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 | 3,967.20 | 3,967.80 | 3,963.60 | 3,967.50 | 2,768.6K |
| 09:05 | 3,967.00 | 3,972.30 | 3,967.00 | 3,972.30 | 366.6K |
| 09:10 | 3,973.90 | 3,974.80 | 3,973.50 | 3,973.70 | 517.4K |
| 09:15 | 3,972.30 | 3,972.30 | 3,966.70 | 3,966.70 | 397.9K |
| 09:20 | 3,967.00 | 3,967.00 | 3,965.10 | 3,965.60 | 281.2K |
| 09:25 | 3,964.50 | 3,964.80 | 3,962.10 | 3,964.50 | 423.9K |
| 09:30 | 3,966.10 | 3,968.10 | 3,965.90 | 3,967.60 | 274.3K |
| 09:35 | 3,968.00 | 3,971.80 | 3,968.00 | 3,971.80 | 408.4K |
| 09:40 | 3,971.60 | 3,974.50 | 3,971.60 | 3,974.30 | 416.2K |
| 09:45 | 3,973.90 | 3,974.20 | 3,973.20 | 3,974.20 | 193.2K |
| 09:50 | 3,974.60 | 3,974.60 | 3,971.80 | 3,971.90 | 173.5K |
| 09:55 | 3,972.60 | 3,974.90 | 3,972.20 | 3,972.20 | 386.6K |
| 10:00 | 3,971.90 | 3,971.90 | 3,969.80 | 3,970.30 | 479.2K |
| 10:05 | 3,970.30 | 3,970.80 | 3,968.80 | 3,968.90 | 262.1K |
| 10:10 | 3,969.30 | 3,970.50 | 3,967.60 | 3,970.50 | 194.9K |
| 10:15 | 3,970.80 | 3,975.80 | 3,970.80 | 3,974.70 | 370.8K |
| 10:20 | 3,973.60 | 3,975.10 | 3,973.60 | 3,973.80 | 193.6K |
| 10:25 | 3,973.30 | 3,974.80 | 3,973.30 | 3,974.70 | 205.5K |
| 10:30 | 3,974.10 | 3,976.00 | 3,974.10 | 3,975.20 | 412.2K |
| 10:35 | 3,975.50 | 3,978.80 | 3,975.50 | 3,978.80 | 194.4K |
| 10:40 | 3,978.70 | 3,982.30 | 3,978.70 | 3,982.30 | 280.9K |
| 10:45 | 3,983.70 | 3,986.60 | 3,982.80 | 3,986.60 | 346.1K |
| 10:50 | 3,986.30 | 3,987.20 | 3,985.10 | 3,985.20 | 158.1K |
| 10:55 | 3,986.30 | 3,987.40 | 3,986.30 | 3,986.50 | 158.1K |
| 11:00 | 3,986.10 | 3,989.50 | 3,985.80 | 3,989.10 | 238.7K |
| 11:05 | 3,989.10 | 3,990.60 | 3,989.10 | 3,989.80 | 234.4K |
| 11:10 | 3,989.80 | 3,993.70 | 3,989.60 | 3,993.60 | 286.9K |
| 11:15 | 3,994.00 | 3,994.00 | 3,992.00 | 3,992.00 | 220.2K |
| 11:20 | 3,992.00 | 3,992.30 | 3,991.50 | 3,992.00 | 141.3K |
| 11:25 | 3,992.10 | 3,992.10 | 3,989.70 | 3,990.00 | 335.5K |
| 11:30 | 3,989.90 | 3,989.90 | 3,986.40 | 3,986.40 | 230.9K |
| 11:35 | 3,987.00 | 3,988.10 | 3,986.30 | 3,987.80 | 182.9K |
| 11:40 | 3,987.80 | 3,988.50 | 3,987.80 | 3,988.30 | 180.6K |
| 11:45 | 3,988.80 | 3,989.70 | 3,988.70 | 3,989.70 | 216.5K |
| 11:50 | 3,989.90 | 3,991.30 | 3,989.80 | 3,990.90 | 557.8K |
| 11:55 | 3,991.10 | 3,992.40 | 3,990.90 | 3,992.40 | 235.3K |
| 12:00 | 3,992.90 | 3,995.20 | 3,992.90 | 3,994.70 | 188.8K |
| 12:05 | 3,995.20 | 3,995.40 | 3,994.50 | 3,995.00 | 137.8K |
| 12:10 | 3,994.60 | 3,995.40 | 3,994.30 | 3,995.10 | 132.0K |
| 12:15 | 3,994.80 | 3,996.90 | 3,994.80 | 3,996.60 | 114.1K |
| 12:20 | 3,996.90 | 3,996.90 | 3,994.60 | 3,995.20 | 148.2K |
| 12:25 | 3,995.10 | 3,995.70 | 3,995.10 | 3,995.50 | 163.4K |
| 12:30 | 3,995.20 | 3,996.00 | 3,994.60 | 3,995.10 | 268.6K |
| 12:35 | 3,995.30 | 3,995.60 | 3,994.90 | 3,995.60 | 97.5K |
| 12:40 | 3,995.50 | 3,995.60 | 3,993.50 | 3,994.20 | 130.1K |
| 12:45 | 3,994.50 | 3,994.50 | 3,992.20 | 3,992.20 | 174.4K |
| 12:50 | 3,991.90 | 3,992.90 | 3,991.70 | 3,992.90 | 189.8K |
| 12:55 | 3,992.90 | 3,994.70 | 3,992.90 | 3,994.40 | 188.6K |
| 13:00 | 3,994.50 | 3,995.30 | 3,994.10 | 3,994.10 | 137.5K |
| 13:05 | 3,994.00 | 3,994.00 | 3,991.00 | 3,991.70 | 188.3K |
| 13:10 | 3,992.00 | 3,992.10 | 3,989.30 | 3,989.40 | 191.3K |
| 13:15 | 3,989.20 | 3,989.20 | 3,986.70 | 3,987.00 | 113.6K |
| 13:20 | 3,986.50 | 3,986.90 | 3,984.70 | 3,985.50 | 748.5K |
| 13:25 | 3,985.80 | 3,987.30 | 3,985.80 | 3,987.30 | 127.1K |
| 13:30 | 3,986.90 | 3,988.80 | 3,986.00 | 3,988.70 | 177.2K |
| 13:35 | 3,988.60 | 3,990.40 | 3,988.60 | 3,990.00 | 179.9K |
| 13:40 | 3,990.10 | 3,991.30 | 3,990.00 | 3,990.00 | 138.2K |
| 13:45 | 3,990.00 | 3,990.00 | 3,987.10 | 3,988.30 | 356.4K |
| 13:50 | 3,988.30 | 3,989.60 | 3,988.30 | 3,989.60 | 94.1K |
| 13:55 | 3,989.50 | 3,990.10 | 3,989.10 | 3,990.10 | 81.3K |
| 14:00 | 3,989.70 | 3,990.10 | 3,989.60 | 3,990.10 | 117.6K |
| 14:05 | 3,990.30 | 3,990.80 | 3,990.30 | 3,990.50 | 567.2K |
| 14:10 | 3,991.50 | 3,992.20 | 3,991.30 | 3,991.40 | 141.1K |
| 14:15 | 3,991.60 | 3,993.30 | 3,991.60 | 3,993.00 | 210.6K |
| 14:20 | 3,992.80 | 3,993.00 | 3,992.10 | 3,992.10 | 79.0K |
| 14:25 | 3,992.30 | 3,992.30 | 3,991.40 | 3,991.40 | 92.7K |
| 14:30 | 3,991.20 | 3,992.20 | 3,991.20 | 3,991.90 | 101.0K |
| 14:35 | 3,992.20 | 3,992.90 | 3,992.20 | 3,992.30 | 119.5K |
| 14:40 | 3,992.70 | 3,993.70 | 3,992.40 | 3,992.40 | 285.8K |
| 14:45 | 3,991.40 | 3,992.10 | 3,991.40 | 3,991.40 | 186.9K |
| 14:50 | 3,991.70 | 3,991.70 | 3,991.30 | 3,991.60 | 141.1K |
| 14:55 | 3,991.40 | 3,991.40 | 3,990.90 | 3,991.20 | 105.6K |
| 15:00 | 3,991.20 | 3,991.90 | 3,990.20 | 3,990.20 | 158.1K |
| 15:05 | 3,988.60 | 3,989.80 | 3,988.60 | 3,989.80 | 182.2K |
| 15:10 | 3,989.70 | 3,991.00 | 3,989.70 | 3,991.00 | 211.7K |
| 15:15 | 3,991.10 | 3,993.10 | 3,990.70 | 3,992.90 | 167.4K |
| 15:20 | 3,992.80 | 3,993.00 | 3,991.90 | 3,992.00 | 182.2K |
| 15:25 | 3,992.20 | 3,992.20 | 3,991.10 | 3,991.60 | 192.6K |
| 15:30 | 3,990.90 | 3,993.10 | 3,988.60 | 3,992.90 | 275.3K |
| 15:35 | 3,993.10 | 3,994.10 | 3,993.10 | 3,994.10 | 279.9K |
| 15:40 | 3,994.10 | 3,995.80 | 3,994.10 | 3,995.50 | 369.2K |
| 15:45 | 3,995.70 | 3,996.90 | 3,995.50 | 3,996.70 | 120.9K |
| 15:50 | 3,996.70 | 3,996.70 | 3,995.60 | 3,995.90 | 137.8K |
| 15:55 | 3,996.00 | 3,996.30 | 3,995.40 | 3,995.40 | 145.7K |
| 16:00 | 3,996.80 | 3,996.80 | 3,994.70 | 3,995.40 | 269.1K |
| 16:05 | 3,995.30 | 3,995.30 | 3,993.70 | 3,993.70 | 242.8K |
| 16:10 | 3,993.60 | 3,993.60 | 3,992.90 | 3,993.10 | 256.7K |
| 16:15 | 3,992.60 | 3,993.90 | 3,992.50 | 3,992.80 | 197.6K |
| 16:20 | 3,992.80 | 3,994.40 | 3,992.80 | 3,994.40 | 241.1K |
| 16:25 | 3,993.30 | 3,994.30 | 3,993.10 | 3,993.20 | 282.6K |
| 16:30 | 3,993.00 | 3,994.40 | 3,993.00 | 3,994.20 | 277.0K |
| 16:35 | 3,993.90 | 3,994.30 | 3,993.60 | 3,994.00 | 249.5K |
| 16:40 | 3,994.50 | 3,997.30 | 3,994.50 | 3,997.10 | 355.1K |
| 16:45 | 3,997.30 | 3,998.70 | 3,997.10 | 3,998.40 | 426.5K |
| 16:50 | 3,998.70 | 3,998.70 | 3,996.50 | 3,996.50 | 197.2K |
| 16:55 | 3,996.60 | 3,998.30 | 3,996.20 | 3,998.30 | 236.3K |
| 17:00 | 3,998.10 | 3,999.20 | 3,998.10 | 3,998.80 | 357.8K |
| 17:05 | 3,998.60 | 4,000.90 | 3,998.40 | 4,000.90 | 347.2K |
| 17:10 | 4,001.20 | 4,001.70 | 4,000.30 | 4,000.50 | 491.3K |
| 17:15 | 4,000.40 | 4,000.90 | 3,999.40 | 3,999.40 | 396.7K |
| 17:20 | 3,999.10 | 3,999.70 | 3,999.10 | 3,999.60 | 523.7K |
| 17:25 | 3,999.80 | 4,002.00 | 3,999.70 | 4,002.00 | 743.2K |
| 17:35 | 4,003.00 | 4,003.00 | 4,003.00 | 4,003.00 | 0.0K |