4,307.85
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:25 | 3,140.40 | 3,140.40 | 3,140.40 | 3,140.40 | 0.0K |
| 09:30 | 3,140.81 | 3,140.81 | 3,120.63 | 3,122.29 | 277,591.0K |
| 09:35 | 3,119.83 | 3,129.14 | 3,117.90 | 3,122.71 | 191,728.8K |
| 09:40 | 3,121.14 | 3,130.64 | 3,118.33 | 3,128.82 | 131,412.3K |
| 09:45 | 3,128.68 | 3,134.04 | 3,123.42 | 3,132.90 | 122,626.4K |
| 09:50 | 3,131.18 | 3,131.59 | 3,120.37 | 3,122.65 | 122,663.3K |
| 09:55 | 3,122.46 | 3,126.45 | 3,117.98 | 3,118.27 | 96,817.7K |
| 10:00 | 3,117.37 | 3,117.40 | 3,106.03 | 3,106.28 | 125,498.6K |
| 10:05 | 3,106.04 | 3,111.54 | 3,104.43 | 3,107.37 | 98,415.5K |
| 10:10 | 3,108.33 | 3,111.69 | 3,105.95 | 3,107.03 | 90,493.0K |
| 10:15 | 3,106.82 | 3,114.38 | 3,106.36 | 3,110.79 | 72,007.3K |
| 10:20 | 3,111.02 | 3,114.36 | 3,107.30 | 3,114.36 | 65,752.8K |
| 10:25 | 3,114.20 | 3,115.06 | 3,106.24 | 3,106.28 | 48,425.8K |
| 10:30 | 3,106.44 | 3,107.14 | 3,100.64 | 3,104.57 | 71,346.3K |
| 10:35 | 3,104.82 | 3,111.96 | 3,104.82 | 3,108.96 | 51,828.0K |
| 10:40 | 3,108.83 | 3,109.20 | 3,104.56 | 3,107.49 | 39,016.7K |
| 10:45 | 3,107.59 | 3,114.08 | 3,107.04 | 3,114.07 | 54,889.6K |
| 10:50 | 3,114.21 | 3,119.18 | 3,114.21 | 3,117.57 | 50,618.9K |
| 10:55 | 3,117.36 | 3,117.36 | 3,111.59 | 3,112.02 | 41,006.8K |
| 11:00 | 3,111.83 | 3,122.43 | 3,110.35 | 3,122.43 | 65,447.3K |
| 11:05 | 3,122.28 | 3,122.81 | 3,114.69 | 3,115.17 | 45,041.1K |
| 11:10 | 3,115.05 | 3,115.64 | 3,112.25 | 3,113.95 | 34,612.2K |
| 11:15 | 3,113.89 | 3,122.60 | 3,113.89 | 3,120.72 | 30,708.0K |
| 11:20 | 3,120.69 | 3,120.69 | 3,116.47 | 3,118.92 | 35,304.4K |
| 11:25 | 3,118.94 | 3,128.99 | 3,118.94 | 3,124.99 | 77,109.3K |
| 11:30 | 3,125.12 | 3,125.12 | 3,125.12 | 3,125.12 | 263.9K |
| 11:35 | 3,125.12 | 3,125.12 | 3,125.12 | 3,125.12 | 0.0K |
| 11:40 | 3,125.12 | 3,125.12 | 3,125.12 | 3,125.12 | 0.0K |
| 11:45 | 3,125.12 | 3,125.12 | 3,125.12 | 3,125.12 | 0.0K |
| 11:50 | 3,125.12 | 3,125.12 | 3,125.12 | 3,125.12 | 0.0K |
| 11:55 | 3,125.12 | 3,125.12 | 3,125.12 | 3,125.12 | 0.0K |
| 12:00 | 3,125.12 | 3,125.12 | 3,125.12 | 3,125.12 | 0.0K |
| 12:05 | 3,125.12 | 3,125.12 | 3,125.12 | 3,125.12 | 0.0K |
| 12:10 | 3,125.12 | 3,125.12 | 3,125.12 | 3,125.12 | 0.0K |
| 12:15 | 3,125.12 | 3,125.12 | 3,125.12 | 3,125.12 | 0.0K |
| 12:20 | 3,125.12 | 3,125.12 | 3,125.12 | 3,125.12 | 0.0K |
| 12:25 | 3,125.12 | 3,125.12 | 3,125.12 | 3,125.12 | 0.0K |
| 12:30 | 3,125.12 | 3,125.12 | 3,125.12 | 3,125.12 | 0.0K |
| 12:35 | 3,125.12 | 3,125.12 | 3,125.12 | 3,125.12 | 0.0K |
| 12:40 | 3,125.12 | 3,125.12 | 3,125.12 | 3,125.12 | 0.0K |
| 12:45 | 3,125.12 | 3,125.12 | 3,125.12 | 3,125.12 | 0.0K |
| 12:50 | 3,125.12 | 3,125.12 | 3,125.12 | 3,125.12 | 0.0K |
| 12:55 | 3,125.12 | 3,125.12 | 3,125.12 | 3,125.12 | 0.0K |
| 13:00 | 3,126.95 | 3,126.95 | 3,118.80 | 3,119.49 | 68,804.8K |
| 13:05 | 3,120.14 | 3,123.88 | 3,118.36 | 3,118.36 | 42,529.6K |
| 13:10 | 3,118.42 | 3,118.42 | 3,109.16 | 3,109.25 | 58,788.5K |
| 13:15 | 3,109.36 | 3,111.96 | 3,108.91 | 3,111.82 | 50,111.7K |
| 13:20 | 3,111.93 | 3,113.25 | 3,109.32 | 3,111.46 | 43,479.0K |
| 13:25 | 3,112.73 | 3,112.73 | 3,107.57 | 3,107.58 | 38,145.3K |
| 13:30 | 3,107.97 | 3,109.27 | 3,102.77 | 3,103.28 | 53,505.1K |
| 13:35 | 3,102.05 | 3,102.05 | 3,093.17 | 3,093.63 | 110,977.9K |
| 13:40 | 3,093.55 | 3,097.47 | 3,092.87 | 3,095.75 | 52,652.2K |
| 13:45 | 3,095.66 | 3,102.83 | 3,093.10 | 3,102.60 | 46,919.3K |
| 13:50 | 3,102.18 | 3,106.65 | 3,100.50 | 3,104.91 | 36,633.9K |
| 13:55 | 3,104.87 | 3,106.98 | 3,100.79 | 3,104.17 | 33,102.9K |
| 14:00 | 3,104.64 | 3,134.65 | 3,104.64 | 3,125.93 | 168,593.3K |
| 14:05 | 3,125.28 | 3,139.76 | 3,125.28 | 3,134.20 | 114,350.9K |
| 14:10 | 3,134.81 | 3,139.85 | 3,126.34 | 3,126.86 | 87,334.8K |
| 14:15 | 3,126.89 | 3,130.89 | 3,123.45 | 3,123.48 | 50,672.9K |
| 14:20 | 3,123.28 | 3,123.28 | 3,119.98 | 3,123.20 | 48,160.0K |
| 14:25 | 3,122.69 | 3,129.46 | 3,122.16 | 3,128.58 | 57,814.5K |
| 14:30 | 3,128.72 | 3,128.81 | 3,123.15 | 3,124.41 | 50,990.5K |
| 14:35 | 3,124.63 | 3,128.56 | 3,124.63 | 3,127.26 | 47,690.3K |
| 14:40 | 3,126.70 | 3,126.70 | 3,119.58 | 3,119.58 | 61,182.0K |
| 14:45 | 3,119.53 | 3,123.17 | 3,118.14 | 3,123.06 | 67,249.5K |
| 14:50 | 3,123.55 | 3,123.55 | 3,120.04 | 3,120.13 | 78,991.1K |
| 14:55 | 3,120.14 | 3,120.53 | 3,119.27 | 3,119.94 | 45,868.9K |
| 15:00 | 3,121.30 | 3,121.30 | 3,121.30 | 3,121.30 | 38,703.0K |
| 15:05 | 3,121.30 | 3,121.30 | 3,121.30 | 3,121.30 | 0.0K |
| 15:10 | 3,121.30 | 3,121.30 | 3,121.30 | 3,121.30 | 0.0K |
| 15:15 | 3,121.30 | 3,121.30 | 3,121.30 | 3,121.30 | 0.0K |
| 15:20 | 3,121.30 | 3,121.30 | 3,121.30 | 3,121.30 | 0.0K |
| 15:25 | 3,121.30 | 3,121.30 | 3,121.30 | 3,121.30 | 0.0K |
| 15:30 | 3,121.30 | 3,121.30 | 3,121.30 | 3,121.30 | 0.0K |
| 15:35 | 3,121.30 | 3,121.30 | 3,121.30 | 3,121.30 | 0.0K |
| 15:40 | 3,121.30 | 3,121.30 | 3,121.30 | 3,121.30 | 0.0K |