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 | 3,895.20 | 3,895.20 | 3,886.20 | 3,886.20 | 1,976.4K |
| 09:05 | 3,884.90 | 3,887.30 | 3,881.30 | 3,882.20 | 484.3K |
| 09:10 | 3,881.40 | 3,881.80 | 3,877.00 | 3,877.00 | 605.7K |
| 09:15 | 3,878.40 | 3,880.80 | 3,878.40 | 3,880.80 | 645.5K |
| 09:20 | 3,881.00 | 3,886.30 | 3,880.80 | 3,886.30 | 640.7K |
| 09:25 | 3,885.70 | 3,886.10 | 3,884.40 | 3,886.10 | 446.2K |
| 09:30 | 3,885.90 | 3,889.60 | 3,885.90 | 3,888.40 | 404.6K |
| 09:35 | 3,888.80 | 3,891.90 | 3,887.50 | 3,891.70 | 260.2K |
| 09:40 | 3,891.60 | 3,891.60 | 3,888.40 | 3,888.40 | 502.3K |
| 09:45 | 3,888.80 | 3,888.80 | 3,885.20 | 3,885.20 | 497.0K |
| 09:50 | 3,886.80 | 3,888.50 | 3,886.10 | 3,886.10 | 487.2K |
| 09:55 | 3,885.60 | 3,885.60 | 3,882.50 | 3,882.50 | 329.7K |
| 10:00 | 3,882.90 | 3,883.30 | 3,881.60 | 3,883.30 | 314.3K |
| 10:05 | 3,884.50 | 3,886.10 | 3,884.30 | 3,885.00 | 236.4K |
| 10:10 | 3,885.20 | 3,888.40 | 3,885.20 | 3,888.40 | 181.8K |
| 10:15 | 3,888.80 | 3,890.90 | 3,888.80 | 3,890.70 | 212.7K |
| 10:20 | 3,890.40 | 3,890.90 | 3,888.40 | 3,888.80 | 324.8K |
| 10:25 | 3,889.10 | 3,891.20 | 3,889.10 | 3,889.20 | 519.3K |
| 10:30 | 3,888.90 | 3,889.90 | 3,886.90 | 3,887.80 | 386.5K |
| 10:35 | 3,887.50 | 3,888.00 | 3,886.60 | 3,888.00 | 141.8K |
| 10:40 | 3,888.30 | 3,890.40 | 3,888.30 | 3,890.40 | 291.6K |
| 10:45 | 3,891.00 | 3,893.00 | 3,891.00 | 3,893.00 | 182.5K |
| 10:50 | 3,892.70 | 3,893.10 | 3,892.10 | 3,892.10 | 209.8K |
| 10:55 | 3,891.80 | 3,891.90 | 3,890.90 | 3,891.90 | 345.9K |
| 11:00 | 3,891.60 | 3,893.50 | 3,890.40 | 3,893.50 | 243.7K |
| 11:05 | 3,893.00 | 3,894.60 | 3,892.90 | 3,893.90 | 193.8K |
| 11:10 | 3,894.10 | 3,894.90 | 3,893.80 | 3,894.50 | 355.4K |
| 11:15 | 3,894.30 | 3,896.20 | 3,894.10 | 3,896.10 | 270.1K |
| 11:20 | 3,896.70 | 3,897.50 | 3,896.70 | 3,897.40 | 397.3K |
| 11:25 | 3,897.60 | 3,899.60 | 3,897.50 | 3,899.60 | 284.9K |
| 11:30 | 3,899.90 | 3,900.70 | 3,899.80 | 3,900.00 | 124.4K |
| 11:35 | 3,899.90 | 3,900.50 | 3,899.50 | 3,899.70 | 202.5K |
| 11:40 | 3,899.40 | 3,900.10 | 3,898.10 | 3,898.50 | 213.4K |
| 11:45 | 3,898.70 | 3,901.30 | 3,898.60 | 3,901.30 | 205.9K |
| 11:50 | 3,901.10 | 3,902.00 | 3,899.20 | 3,899.70 | 309.2K |
| 11:55 | 3,898.90 | 3,900.80 | 3,898.90 | 3,899.90 | 243.0K |
| 12:00 | 3,900.90 | 3,900.90 | 3,898.60 | 3,898.60 | 169.8K |
| 12:05 | 3,898.10 | 3,900.00 | 3,898.10 | 3,900.00 | 136.4K |
| 12:10 | 3,899.80 | 3,900.90 | 3,899.80 | 3,900.10 | 227.4K |
| 12:15 | 3,900.20 | 3,900.90 | 3,900.00 | 3,900.00 | 93.6K |
| 12:20 | 3,899.80 | 3,899.80 | 3,898.80 | 3,898.80 | 278.3K |
| 12:25 | 3,899.00 | 3,900.10 | 3,899.00 | 3,900.00 | 262.7K |
| 12:30 | 3,899.60 | 3,900.20 | 3,899.30 | 3,900.20 | 175.0K |
| 12:35 | 3,900.00 | 3,900.90 | 3,899.60 | 3,899.60 | 191.3K |
| 12:40 | 3,898.50 | 3,898.50 | 3,897.30 | 3,897.30 | 337.1K |
| 12:45 | 3,897.60 | 3,898.70 | 3,897.00 | 3,898.70 | 323.5K |
| 12:50 | 3,899.30 | 3,899.80 | 3,898.80 | 3,898.80 | 249.3K |
| 12:55 | 3,899.00 | 3,900.60 | 3,899.00 | 3,900.30 | 259.1K |
| 13:00 | 3,900.00 | 3,900.40 | 3,899.90 | 3,900.30 | 128.2K |
| 13:05 | 3,900.40 | 3,902.20 | 3,900.40 | 3,901.60 | 315.0K |
| 13:10 | 3,901.30 | 3,903.00 | 3,901.30 | 3,902.40 | 409.1K |
| 13:15 | 3,902.40 | 3,903.20 | 3,902.10 | 3,903.00 | 130.2K |
| 13:20 | 3,902.80 | 3,902.80 | 3,901.30 | 3,901.30 | 444.2K |
| 13:25 | 3,901.70 | 3,902.40 | 3,901.50 | 3,901.80 | 265.7K |
| 13:30 | 3,901.60 | 3,902.10 | 3,901.60 | 3,902.10 | 359.7K |
| 13:35 | 3,902.00 | 3,902.10 | 3,901.40 | 3,901.60 | 190.8K |
| 13:40 | 3,902.20 | 3,902.90 | 3,902.20 | 3,902.90 | 182.2K |
| 13:45 | 3,902.90 | 3,902.90 | 3,899.80 | 3,899.80 | 201.1K |
| 13:50 | 3,899.90 | 3,899.90 | 3,898.70 | 3,899.70 | 133.6K |
| 13:55 | 3,898.80 | 3,898.80 | 3,897.60 | 3,897.70 | 169.1K |
| 14:00 | 3,897.80 | 3,898.40 | 3,897.80 | 3,898.20 | 185.9K |
| 14:05 | 3,898.20 | 3,900.30 | 3,898.20 | 3,900.30 | 132.9K |
| 14:10 | 3,900.30 | 3,900.30 | 3,899.10 | 3,900.00 | 157.6K |
| 14:15 | 3,900.20 | 3,900.40 | 3,899.60 | 3,899.60 | 58.8K |
| 14:20 | 3,900.00 | 3,901.20 | 3,900.00 | 3,901.20 | 144.6K |
| 14:25 | 3,900.60 | 3,901.80 | 3,900.60 | 3,901.80 | 275.0K |
| 14:30 | 3,901.30 | 3,903.90 | 3,900.70 | 3,903.90 | 336.2K |
| 14:35 | 3,903.70 | 3,905.00 | 3,903.40 | 3,903.40 | 130.2K |
| 14:40 | 3,903.90 | 3,905.00 | 3,903.60 | 3,905.00 | 172.2K |
| 14:45 | 3,904.90 | 3,905.00 | 3,904.70 | 3,904.70 | 135.5K |
| 14:50 | 3,904.40 | 3,905.60 | 3,904.30 | 3,905.30 | 229.2K |
| 14:55 | 3,904.80 | 3,905.10 | 3,902.60 | 3,902.60 | 213.7K |
| 15:00 | 3,903.30 | 3,903.30 | 3,900.60 | 3,900.60 | 194.2K |
| 15:05 | 3,901.20 | 3,902.30 | 3,901.20 | 3,902.30 | 247.0K |
| 15:10 | 3,902.50 | 3,902.50 | 3,900.60 | 3,901.20 | 228.8K |
| 15:15 | 3,901.20 | 3,904.00 | 3,901.20 | 3,902.80 | 207.6K |
| 15:20 | 3,903.50 | 3,903.60 | 3,901.80 | 3,903.60 | 250.9K |
| 15:25 | 3,904.10 | 3,906.40 | 3,904.00 | 3,906.20 | 137.0K |
| 15:30 | 3,906.60 | 3,906.60 | 3,904.10 | 3,904.10 | 276.2K |
| 15:35 | 3,903.70 | 3,904.20 | 3,902.90 | 3,903.20 | 307.6K |
| 15:40 | 3,904.50 | 3,904.50 | 3,903.10 | 3,903.10 | 258.8K |
| 15:45 | 3,902.60 | 3,904.90 | 3,902.60 | 3,904.90 | 366.1K |
| 15:50 | 3,904.50 | 3,906.00 | 3,903.70 | 3,905.70 | 321.8K |
| 15:55 | 3,905.90 | 3,906.70 | 3,904.80 | 3,906.00 | 313.5K |
| 16:00 | 3,906.00 | 3,906.20 | 3,904.90 | 3,905.00 | 245.4K |
| 16:05 | 3,904.60 | 3,905.30 | 3,903.80 | 3,905.30 | 406.0K |
| 16:10 | 3,905.40 | 3,905.40 | 3,904.20 | 3,904.90 | 352.8K |
| 16:15 | 3,905.00 | 3,906.40 | 3,904.20 | 3,906.20 | 401.1K |
| 16:20 | 3,906.90 | 3,908.20 | 3,906.90 | 3,907.70 | 219.0K |
| 16:25 | 3,908.10 | 3,908.30 | 3,906.40 | 3,906.40 | 370.1K |
| 16:30 | 3,906.20 | 3,906.50 | 3,905.10 | 3,905.10 | 301.8K |
| 16:35 | 3,905.00 | 3,905.80 | 3,904.70 | 3,905.60 | 282.5K |
| 16:40 | 3,905.30 | 3,905.50 | 3,905.00 | 3,905.40 | 309.4K |
| 16:45 | 3,905.40 | 3,907.00 | 3,903.70 | 3,906.60 | 255.5K |
| 16:50 | 3,906.20 | 3,906.20 | 3,904.40 | 3,904.40 | 425.9K |
| 16:55 | 3,904.90 | 3,904.90 | 3,903.50 | 3,903.50 | 507.3K |
| 17:00 | 3,903.40 | 3,904.80 | 3,903.20 | 3,904.80 | 242.1K |
| 17:05 | 3,905.40 | 3,907.60 | 3,905.40 | 3,906.70 | 426.9K |
| 17:10 | 3,906.70 | 3,906.80 | 3,904.40 | 3,904.40 | 403.7K |
| 17:15 | 3,904.60 | 3,907.00 | 3,904.20 | 3,906.60 | 395.5K |
| 17:20 | 3,906.50 | 3,907.70 | 3,906.30 | 3,907.40 | 458.5K |
| 17:25 | 3,907.40 | 3,908.00 | 3,906.80 | 3,907.30 | 627.2K |
| 17:35 | 3,911.00 | 3,911.00 | 3,911.00 | 3,911.00 | 0.0K |