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 | 3,949.30 | 3,953.10 | 3,949.10 | 3,949.90 | 4,226.1K |
| 09:05 | 3,949.40 | 3,951.60 | 3,945.80 | 3,947.00 | 1,029.0K |
| 09:10 | 3,949.70 | 3,950.60 | 3,947.00 | 3,948.90 | 1,451.6K |
| 09:15 | 3,948.20 | 3,952.60 | 3,947.50 | 3,952.10 | 1,296.0K |
| 09:20 | 3,950.50 | 3,953.00 | 3,950.50 | 3,952.30 | 759.6K |
| 09:25 | 3,951.70 | 3,951.70 | 3,948.30 | 3,950.40 | 1,077.1K |
| 09:30 | 3,949.40 | 3,949.40 | 3,946.50 | 3,946.50 | 566.9K |
| 09:35 | 3,946.50 | 3,947.20 | 3,943.00 | 3,947.10 | 442.0K |
| 09:40 | 3,947.30 | 3,950.00 | 3,946.70 | 3,950.00 | 425.2K |
| 09:45 | 3,949.10 | 3,950.70 | 3,947.20 | 3,950.60 | 329.0K |
| 09:50 | 3,950.80 | 3,953.30 | 3,950.40 | 3,953.30 | 518.8K |
| 09:55 | 3,953.50 | 3,953.50 | 3,952.10 | 3,953.20 | 327.3K |
| 10:00 | 3,953.70 | 3,953.80 | 3,949.10 | 3,949.80 | 516.4K |
| 10:05 | 3,950.70 | 3,956.00 | 3,950.70 | 3,955.00 | 306.1K |
| 10:10 | 3,956.10 | 3,956.70 | 3,955.50 | 3,956.70 | 483.6K |
| 10:15 | 3,956.10 | 3,956.50 | 3,954.90 | 3,955.50 | 465.6K |
| 10:20 | 3,955.00 | 3,955.00 | 3,950.80 | 3,950.80 | 258.1K |
| 10:25 | 3,949.20 | 3,953.00 | 3,949.20 | 3,953.00 | 600.4K |
| 10:30 | 3,953.40 | 3,953.90 | 3,951.50 | 3,953.30 | 366.2K |
| 10:35 | 3,954.00 | 3,955.20 | 3,954.00 | 3,954.70 | 170.5K |
| 10:40 | 3,954.20 | 3,954.30 | 3,950.10 | 3,950.10 | 438.1K |
| 10:45 | 3,950.50 | 3,950.50 | 3,947.30 | 3,947.30 | 372.9K |
| 10:50 | 3,947.20 | 3,947.20 | 3,943.80 | 3,943.90 | 279.5K |
| 10:55 | 3,943.60 | 3,944.10 | 3,943.40 | 3,943.40 | 257.1K |
| 11:00 | 3,940.10 | 3,942.70 | 3,940.10 | 3,942.70 | 506.3K |
| 11:05 | 3,943.70 | 3,946.20 | 3,943.70 | 3,946.10 | 162.1K |
| 11:10 | 3,946.10 | 3,946.30 | 3,942.60 | 3,942.60 | 212.7K |
| 11:15 | 3,942.10 | 3,942.10 | 3,940.80 | 3,941.20 | 421.6K |
| 11:20 | 3,941.40 | 3,942.30 | 3,941.10 | 3,941.10 | 141.4K |
| 11:25 | 3,941.10 | 3,941.30 | 3,940.10 | 3,941.30 | 235.5K |
| 11:30 | 3,942.50 | 3,944.10 | 3,942.50 | 3,943.20 | 251.3K |
| 11:35 | 3,943.30 | 3,944.60 | 3,942.10 | 3,942.10 | 466.4K |
| 11:40 | 3,942.20 | 3,942.40 | 3,941.70 | 3,941.90 | 323.6K |
| 11:45 | 3,941.00 | 3,941.00 | 3,938.30 | 3,938.50 | 284.2K |
| 11:50 | 3,939.00 | 3,940.30 | 3,938.70 | 3,938.70 | 273.6K |
| 11:55 | 3,938.50 | 3,938.70 | 3,938.30 | 3,938.50 | 175.0K |
| 12:00 | 3,938.40 | 3,938.40 | 3,937.30 | 3,937.90 | 152.3K |
| 12:05 | 3,938.80 | 3,938.80 | 3,935.80 | 3,935.90 | 350.0K |
| 12:10 | 3,936.10 | 3,936.40 | 3,935.80 | 3,935.90 | 85.5K |
| 12:15 | 3,936.00 | 3,936.40 | 3,934.00 | 3,934.40 | 124.1K |
| 12:20 | 3,934.50 | 3,938.20 | 3,934.50 | 3,936.70 | 317.7K |
| 12:25 | 3,940.70 | 3,940.70 | 3,935.60 | 3,935.60 | 745.9K |
| 12:30 | 3,936.00 | 3,936.30 | 3,933.40 | 3,933.90 | 327.3K |
| 12:35 | 3,933.70 | 3,936.50 | 3,933.50 | 3,936.50 | 205.5K |
| 12:40 | 3,936.90 | 3,937.60 | 3,936.70 | 3,937.50 | 136.6K |
| 12:45 | 3,937.90 | 3,938.00 | 3,937.00 | 3,937.00 | 92.0K |
| 12:50 | 3,937.60 | 3,938.20 | 3,937.60 | 3,938.10 | 194.2K |
| 12:55 | 3,938.00 | 3,938.30 | 3,936.30 | 3,936.30 | 179.0K |
| 13:00 | 3,936.60 | 3,937.40 | 3,936.60 | 3,937.20 | 150.6K |
| 13:05 | 3,937.20 | 3,937.20 | 3,936.50 | 3,936.50 | 253.4K |
| 13:10 | 3,936.60 | 3,936.60 | 3,935.30 | 3,936.00 | 348.9K |
| 13:15 | 3,936.70 | 3,937.30 | 3,936.50 | 3,936.70 | 152.3K |
| 13:20 | 3,936.50 | 3,936.50 | 3,935.70 | 3,936.40 | 103.1K |
| 13:25 | 3,936.90 | 3,937.90 | 3,935.90 | 3,935.90 | 148.3K |
| 13:30 | 3,936.20 | 3,936.80 | 3,936.20 | 3,936.60 | 102.9K |
| 13:35 | 3,936.80 | 3,936.80 | 3,936.10 | 3,936.10 | 99.5K |
| 13:40 | 3,936.00 | 3,938.40 | 3,936.00 | 3,937.90 | 229.2K |
| 13:45 | 3,937.70 | 3,939.20 | 3,937.60 | 3,939.20 | 175.0K |
| 13:50 | 3,939.40 | 3,939.80 | 3,939.10 | 3,939.40 | 100.8K |
| 13:55 | 3,939.10 | 3,940.40 | 3,939.00 | 3,940.00 | 375.8K |
| 14:00 | 3,939.80 | 3,940.10 | 3,939.20 | 3,939.20 | 347.6K |
| 14:05 | 3,939.00 | 3,939.90 | 3,938.80 | 3,939.80 | 199.9K |
| 14:10 | 3,940.30 | 3,940.40 | 3,940.10 | 3,940.30 | 134.0K |
| 14:15 | 3,939.60 | 3,939.60 | 3,938.00 | 3,938.00 | 115.0K |
| 14:20 | 3,938.10 | 3,938.40 | 3,936.80 | 3,936.80 | 115.0K |
| 14:25 | 3,936.70 | 3,939.00 | 3,936.70 | 3,939.00 | 137.4K |
| 14:30 | 3,938.70 | 3,938.70 | 3,938.00 | 3,938.20 | 168.0K |
| 14:35 | 3,938.30 | 3,939.70 | 3,938.30 | 3,938.60 | 149.7K |
| 14:40 | 3,938.70 | 3,939.30 | 3,938.30 | 3,939.30 | 303.7K |
| 14:45 | 3,939.30 | 3,939.60 | 3,938.10 | 3,938.10 | 193.8K |
| 14:50 | 3,938.10 | 3,938.30 | 3,937.60 | 3,938.20 | 263.4K |
| 14:55 | 3,938.00 | 3,938.00 | 3,937.50 | 3,937.60 | 205.9K |
| 15:00 | 3,938.00 | 3,938.30 | 3,936.70 | 3,936.70 | 465.7K |
| 15:05 | 3,936.20 | 3,937.00 | 3,936.10 | 3,936.40 | 274.7K |
| 15:10 | 3,936.60 | 3,937.50 | 3,936.00 | 3,936.40 | 377.3K |
| 15:15 | 3,936.40 | 3,936.40 | 3,934.30 | 3,935.30 | 438.3K |
| 15:20 | 3,935.40 | 3,939.10 | 3,935.40 | 3,939.10 | 164.3K |
| 15:25 | 3,938.80 | 3,941.10 | 3,938.70 | 3,940.90 | 199.5K |
| 15:30 | 3,940.70 | 3,943.20 | 3,940.70 | 3,943.10 | 298.3K |
| 15:35 | 3,943.10 | 3,945.00 | 3,943.00 | 3,944.20 | 188.7K |
| 15:40 | 3,944.10 | 3,946.90 | 3,943.90 | 3,946.90 | 450.4K |
| 15:45 | 3,946.10 | 3,946.10 | 3,944.70 | 3,945.30 | 154.3K |
| 15:50 | 3,945.10 | 3,946.50 | 3,944.90 | 3,946.50 | 288.6K |
| 15:55 | 3,946.20 | 3,946.60 | 3,945.60 | 3,946.20 | 181.0K |
| 16:00 | 3,946.10 | 3,947.00 | 3,945.10 | 3,945.10 | 252.2K |
| 16:05 | 3,945.00 | 3,945.80 | 3,945.00 | 3,945.70 | 206.9K |
| 16:10 | 3,945.70 | 3,945.70 | 3,944.20 | 3,945.50 | 152.0K |
| 16:15 | 3,945.10 | 3,947.80 | 3,945.10 | 3,947.80 | 181.1K |
| 16:20 | 3,947.50 | 3,948.70 | 3,947.50 | 3,948.30 | 231.0K |
| 16:25 | 3,948.60 | 3,950.00 | 3,948.50 | 3,950.00 | 213.8K |
| 16:30 | 3,950.30 | 3,951.80 | 3,950.10 | 3,951.60 | 254.9K |
| 16:35 | 3,950.70 | 3,953.20 | 3,950.60 | 3,952.90 | 329.2K |
| 16:40 | 3,953.00 | 3,953.10 | 3,951.70 | 3,951.70 | 185.7K |
| 16:45 | 3,951.80 | 3,953.30 | 3,951.80 | 3,952.90 | 198.7K |
| 16:50 | 3,952.30 | 3,953.30 | 3,952.10 | 3,953.30 | 187.5K |
| 16:55 | 3,953.50 | 3,955.40 | 3,953.50 | 3,954.00 | 370.9K |
| 17:00 | 3,954.70 | 3,954.70 | 3,953.80 | 3,953.80 | 211.6K |
| 17:05 | 3,953.50 | 3,955.10 | 3,953.40 | 3,954.90 | 479.5K |
| 17:10 | 3,954.60 | 3,954.60 | 3,952.10 | 3,952.10 | 403.0K |
| 17:15 | 3,951.80 | 3,955.00 | 3,951.80 | 3,953.50 | 289.6K |
| 17:20 | 3,953.30 | 3,953.30 | 3,951.70 | 3,951.70 | 622.7K |
| 17:25 | 3,951.80 | 3,951.80 | 3,950.30 | 3,951.30 | 1,027.7K |
| 17:35 | 3,954.20 | 3,954.20 | 3,954.20 | 3,954.20 | 0.0K |