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 | 3,045.69 | 3,045.69 | 3,045.69 | 3,045.69 | 13,397.4K |
| 09:30 | 3,047.16 | 3,047.16 | 3,036.93 | 3,038.20 | 213,534.2K |
| 09:35 | 3,038.62 | 3,047.23 | 3,035.59 | 3,045.88 | 146,715.2K |
| 09:40 | 3,045.66 | 3,049.16 | 3,044.67 | 3,049.16 | 104,650.5K |
| 09:45 | 3,048.81 | 3,053.72 | 3,046.60 | 3,052.83 | 113,729.3K |
| 09:50 | 3,053.16 | 3,053.16 | 3,047.60 | 3,048.54 | 93,453.2K |
| 09:55 | 3,048.70 | 3,053.91 | 3,046.49 | 3,053.91 | 120,814.4K |
| 10:00 | 3,054.00 | 3,058.17 | 3,052.00 | 3,058.14 | 132,060.1K |
| 10:05 | 3,058.10 | 3,065.55 | 3,058.10 | 3,064.10 | 133,586.4K |
| 10:10 | 3,064.37 | 3,069.08 | 3,060.31 | 3,060.31 | 124,191.6K |
| 10:15 | 3,060.40 | 3,066.01 | 3,059.67 | 3,062.76 | 86,944.6K |
| 10:20 | 3,062.47 | 3,069.48 | 3,061.66 | 3,069.18 | 92,878.9K |
| 10:25 | 3,069.21 | 3,071.96 | 3,065.73 | 3,067.26 | 78,380.3K |
| 10:30 | 3,067.25 | 3,072.81 | 3,067.05 | 3,070.37 | 80,939.4K |
| 10:35 | 3,069.69 | 3,074.66 | 3,067.60 | 3,070.81 | 107,789.2K |
| 10:40 | 3,070.71 | 3,072.74 | 3,069.03 | 3,071.94 | 87,664.1K |
| 10:45 | 3,071.77 | 3,072.01 | 3,061.68 | 3,061.68 | 71,525.6K |
| 10:50 | 3,061.31 | 3,063.17 | 3,058.86 | 3,061.05 | 52,831.2K |
| 10:55 | 3,060.88 | 3,061.07 | 3,058.96 | 3,059.66 | 42,649.0K |
| 11:00 | 3,059.73 | 3,059.73 | 3,057.04 | 3,057.60 | 44,246.1K |
| 11:05 | 3,057.67 | 3,063.34 | 3,057.51 | 3,062.39 | 42,574.1K |
| 11:10 | 3,062.06 | 3,062.06 | 3,059.53 | 3,059.53 | 44,234.1K |
| 11:15 | 3,059.39 | 3,064.88 | 3,058.04 | 3,064.88 | 66,808.1K |
| 11:20 | 3,065.23 | 3,065.96 | 3,062.86 | 3,065.96 | 46,901.7K |
| 11:25 | 3,065.97 | 3,077.85 | 3,065.41 | 3,077.61 | 127,260.9K |
| 13:00 | 3,079.22 | 3,087.94 | 3,079.22 | 3,083.37 | 205,165.9K |
| 13:05 | 3,082.87 | 3,088.37 | 3,081.98 | 3,083.24 | 125,785.9K |
| 13:10 | 3,083.40 | 3,083.40 | 3,075.70 | 3,075.74 | 81,662.0K |
| 13:15 | 3,075.48 | 3,078.60 | 3,074.51 | 3,077.14 | 93,171.8K |
| 13:20 | 3,077.08 | 3,080.78 | 3,076.10 | 3,078.95 | 72,402.4K |
| 13:25 | 3,079.13 | 3,081.25 | 3,078.13 | 3,079.42 | 61,403.6K |
| 13:30 | 3,079.38 | 3,083.85 | 3,079.38 | 3,082.49 | 64,551.5K |
| 13:35 | 3,082.52 | 3,082.59 | 3,074.86 | 3,074.86 | 61,597.3K |
| 13:40 | 3,074.85 | 3,080.04 | 3,074.80 | 3,078.82 | 54,101.3K |
| 13:45 | 3,078.98 | 3,081.76 | 3,077.10 | 3,080.55 | 70,912.7K |
| 13:50 | 3,080.14 | 3,080.23 | 3,073.12 | 3,073.67 | 61,475.6K |
| 13:55 | 3,073.73 | 3,074.77 | 3,070.20 | 3,071.89 | 50,016.0K |
| 14:00 | 3,071.95 | 3,073.25 | 3,070.85 | 3,072.22 | 54,496.3K |
| 14:05 | 3,072.47 | 3,074.15 | 3,069.20 | 3,071.23 | 60,564.9K |
| 14:10 | 3,071.30 | 3,072.01 | 3,070.03 | 3,072.01 | 42,425.6K |
| 14:15 | 3,072.19 | 3,074.73 | 3,072.19 | 3,073.08 | 41,849.6K |
| 14:20 | 3,073.08 | 3,073.22 | 3,069.95 | 3,071.54 | 42,943.1K |
| 14:25 | 3,071.72 | 3,073.19 | 3,071.04 | 3,071.39 | 39,949.0K |
| 14:30 | 3,071.30 | 3,073.72 | 3,071.23 | 3,072.35 | 52,726.6K |
| 14:35 | 3,072.26 | 3,072.35 | 3,063.83 | 3,063.96 | 92,323.0K |
| 14:40 | 3,063.81 | 3,064.02 | 3,061.86 | 3,061.87 | 74,428.7K |
| 14:45 | 3,061.63 | 3,061.85 | 3,058.40 | 3,061.78 | 96,753.6K |
| 14:50 | 3,061.70 | 3,063.10 | 3,061.47 | 3,062.26 | 91,274.2K |
| 14:55 | 3,062.38 | 3,062.97 | 3,062.29 | 3,062.74 | 51,107.7K |
| 15:00 | 3,064.34 | 3,064.77 | 3,064.34 | 3,064.77 | 44,580.6K |
| 15:40 | 3,064.77 | 3,064.77 | 3,064.77 | 3,064.77 | 0.0K |