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 | 3,921.80 | 3,931.20 | 3,921.80 | 3,929.60 | 1,842.8K |
| 09:05 | 3,928.80 | 3,929.60 | 3,927.40 | 3,929.00 | 598.8K |
| 09:10 | 3,928.10 | 3,931.20 | 3,928.10 | 3,930.60 | 809.5K |
| 09:15 | 3,928.10 | 3,928.10 | 3,924.00 | 3,924.00 | 348.0K |
| 09:20 | 3,924.80 | 3,924.80 | 3,922.20 | 3,922.70 | 298.3K |
| 09:25 | 3,923.20 | 3,924.90 | 3,923.20 | 3,923.90 | 263.9K |
| 09:30 | 3,925.30 | 3,925.30 | 3,923.00 | 3,924.20 | 385.3K |
| 09:35 | 3,923.90 | 3,923.90 | 3,922.50 | 3,922.70 | 190.0K |
| 09:40 | 3,923.00 | 3,926.80 | 3,922.70 | 3,925.20 | 313.5K |
| 09:45 | 3,925.40 | 3,926.40 | 3,923.50 | 3,924.00 | 259.2K |
| 09:50 | 3,924.00 | 3,924.00 | 3,920.40 | 3,920.40 | 227.6K |
| 09:55 | 3,920.00 | 3,923.30 | 3,919.10 | 3,923.30 | 212.8K |
| 10:00 | 3,923.70 | 3,925.00 | 3,922.60 | 3,924.30 | 646.5K |
| 10:05 | 3,924.30 | 3,926.30 | 3,924.30 | 3,926.30 | 472.7K |
| 10:10 | 3,928.00 | 3,928.60 | 3,927.40 | 3,927.70 | 257.7K |
| 10:15 | 3,927.20 | 3,927.20 | 3,925.10 | 3,925.90 | 404.2K |
| 10:20 | 3,926.60 | 3,927.30 | 3,926.30 | 3,926.40 | 247.5K |
| 10:25 | 3,926.50 | 3,926.50 | 3,924.50 | 3,926.10 | 385.1K |
| 10:30 | 3,926.50 | 3,926.50 | 3,925.30 | 3,925.40 | 416.1K |
| 10:35 | 3,925.10 | 3,928.00 | 3,925.10 | 3,927.80 | 164.2K |
| 10:40 | 3,927.50 | 3,928.50 | 3,927.50 | 3,928.50 | 201.3K |
| 10:45 | 3,928.80 | 3,928.80 | 3,926.10 | 3,926.10 | 129.9K |
| 10:50 | 3,926.00 | 3,926.20 | 3,923.70 | 3,924.70 | 242.8K |
| 10:55 | 3,924.50 | 3,925.80 | 3,924.50 | 3,925.40 | 243.9K |
| 11:00 | 3,925.80 | 3,925.80 | 3,924.30 | 3,924.40 | 158.3K |
| 11:05 | 3,924.30 | 3,924.70 | 3,923.90 | 3,924.70 | 165.9K |
| 11:10 | 3,924.60 | 3,928.30 | 3,924.60 | 3,927.60 | 603.7K |
| 11:15 | 3,927.60 | 3,927.70 | 3,926.40 | 3,926.40 | 153.3K |
| 11:20 | 3,926.30 | 3,927.30 | 3,926.30 | 3,927.30 | 75.0K |
| 11:25 | 3,926.80 | 3,927.60 | 3,926.20 | 3,927.50 | 130.4K |
| 11:30 | 3,927.90 | 3,928.00 | 3,927.20 | 3,927.80 | 100.1K |
| 11:35 | 3,928.20 | 3,928.30 | 3,928.00 | 3,928.10 | 254.2K |
| 11:40 | 3,927.00 | 3,928.20 | 3,927.00 | 3,928.20 | 239.0K |
| 11:45 | 3,928.70 | 3,929.00 | 3,928.40 | 3,928.80 | 125.0K |
| 11:50 | 3,928.80 | 3,930.60 | 3,928.80 | 3,930.10 | 232.0K |
| 11:55 | 3,930.30 | 3,931.70 | 3,930.30 | 3,931.60 | 134.4K |
| 12:00 | 3,932.40 | 3,934.70 | 3,932.40 | 3,934.70 | 270.5K |
| 12:05 | 3,934.60 | 3,935.40 | 3,934.50 | 3,935.40 | 203.2K |
| 12:10 | 3,935.60 | 3,936.40 | 3,934.00 | 3,934.00 | 142.6K |
| 12:15 | 3,933.80 | 3,933.80 | 3,932.00 | 3,932.40 | 150.7K |
| 12:20 | 3,933.00 | 3,934.10 | 3,933.00 | 3,934.10 | 278.6K |
| 12:25 | 3,934.30 | 3,935.00 | 3,933.80 | 3,933.80 | 176.7K |
| 12:30 | 3,933.60 | 3,933.60 | 3,931.70 | 3,933.10 | 231.4K |
| 12:35 | 3,932.60 | 3,932.60 | 3,927.70 | 3,927.70 | 165.7K |
| 12:40 | 3,927.50 | 3,929.20 | 3,927.50 | 3,928.60 | 231.0K |
| 12:45 | 3,928.10 | 3,928.90 | 3,927.80 | 3,928.90 | 140.7K |
| 12:50 | 3,929.20 | 3,929.40 | 3,925.00 | 3,925.00 | 171.7K |
| 12:55 | 3,924.90 | 3,925.50 | 3,924.90 | 3,925.10 | 262.1K |
| 13:00 | 3,924.70 | 3,925.10 | 3,923.00 | 3,923.00 | 303.7K |
| 13:05 | 3,923.20 | 3,925.10 | 3,923.20 | 3,925.10 | 109.0K |
| 13:10 | 3,925.30 | 3,927.90 | 3,925.30 | 3,927.30 | 238.7K |
| 13:15 | 3,927.10 | 3,928.50 | 3,926.80 | 3,928.50 | 151.6K |
| 13:20 | 3,928.20 | 3,928.20 | 3,925.40 | 3,925.40 | 228.0K |
| 13:25 | 3,925.40 | 3,925.40 | 3,923.80 | 3,924.30 | 136.5K |
| 13:30 | 3,924.60 | 3,925.00 | 3,923.80 | 3,924.50 | 137.7K |
| 13:35 | 3,924.30 | 3,925.00 | 3,924.20 | 3,924.20 | 186.9K |
| 13:40 | 3,924.10 | 3,924.10 | 3,922.50 | 3,922.50 | 62.0K |
| 13:45 | 3,922.60 | 3,922.60 | 3,921.70 | 3,922.20 | 94.4K |
| 13:50 | 3,922.90 | 3,924.30 | 3,922.90 | 3,924.30 | 114.0K |
| 13:55 | 3,924.80 | 3,926.30 | 3,924.40 | 3,926.30 | 196.6K |
| 14:00 | 3,926.40 | 3,926.40 | 3,925.10 | 3,925.10 | 100.0K |
| 14:05 | 3,924.90 | 3,924.90 | 3,922.80 | 3,922.80 | 220.0K |
| 14:10 | 3,922.10 | 3,922.80 | 3,920.30 | 3,920.30 | 180.0K |
| 14:15 | 3,920.50 | 3,920.50 | 3,918.50 | 3,918.50 | 197.4K |
| 14:20 | 3,919.30 | 3,920.10 | 3,919.30 | 3,919.90 | 110.3K |
| 14:25 | 3,919.70 | 3,921.50 | 3,919.70 | 3,921.50 | 237.2K |
| 14:30 | 3,921.90 | 3,922.50 | 3,917.10 | 3,917.10 | 339.9K |
| 14:35 | 3,917.90 | 3,918.50 | 3,915.90 | 3,918.50 | 700.5K |
| 14:40 | 3,918.70 | 3,918.80 | 3,916.20 | 3,916.50 | 138.1K |
| 14:45 | 3,916.00 | 3,917.90 | 3,915.50 | 3,917.90 | 229.6K |
| 14:50 | 3,917.60 | 3,918.70 | 3,917.60 | 3,917.60 | 131.5K |
| 14:55 | 3,917.60 | 3,918.00 | 3,917.10 | 3,918.00 | 123.2K |
| 15:00 | 3,917.40 | 3,917.80 | 3,916.80 | 3,917.80 | 211.4K |
| 15:05 | 3,917.90 | 3,917.90 | 3,917.30 | 3,917.70 | 222.9K |
| 15:10 | 3,918.20 | 3,919.10 | 3,918.20 | 3,918.50 | 105.7K |
| 15:15 | 3,918.60 | 3,918.70 | 3,918.10 | 3,918.30 | 101.6K |
| 15:20 | 3,919.60 | 3,920.20 | 3,919.30 | 3,919.60 | 154.9K |
| 15:25 | 3,919.70 | 3,922.40 | 3,919.70 | 3,922.40 | 132.0K |
| 15:30 | 3,922.70 | 3,924.50 | 3,920.50 | 3,924.50 | 351.0K |
| 15:35 | 3,925.30 | 3,926.30 | 3,925.10 | 3,925.20 | 221.0K |
| 15:40 | 3,925.40 | 3,926.10 | 3,924.60 | 3,924.60 | 176.9K |
| 15:45 | 3,923.90 | 3,923.90 | 3,920.20 | 3,921.00 | 320.4K |
| 15:50 | 3,921.50 | 3,923.00 | 3,921.50 | 3,922.00 | 177.6K |
| 15:55 | 3,921.90 | 3,922.20 | 3,920.60 | 3,921.00 | 221.1K |
| 16:00 | 3,921.60 | 3,921.60 | 3,919.90 | 3,919.90 | 210.9K |
| 16:05 | 3,919.70 | 3,921.30 | 3,919.70 | 3,920.70 | 140.9K |
| 16:10 | 3,920.10 | 3,920.90 | 3,919.70 | 3,920.90 | 249.6K |
| 16:15 | 3,921.40 | 3,921.80 | 3,921.20 | 3,921.80 | 287.3K |
| 16:20 | 3,921.80 | 3,922.00 | 3,918.60 | 3,918.60 | 288.8K |
| 16:25 | 3,918.70 | 3,920.70 | 3,918.70 | 3,920.40 | 166.0K |
| 16:30 | 3,920.70 | 3,921.70 | 3,920.40 | 3,921.70 | 277.4K |
| 16:35 | 3,922.40 | 3,925.40 | 3,922.40 | 3,925.40 | 397.3K |
| 16:40 | 3,924.70 | 3,926.40 | 3,924.70 | 3,926.40 | 172.6K |
| 16:45 | 3,926.40 | 3,927.80 | 3,926.30 | 3,927.60 | 227.1K |
| 16:50 | 3,927.00 | 3,929.40 | 3,927.00 | 3,927.70 | 593.4K |
| 16:55 | 3,928.00 | 3,928.00 | 3,926.00 | 3,926.00 | 493.4K |
| 17:00 | 3,924.10 | 3,925.60 | 3,923.80 | 3,925.20 | 245.7K |
| 17:05 | 3,925.10 | 3,925.90 | 3,924.70 | 3,925.60 | 239.5K |
| 17:10 | 3,924.90 | 3,924.90 | 3,923.60 | 3,924.00 | 397.1K |
| 17:15 | 3,924.90 | 3,925.00 | 3,924.30 | 3,924.90 | 232.7K |
| 17:20 | 3,925.00 | 3,925.80 | 3,924.90 | 3,925.80 | 343.6K |
| 17:25 | 3,925.60 | 3,926.00 | 3,924.70 | 3,924.70 | 473.2K |
| 17:35 | 3,924.60 | 3,924.60 | 3,924.60 | 3,924.60 | 0.0K |