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 | 3,906.50 | 3,916.90 | 3,906.50 | 3,910.30 | 6,327.0K |
| 09:05 | 3,905.10 | 3,913.40 | 3,905.10 | 3,912.60 | 1,205.6K |
| 09:10 | 3,917.00 | 3,917.00 | 3,915.40 | 3,916.80 | 826.5K |
| 09:15 | 3,912.10 | 3,913.80 | 3,909.80 | 3,913.20 | 655.3K |
| 09:20 | 3,913.20 | 3,914.90 | 3,912.90 | 3,914.10 | 624.9K |
| 09:25 | 3,913.10 | 3,919.00 | 3,912.80 | 3,919.00 | 431.0K |
| 09:30 | 3,921.60 | 3,922.10 | 3,919.00 | 3,919.00 | 705.3K |
| 09:35 | 3,917.90 | 3,920.90 | 3,917.70 | 3,920.60 | 551.8K |
| 09:40 | 3,920.20 | 3,923.40 | 3,920.20 | 3,922.90 | 251.2K |
| 09:45 | 3,923.10 | 3,923.10 | 3,922.30 | 3,923.10 | 337.5K |
| 09:50 | 3,923.40 | 3,926.50 | 3,923.40 | 3,926.40 | 234.1K |
| 09:55 | 3,927.60 | 3,931.80 | 3,927.60 | 3,931.80 | 349.3K |
| 10:00 | 3,931.20 | 3,932.90 | 3,928.50 | 3,928.50 | 426.7K |
| 10:05 | 3,927.90 | 3,927.90 | 3,925.40 | 3,927.30 | 354.0K |
| 10:10 | 3,927.20 | 3,928.00 | 3,926.10 | 3,926.10 | 247.2K |
| 10:15 | 3,925.00 | 3,925.00 | 3,921.70 | 3,923.60 | 275.3K |
| 10:20 | 3,924.40 | 3,926.60 | 3,924.40 | 3,926.60 | 227.7K |
| 10:25 | 3,926.40 | 3,926.60 | 3,925.20 | 3,925.30 | 244.1K |
| 10:30 | 3,926.00 | 3,927.00 | 3,926.00 | 3,926.90 | 196.7K |
| 10:35 | 3,926.70 | 3,928.60 | 3,926.70 | 3,928.60 | 204.4K |
| 10:40 | 3,929.10 | 3,929.10 | 3,927.40 | 3,928.80 | 265.9K |
| 10:45 | 3,929.10 | 3,930.40 | 3,928.80 | 3,930.20 | 204.4K |
| 10:50 | 3,930.30 | 3,931.70 | 3,930.20 | 3,930.40 | 218.4K |
| 10:55 | 3,931.10 | 3,932.20 | 3,931.10 | 3,931.60 | 217.6K |
| 11:00 | 3,931.30 | 3,932.30 | 3,930.60 | 3,931.40 | 283.6K |
| 11:05 | 3,928.90 | 3,929.90 | 3,928.70 | 3,929.30 | 321.1K |
| 11:10 | 3,929.30 | 3,931.40 | 3,929.30 | 3,931.10 | 150.8K |
| 11:15 | 3,930.30 | 3,930.30 | 3,926.20 | 3,926.70 | 1,488.3K |
| 11:20 | 3,927.40 | 3,928.50 | 3,927.40 | 3,928.50 | 159.6K |
| 11:25 | 3,927.70 | 3,927.70 | 3,925.90 | 3,925.90 | 304.7K |
| 11:30 | 3,925.20 | 3,925.50 | 3,923.20 | 3,923.20 | 222.8K |
| 11:35 | 3,922.40 | 3,922.40 | 3,921.50 | 3,921.50 | 136.9K |
| 11:40 | 3,921.50 | 3,922.70 | 3,921.20 | 3,921.70 | 145.3K |
| 11:45 | 3,921.80 | 3,922.90 | 3,921.80 | 3,922.50 | 143.8K |
| 11:50 | 3,922.40 | 3,923.00 | 3,922.40 | 3,922.80 | 171.1K |
| 11:55 | 3,923.00 | 3,923.70 | 3,923.00 | 3,923.60 | 111.1K |
| 12:00 | 3,921.80 | 3,921.80 | 3,918.80 | 3,919.30 | 379.8K |
| 12:05 | 3,919.20 | 3,922.20 | 3,919.20 | 3,921.70 | 297.1K |
| 12:10 | 3,921.60 | 3,925.60 | 3,921.40 | 3,922.80 | 666.3K |
| 12:15 | 3,922.80 | 3,923.00 | 3,920.30 | 3,920.50 | 146.0K |
| 12:20 | 3,920.20 | 3,920.90 | 3,920.20 | 3,920.50 | 103.6K |
| 12:25 | 3,920.50 | 3,922.60 | 3,920.50 | 3,922.60 | 180.2K |
| 12:30 | 3,921.90 | 3,922.20 | 3,920.80 | 3,920.80 | 169.7K |
| 12:35 | 3,921.60 | 3,923.40 | 3,921.60 | 3,923.30 | 88.0K |
| 12:40 | 3,922.90 | 3,922.90 | 3,921.80 | 3,922.20 | 141.9K |
| 12:45 | 3,923.20 | 3,923.90 | 3,923.20 | 3,923.40 | 117.5K |
| 12:50 | 3,923.80 | 3,925.30 | 3,923.80 | 3,925.30 | 99.0K |
| 12:55 | 3,925.10 | 3,925.10 | 3,921.50 | 3,921.50 | 240.4K |
| 13:00 | 3,920.50 | 3,922.00 | 3,920.30 | 3,921.90 | 246.4K |
| 13:05 | 3,922.20 | 3,922.90 | 3,921.50 | 3,921.50 | 319.5K |
| 13:10 | 3,921.90 | 3,922.00 | 3,920.30 | 3,921.30 | 208.6K |
| 13:15 | 3,921.30 | 3,921.40 | 3,920.50 | 3,920.90 | 365.9K |
| 13:20 | 3,921.50 | 3,921.90 | 3,921.00 | 3,921.90 | 328.4K |
| 13:25 | 3,921.80 | 3,921.80 | 3,919.90 | 3,920.50 | 170.4K |
| 13:30 | 3,919.90 | 3,920.40 | 3,919.10 | 3,919.10 | 146.0K |
| 13:35 | 3,918.80 | 3,918.80 | 3,915.20 | 3,915.50 | 370.4K |
| 13:40 | 3,913.70 | 3,913.70 | 3,911.60 | 3,911.90 | 407.4K |
| 13:45 | 3,900.70 | 3,905.50 | 3,900.70 | 3,904.80 | 886.2K |
| 13:50 | 3,902.20 | 3,906.10 | 3,902.20 | 3,905.60 | 325.8K |
| 13:55 | 3,906.40 | 3,909.30 | 3,906.40 | 3,909.30 | 199.9K |
| 14:00 | 3,910.00 | 3,912.20 | 3,910.00 | 3,911.40 | 203.6K |
| 14:05 | 3,911.40 | 3,911.90 | 3,911.00 | 3,911.50 | 195.2K |
| 14:10 | 3,911.30 | 3,912.70 | 3,911.30 | 3,912.70 | 91.4K |
| 14:15 | 3,913.60 | 3,914.00 | 3,912.70 | 3,912.90 | 166.6K |
| 14:20 | 3,913.60 | 3,914.20 | 3,912.70 | 3,914.10 | 167.6K |
| 14:25 | 3,913.60 | 3,914.00 | 3,913.10 | 3,913.10 | 96.1K |
| 14:30 | 3,912.50 | 3,913.70 | 3,911.90 | 3,913.40 | 265.3K |
| 14:35 | 3,913.60 | 3,914.50 | 3,913.00 | 3,913.90 | 166.8K |
| 14:40 | 3,914.50 | 3,915.00 | 3,914.40 | 3,914.70 | 125.5K |
| 14:45 | 3,915.20 | 3,916.00 | 3,915.10 | 3,915.20 | 187.9K |
| 14:50 | 3,915.50 | 3,916.40 | 3,915.30 | 3,916.40 | 142.3K |
| 14:55 | 3,916.30 | 3,916.30 | 3,915.20 | 3,916.10 | 121.5K |
| 15:00 | 3,915.70 | 3,916.10 | 3,915.00 | 3,915.00 | 152.0K |
| 15:05 | 3,914.10 | 3,914.10 | 3,912.00 | 3,912.00 | 413.0K |
| 15:10 | 3,910.80 | 3,911.30 | 3,909.70 | 3,911.20 | 249.2K |
| 15:15 | 3,910.20 | 3,910.40 | 3,909.50 | 3,910.20 | 167.7K |
| 15:20 | 3,910.10 | 3,910.40 | 3,908.70 | 3,910.40 | 173.6K |
| 15:25 | 3,910.60 | 3,911.80 | 3,910.60 | 3,911.20 | 181.0K |
| 15:30 | 3,913.50 | 3,917.50 | 3,913.50 | 3,917.00 | 663.7K |
| 15:35 | 3,916.90 | 3,920.40 | 3,916.90 | 3,920.40 | 281.9K |
| 15:40 | 3,921.60 | 3,923.40 | 3,921.60 | 3,922.00 | 218.7K |
| 15:45 | 3,923.80 | 3,924.50 | 3,921.90 | 3,921.90 | 325.9K |
| 15:50 | 3,922.80 | 3,926.40 | 3,922.80 | 3,925.70 | 229.4K |
| 15:55 | 3,926.70 | 3,927.90 | 3,926.70 | 3,927.70 | 239.9K |
| 16:00 | 3,928.70 | 3,929.00 | 3,927.90 | 3,927.90 | 352.6K |
| 16:05 | 3,928.10 | 3,931.20 | 3,928.10 | 3,930.90 | 457.8K |
| 16:10 | 3,931.10 | 3,931.90 | 3,928.80 | 3,929.00 | 171.3K |
| 16:15 | 3,930.10 | 3,930.70 | 3,929.00 | 3,929.40 | 323.0K |
| 16:20 | 3,929.50 | 3,930.30 | 3,928.50 | 3,929.90 | 209.1K |
| 16:25 | 3,930.50 | 3,930.50 | 3,928.70 | 3,928.70 | 268.1K |
| 16:30 | 3,928.60 | 3,928.60 | 3,925.80 | 3,925.90 | 230.1K |
| 16:35 | 3,925.40 | 3,925.40 | 3,922.90 | 3,923.20 | 378.4K |
| 16:40 | 3,922.50 | 3,924.60 | 3,922.50 | 3,923.10 | 408.7K |
| 16:45 | 3,923.10 | 3,923.80 | 3,922.30 | 3,922.40 | 144.0K |
| 16:50 | 3,922.80 | 3,924.10 | 3,922.80 | 3,924.10 | 177.5K |
| 16:55 | 3,924.00 | 3,924.00 | 3,922.60 | 3,922.60 | 247.8K |
| 17:00 | 3,922.80 | 3,924.10 | 3,922.70 | 3,924.10 | 162.1K |
| 17:05 | 3,924.20 | 3,924.20 | 3,922.30 | 3,922.30 | 390.9K |
| 17:10 | 3,922.70 | 3,925.70 | 3,922.70 | 3,925.70 | 504.8K |
| 17:15 | 3,925.60 | 3,926.20 | 3,925.00 | 3,926.00 | 689.2K |
| 17:20 | 3,926.40 | 3,926.80 | 3,925.00 | 3,925.50 | 413.8K |
| 17:25 | 3,925.20 | 3,926.30 | 3,925.20 | 3,926.00 | 431.9K |
| 17:35 | 3,924.20 | 3,924.20 | 3,924.20 | 3,924.20 | 0.0K |