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 | 3,947.90 | 3,950.60 | 3,947.90 | 3,949.10 | 1,201.5K |
| 09:05 | 3,945.90 | 3,947.00 | 3,944.10 | 3,945.90 | 392.2K |
| 09:10 | 3,949.00 | 3,949.70 | 3,947.70 | 3,948.20 | 323.2K |
| 09:15 | 3,949.20 | 3,949.20 | 3,946.80 | 3,946.80 | 363.4K |
| 09:20 | 3,946.90 | 3,946.90 | 3,943.50 | 3,943.50 | 383.6K |
| 09:25 | 3,944.50 | 3,946.20 | 3,944.00 | 3,946.20 | 427.1K |
| 09:30 | 3,947.30 | 3,948.50 | 3,941.90 | 3,941.90 | 547.8K |
| 09:35 | 3,940.30 | 3,942.70 | 3,940.30 | 3,942.70 | 355.3K |
| 09:40 | 3,942.90 | 3,943.10 | 3,941.80 | 3,941.90 | 429.7K |
| 09:45 | 3,940.70 | 3,940.70 | 3,939.90 | 3,940.10 | 274.5K |
| 09:50 | 3,940.90 | 3,940.90 | 3,939.80 | 3,940.20 | 361.9K |
| 09:55 | 3,940.20 | 3,940.20 | 3,937.40 | 3,939.80 | 198.6K |
| 10:00 | 3,939.60 | 3,940.30 | 3,939.20 | 3,939.40 | 218.2K |
| 10:05 | 3,938.60 | 3,940.20 | 3,938.00 | 3,940.20 | 223.8K |
| 10:10 | 3,940.10 | 3,940.10 | 3,938.50 | 3,938.50 | 169.5K |
| 10:15 | 3,938.60 | 3,941.10 | 3,938.60 | 3,940.40 | 168.4K |
| 10:20 | 3,940.00 | 3,942.50 | 3,940.00 | 3,942.50 | 236.5K |
| 10:25 | 3,942.90 | 3,944.00 | 3,942.70 | 3,943.50 | 185.4K |
| 10:30 | 3,944.00 | 3,947.30 | 3,944.00 | 3,947.10 | 147.9K |
| 10:35 | 3,947.00 | 3,949.20 | 3,947.00 | 3,949.20 | 241.4K |
| 10:40 | 3,950.20 | 3,952.80 | 3,950.20 | 3,950.80 | 695.0K |
| 10:45 | 3,951.00 | 3,952.40 | 3,951.00 | 3,952.40 | 188.3K |
| 10:50 | 3,952.70 | 3,953.20 | 3,951.70 | 3,952.00 | 135.3K |
| 10:55 | 3,951.80 | 3,952.50 | 3,951.50 | 3,951.50 | 70.6K |
| 11:00 | 3,951.70 | 3,953.70 | 3,951.70 | 3,953.10 | 193.5K |
| 11:05 | 3,953.10 | 3,953.10 | 3,951.50 | 3,952.00 | 173.7K |
| 11:10 | 3,951.70 | 3,952.70 | 3,951.50 | 3,952.60 | 75.7K |
| 11:15 | 3,952.90 | 3,953.80 | 3,952.80 | 3,953.80 | 54.8K |
| 11:20 | 3,954.00 | 3,957.00 | 3,954.00 | 3,957.00 | 218.0K |
| 11:25 | 3,956.60 | 3,956.70 | 3,955.50 | 3,956.00 | 160.8K |
| 11:30 | 3,955.90 | 3,955.90 | 3,955.20 | 3,955.60 | 129.4K |
| 11:35 | 3,955.50 | 3,955.80 | 3,954.90 | 3,955.70 | 76.0K |
| 11:40 | 3,955.90 | 3,956.20 | 3,954.60 | 3,954.60 | 139.7K |
| 11:45 | 3,954.50 | 3,954.50 | 3,954.00 | 3,954.00 | 128.8K |
| 11:50 | 3,953.00 | 3,953.30 | 3,952.20 | 3,952.70 | 168.1K |
| 11:55 | 3,952.50 | 3,952.50 | 3,951.40 | 3,951.40 | 108.5K |
| 12:00 | 3,951.50 | 3,951.60 | 3,950.80 | 3,950.80 | 222.1K |
| 12:05 | 3,951.20 | 3,951.40 | 3,948.60 | 3,948.70 | 213.7K |
| 12:10 | 3,948.50 | 3,948.70 | 3,947.80 | 3,948.10 | 100.6K |
| 12:15 | 3,948.00 | 3,949.60 | 3,947.50 | 3,949.50 | 70.1K |
| 12:20 | 3,950.70 | 3,951.90 | 3,950.70 | 3,951.50 | 117.6K |
| 12:25 | 3,951.60 | 3,951.60 | 3,950.30 | 3,951.30 | 186.5K |
| 12:30 | 3,951.60 | 3,951.60 | 3,950.90 | 3,950.90 | 88.5K |
| 12:35 | 3,951.00 | 3,951.00 | 3,949.40 | 3,950.20 | 229.0K |
| 12:40 | 3,950.10 | 3,951.40 | 3,950.10 | 3,951.20 | 162.9K |
| 12:45 | 3,950.90 | 3,951.40 | 3,949.80 | 3,949.80 | 242.9K |
| 12:50 | 3,949.90 | 3,950.00 | 3,949.90 | 3,950.00 | 85.3K |
| 12:55 | 3,950.20 | 3,952.00 | 3,950.20 | 3,952.00 | 180.9K |
| 13:00 | 3,951.40 | 3,951.40 | 3,949.20 | 3,949.20 | 220.2K |
| 13:05 | 3,949.10 | 3,949.50 | 3,946.90 | 3,947.10 | 245.9K |
| 13:10 | 3,947.40 | 3,947.40 | 3,945.60 | 3,946.00 | 126.9K |
| 13:15 | 3,945.90 | 3,946.50 | 3,945.70 | 3,946.20 | 203.1K |
| 13:20 | 3,945.60 | 3,946.90 | 3,945.60 | 3,946.80 | 44.2K |
| 13:25 | 3,947.20 | 3,947.20 | 3,945.90 | 3,946.60 | 147.6K |
| 13:30 | 3,946.60 | 3,947.50 | 3,946.60 | 3,946.80 | 140.4K |
| 13:35 | 3,946.40 | 3,946.40 | 3,945.30 | 3,945.50 | 57.2K |
| 13:40 | 3,945.70 | 3,945.70 | 3,944.30 | 3,945.40 | 95.8K |
| 13:45 | 3,945.40 | 3,946.10 | 3,945.40 | 3,945.50 | 96.6K |
| 13:50 | 3,945.80 | 3,946.40 | 3,945.80 | 3,946.40 | 68.9K |
| 13:55 | 3,946.40 | 3,948.00 | 3,946.40 | 3,948.00 | 155.7K |
| 14:00 | 3,946.70 | 3,946.70 | 3,945.80 | 3,945.80 | 84.8K |
| 14:05 | 3,945.60 | 3,945.60 | 3,944.20 | 3,944.50 | 159.8K |
| 14:10 | 3,944.10 | 3,944.60 | 3,943.80 | 3,944.60 | 63.1K |
| 14:15 | 3,944.30 | 3,944.70 | 3,942.00 | 3,942.00 | 95.9K |
| 14:20 | 3,941.80 | 3,942.70 | 3,941.70 | 3,941.70 | 75.2K |
| 14:25 | 3,942.30 | 3,942.70 | 3,942.00 | 3,942.50 | 121.3K |
| 14:30 | 3,942.20 | 3,942.30 | 3,939.30 | 3,939.30 | 103.4K |
| 14:35 | 3,939.40 | 3,939.70 | 3,938.90 | 3,938.90 | 98.2K |
| 14:40 | 3,938.70 | 3,939.20 | 3,938.50 | 3,938.70 | 154.0K |
| 14:45 | 3,939.10 | 3,939.70 | 3,937.70 | 3,937.70 | 243.5K |
| 14:50 | 3,937.80 | 3,938.00 | 3,934.90 | 3,935.70 | 374.3K |
| 14:55 | 3,936.10 | 3,936.10 | 3,935.00 | 3,935.10 | 83.0K |
| 15:00 | 3,935.80 | 3,937.20 | 3,935.80 | 3,936.50 | 131.2K |
| 15:05 | 3,935.90 | 3,937.70 | 3,935.90 | 3,937.30 | 203.1K |
| 15:10 | 3,937.00 | 3,937.00 | 3,934.70 | 3,934.70 | 188.3K |
| 15:15 | 3,934.90 | 3,935.30 | 3,933.90 | 3,934.10 | 157.8K |
| 15:20 | 3,934.90 | 3,935.90 | 3,934.30 | 3,935.10 | 321.3K |
| 15:25 | 3,935.30 | 3,935.30 | 3,934.10 | 3,934.10 | 217.3K |
| 15:30 | 3,933.40 | 3,933.40 | 3,930.90 | 3,932.20 | 366.4K |
| 15:35 | 3,933.30 | 3,933.30 | 3,930.90 | 3,931.50 | 260.0K |
| 15:40 | 3,931.20 | 3,932.50 | 3,930.80 | 3,932.50 | 234.4K |
| 15:45 | 3,931.90 | 3,932.60 | 3,929.30 | 3,929.70 | 300.9K |
| 15:50 | 3,929.50 | 3,929.70 | 3,926.70 | 3,927.10 | 243.5K |
| 15:55 | 3,927.10 | 3,928.40 | 3,926.70 | 3,928.40 | 234.6K |
| 16:00 | 3,929.70 | 3,930.30 | 3,929.20 | 3,930.30 | 199.0K |
| 16:05 | 3,930.50 | 3,932.10 | 3,930.50 | 3,932.10 | 518.9K |
| 16:10 | 3,932.40 | 3,932.80 | 3,931.40 | 3,932.80 | 148.4K |
| 16:15 | 3,933.30 | 3,934.20 | 3,932.70 | 3,932.90 | 206.4K |
| 16:20 | 3,931.50 | 3,932.90 | 3,931.50 | 3,932.80 | 138.9K |
| 16:25 | 3,933.20 | 3,935.30 | 3,933.20 | 3,934.30 | 261.8K |
| 16:30 | 3,933.40 | 3,933.50 | 3,930.60 | 3,930.60 | 115.4K |
| 16:35 | 3,931.30 | 3,933.10 | 3,931.20 | 3,932.40 | 225.7K |
| 16:40 | 3,932.50 | 3,933.00 | 3,932.10 | 3,932.30 | 83.7K |
| 16:45 | 3,933.20 | 3,934.00 | 3,933.20 | 3,933.60 | 256.1K |
| 16:50 | 3,934.00 | 3,935.10 | 3,933.60 | 3,935.10 | 89.4K |
| 16:55 | 3,935.30 | 3,935.60 | 3,934.20 | 3,934.20 | 167.3K |
| 17:00 | 3,934.40 | 3,935.10 | 3,932.80 | 3,935.10 | 330.2K |
| 17:05 | 3,935.20 | 3,935.50 | 3,933.60 | 3,933.60 | 291.7K |
| 17:10 | 3,933.20 | 3,933.20 | 3,931.70 | 3,932.60 | 561.4K |
| 17:15 | 3,932.40 | 3,932.60 | 3,932.00 | 3,932.60 | 432.6K |
| 17:20 | 3,932.60 | 3,932.60 | 3,927.70 | 3,927.80 | 589.3K |
| 17:25 | 3,927.50 | 3,928.80 | 3,926.90 | 3,928.80 | 1,095.5K |
| 17:35 | 3,928.40 | 3,928.40 | 3,928.40 | 3,928.40 | 0.0K |