | 3,881.50 | 594.9K |
| 15:15 | 3,882.40 | 3,884.20 | 3,882.40 | 3,883.60 | 462.3K |
| 15:20 | 3,883.80 | 3,884.00 | 3,881.90 | 3,882.20 | 194.8K |
| 15:25 | 3,882.50 | 3,882.60 | 3,880.10 | 3,880.30 | 536.2K |
| 15:30 | 3,878.90 | 3,878.90 | 3,876.40 | 3,876.40 | 651.4K |
| 15:35 | 3,876.10 | 3,876.10 | 3,872.30 | 3,872.30 | 1,081.8K |
| 15:40 | 3,872.80 | 3,874.80 | 3,872.50 | 3,873.70 | 932.8K |
| 15:45 | 3,874.80 | 3,880.60 | 3,874.80 | 3,880.60 | 1,059.9K |
| 15:50 | 3,880.10 | 3,883.00 | 3,880.00 | 3,883.00 | 590.1K |
| 15:55 | 3,883.70 | 3,884.10 | 3,883.30 | 3,883.30 | 413.5K |
| 16:00 | 3,882.20 | 3,882.90 | 3,881.90 | 3,882.60 | 532.2K |
| 16:05 | 3,882.60 | 3,885.30 | 3,882.20 | 3,885.30 | 649.6K |
| 16:10 | 3,885.10 | 3,885.70 | 3,884.70 | 3,884.70 | 295.2K |
| 16:15 | 3,883.50 | 3,884.50 | 3,882.40 | 3,884.50 | 380.9K |
| 16:20 | 3,884.70 | 3,887.90 | 3,884.70 | 3,887.90 | 659.2K |
| 16:25 | 3,886.60 | 3,888.00 | 3,886.50 | 3,887.50 | 540.9K |
| 16:30 | 3,887.70 | 3,891.40 | 3,887.70 | 3,889.30 | 547.8K |
| 16:35 | 3,888.80 | 3,889.90 | 3,888.80 | 3,889.50 | 300.4K |
| 16:40 | 3,889.00 | 3,891.90 | 3,889.00 | 3,891.60 | 1,245.5K |
| 16:45 | 3,892.70 | 3,892.70 | 3,890.50 | 3,891.40 | 599.1K |
| 16:50 | 3,891.60 | 3,892.40 | 3,891.10 | 3,891.70 | 542.3K |
| 16:55 | 3,891.60 | 3,892.70 | 3,891.60 | 3,892.30 | 625.7K |
| 17:00 | 3,892.20 | 3,892.40 | 3,890.00 | 3,890.00 | 583.9K |
| 17:05 | 3,890.10 | 3,892.50 | 3,889.40 | 3,892.50 | 447.6K |
| 17:10 | 3,892.50 | 3,893.90 | 3,892.10 | 3,893.70 | 758.3K |
| 17:15 | 3,893.00 | 3,894.20 | 3,892.90 | 3,893.60 | 631.9K |
| 17:20 | 3,894.30 | 3,894.80 | 3,894.30 | 3,894.80 | 484.6K |
| 17:25 | 3,895.30 | 3,897.20 | 3,895.20 | 3,897.20 | 1,486.3K |
| 17:35 | 3,898.40 | 3,898.40 | 3,898.40 | 3,898.40 | 0.0K |