4,344.60
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 3,955.70 | 3,956.20 | 3,947.30 | 3,949.10 | 2,445.4K |
| 09:05 | 3,947.70 | 3,947.70 | 3,945.70 | 3,946.00 | 641.8K |
| 09:10 | 3,946.40 | 3,947.00 | 3,943.30 | 3,944.00 | 598.8K |
| 09:15 | 3,941.70 | 3,944.70 | 3,941.50 | 3,944.50 | 477.1K |
| 09:20 | 3,935.20 | 3,936.60 | 3,931.70 | 3,935.40 | 855.3K |
| 09:25 | 3,934.00 | 3,934.00 | 3,932.00 | 3,933.00 | 406.8K |
| 09:30 | 3,931.80 | 3,939.60 | 3,931.80 | 3,938.50 | 714.3K |
| 09:35 | 3,937.30 | 3,940.90 | 3,936.60 | 3,940.90 | 429.2K |
| 09:40 | 3,941.10 | 3,942.30 | 3,941.10 | 3,941.20 | 444.5K |
| 09:45 | 3,941.10 | 3,942.60 | 3,941.10 | 3,942.30 | 265.9K |
| 09:50 | 3,942.60 | 3,942.60 | 3,938.00 | 3,938.70 | 329.2K |
| 09:55 | 3,938.80 | 3,939.30 | 3,937.90 | 3,938.20 | 446.0K |
| 10:00 | 3,936.10 | 3,940.10 | 3,935.90 | 3,935.90 | 640.7K |
| 10:05 | 3,934.60 | 3,934.60 | 3,931.70 | 3,932.70 | 684.2K |
| 10:10 | 3,932.60 | 3,934.20 | 3,931.60 | 3,931.60 | 431.0K |
| 10:15 | 3,931.50 | 3,931.50 | 3,928.10 | 3,928.10 | 398.8K |
| 10:20 | 3,928.00 | 3,929.10 | 3,927.70 | 3,927.80 | 198.6K |
| 10:25 | 3,928.80 | 3,932.60 | 3,928.30 | 3,930.30 | 386.0K |
| 10:30 | 3,930.20 | 3,931.00 | 3,925.60 | 3,925.60 | 370.5K |
| 10:35 | 3,925.00 | 3,928.20 | 3,924.70 | 3,924.70 | 613.7K |
| 10:40 | 3,923.80 | 3,925.50 | 3,922.30 | 3,925.50 | 254.6K |
| 10:45 | 3,925.90 | 3,931.20 | 3,925.90 | 3,931.20 | 408.5K |
| 10:50 | 3,931.20 | 3,934.90 | 3,931.20 | 3,934.20 | 503.4K |
| 10:55 | 3,934.20 | 3,936.40 | 3,933.50 | 3,936.00 | 412.6K |
| 11:00 | 3,934.80 | 3,938.10 | 3,934.40 | 3,934.40 | 356.4K |
| 11:05 | 3,933.90 | 3,935.00 | 3,932.10 | 3,935.00 | 258.0K |
| 11:10 | 3,934.70 | 3,934.70 | 3,930.00 | 3,930.70 | 231.2K |
| 11:15 | 3,931.70 | 3,935.20 | 3,930.70 | 3,933.30 | 387.8K |
| 11:20 | 3,933.30 | 3,933.70 | 3,930.40 | 3,933.70 | 170.2K |
| 11:25 | 3,933.10 | 3,933.10 | 3,929.70 | 3,930.50 | 283.1K |
| 11:30 | 3,930.80 | 3,932.00 | 3,928.30 | 3,928.70 | 576.8K |
| 11:35 | 3,929.30 | 3,930.10 | 3,929.20 | 3,929.60 | 180.6K |
| 11:40 | 3,930.00 | 3,930.00 | 3,927.40 | 3,929.40 | 359.8K |
| 11:45 | 3,930.10 | 3,930.10 | 3,927.00 | 3,928.70 | 313.9K |
| 11:50 | 3,929.10 | 3,929.10 | 3,926.40 | 3,926.40 | 487.2K |
| 11:55 | 3,925.10 | 3,928.90 | 3,925.10 | 3,928.90 | 597.9K |
| 12:00 | 3,928.50 | 3,928.50 | 3,927.80 | 3,928.40 | 125.6K |
| 12:05 | 3,928.90 | 3,930.10 | 3,928.80 | 3,929.10 | 180.4K |
| 12:10 | 3,928.90 | 3,934.10 | 3,928.80 | 3,934.10 | 135.5K |
| 12:15 | 3,933.70 | 3,934.10 | 3,932.40 | 3,934.10 | 207.6K |
| 12:20 | 3,934.30 | 3,937.10 | 3,934.30 | 3,937.10 | 118.5K |
| 12:25 | 3,937.40 | 3,938.40 | 3,937.30 | 3,937.80 | 280.1K |
| 12:30 | 3,937.80 | 3,937.90 | 3,937.00 | 3,937.90 | 111.9K |
| 12:35 | 3,938.20 | 3,938.20 | 3,937.40 | 3,937.80 | 177.2K |
| 12:40 | 3,937.20 | 3,937.20 | 3,935.50 | 3,935.50 | 330.8K |
| 12:45 | 3,935.80 | 3,935.90 | 3,935.20 | 3,935.30 | 114.2K |
| 12:50 | 3,935.40 | 3,935.40 | 3,933.90 | 3,934.20 | 201.0K |
| 12:55 | 3,934.50 | 3,935.70 | 3,934.20 | 3,934.50 | 193.0K |
| 13:00 | 3,934.20 | 3,937.30 | 3,934.00 | 3,937.30 | 268.4K |
| 13:05 | 3,939.50 | 3,939.80 | 3,938.00 | 3,938.10 | 197.3K |
| 13:10 | 3,939.30 | 3,941.90 | 3,939.30 | 3,941.80 | 172.9K |
| 13:15 | 3,941.00 | 3,941.00 | 3,939.70 | 3,940.00 | 167.7K |
| 13:20 | 3,940.00 | 3,940.00 | 3,938.20 | 3,938.30 | 114.9K |
| 13:25 | 3,938.10 | 3,938.10 | 3,937.40 | 3,937.40 | 88.4K |
| 13:30 | 3,938.10 | 3,939.00 | 3,937.70 | 3,939.00 | 122.7K |
| 13:35 | 3,938.00 | 3,938.70 | 3,938.00 | 3,938.50 | 188.7K |
| 13:40 | 3,938.50 | 3,938.70 | 3,937.60 | 3,938.50 | 98.1K |
| 13:45 | 3,938.50 | 3,939.90 | 3,938.50 | 3,939.90 | 143.1K |
| 13:50 | 3,940.20 | 3,942.00 | 3,940.20 | 3,941.70 | 156.9K |
| 13:55 | 3,941.80 | 3,943.30 | 3,941.80 | 3,942.70 | 113.4K |
| 14:00 | 3,942.70 | 3,945.90 | 3,942.70 | 3,945.90 | 258.6K |
| 14:05 | 3,946.10 | 3,948.50 | 3,946.00 | 3,947.20 | 288.3K |
| 14:10 | 3,947.10 | 3,947.10 | 3,944.00 | 3,944.00 | 196.4K |
| 14:15 | 3,943.70 | 3,945.40 | 3,941.60 | 3,942.00 | 280.3K |
| 14:20 | 3,942.30 | 3,943.30 | 3,942.30 | 3,943.30 | 107.3K |
| 14:25 | 3,943.30 | 3,943.30 | 3,942.50 | 3,943.30 | 230.2K |
| 14:30 | 3,942.50 | 3,942.80 | 3,940.40 | 3,940.50 | 486.0K |
| 14:35 | 3,940.80 | 3,942.20 | 3,939.60 | 3,942.10 | 190.7K |
| 14:40 | 3,943.20 | 3,944.20 | 3,943.00 | 3,943.30 | 170.9K |
| 14:45 | 3,941.10 | 3,942.00 | 3,940.90 | 3,941.90 | 156.4K |
| 14:50 | 3,941.20 | 3,941.20 | 3,938.20 | 3,938.20 | 177.9K |
| 14:55 | 3,937.90 | 3,938.60 | 3,937.70 | 3,938.40 | 128.9K |
| 15:00 | 3,937.90 | 3,939.80 | 3,937.90 | 3,939.70 | 104.7K |
| 15:05 | 3,939.00 | 3,939.00 | 3,938.30 | 3,938.40 | 165.6K |
| 15:10 | 3,938.30 | 3,939.10 | 3,937.90 | 3,939.10 | 118.9K |
| 15:15 | 3,939.30 | 3,941.50 | 3,939.10 | 3,941.50 | 220.5K |
| 15:20 | 3,941.50 | 3,941.50 | 3,939.50 | 3,939.50 | 191.1K |
| 15:25 | 3,939.10 | 3,942.00 | 3,939.10 | 3,942.00 | 124.0K |
| 15:30 | 3,943.80 | 3,945.20 | 3,943.40 | 3,943.70 | 331.4K |
| 15:35 | 3,942.90 | 3,942.90 | 3,940.20 | 3,941.20 | 213.9K |
| 15:40 | 3,941.40 | 3,942.50 | 3,939.90 | 3,940.70 | 564.2K |
| 15:45 | 3,941.70 | 3,942.50 | 3,941.30 | 3,942.00 | 244.8K |
| 15:50 | 3,942.10 | 3,945.10 | 3,941.00 | 3,942.90 | 487.0K |
| 15:55 | 3,943.10 | 3,945.80 | 3,943.10 | 3,945.40 | 300.5K |
| 16:00 | 3,945.50 | 3,945.90 | 3,943.40 | 3,943.40 | 710.7K |
| 16:05 | 3,943.80 | 3,948.10 | 3,943.80 | 3,948.10 | 240.9K |
| 16:10 | 3,948.20 | 3,949.40 | 3,947.70 | 3,949.40 | 312.1K |
| 16:15 | 3,949.30 | 3,949.30 | 3,947.50 | 3,947.50 | 243.7K |
| 16:20 | 3,947.70 | 3,948.90 | 3,947.20 | 3,948.60 | 137.0K |
| 16:25 | 3,948.30 | 3,948.60 | 3,947.40 | 3,947.80 | 132.4K |
| 16:30 | 3,949.80 | 3,950.50 | 3,949.30 | 3,949.40 | 397.9K |
| 16:35 | 3,949.20 | 3,949.20 | 3,946.10 | 3,946.30 | 212.1K |
| 16:40 | 3,945.70 | 3,946.70 | 3,943.80 | 3,943.90 | 264.9K |
| 16:45 | 3,944.40 | 3,945.10 | 3,943.00 | 3,945.10 | 320.3K |
| 16:50 | 3,945.50 | 3,948.30 | 3,945.50 | 3,947.60 | 242.6K |
| 16:55 | 3,947.40 | 3,947.40 | 3,943.90 | 3,943.90 | 230.5K |
| 17:00 | 3,944.10 | 3,944.10 | 3,942.70 | 3,943.00 | 305.1K |
| 17:05 | 3,943.30 | 3,946.10 | 3,942.90 | 3,945.90 | 452.2K |
| 17:10 | 3,945.60 | 3,946.90 | 3,945.60 | 3,946.90 | 330.9K |
| 17:15 | 3,947.00 | 3,947.00 | 3,944.60 | 3,945.50 | 364.4K |
| 17:20 | 3,946.00 | 3,946.00 | 3,945.00 | 3,945.20 | 754.5K |
| 17:25 | 3,945.20 | 3,946.50 | 3,943.50 | 3,943.50 | 1,868.2K |
| 17:35 | 3,945.50 | 3,945.50 | 3,945.50 | 3,945.50 | 0.0K |