2,825.90
最終更新: 2025-10-03
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 3,142.63 | 3,181.16 | 3,142.63 | 3,181.16 | 1,355.6K |
| 09:05 | 3,178.87 | 3,178.87 | 3,171.87 | 3,171.87 | 512.7K |
| 09:10 | 3,172.41 | 3,173.13 | 3,169.41 | 3,171.26 | 298.7K |
| 09:15 | 3,170.80 | 3,171.92 | 3,170.13 | 3,170.13 | 370.5K |
| 09:20 | 3,169.36 | 3,169.80 | 3,168.24 | 3,168.24 | 218.0K |
| 09:25 | 3,168.14 | 3,168.14 | 3,166.82 | 3,167.57 | 233.9K |
| 09:30 | 3,168.32 | 3,169.34 | 3,167.44 | 3,167.44 | 162.7K |
| 09:35 | 3,168.46 | 3,168.46 | 3,166.78 | 3,166.78 | 277.9K |
| 09:40 | 3,165.63 | 3,170.48 | 3,165.63 | 3,170.36 | 186.5K |
| 09:45 | 3,169.75 | 3,171.60 | 3,169.75 | 3,171.53 | 155.2K |
| 09:50 | 3,170.13 | 3,172.26 | 3,169.70 | 3,171.46 | 236.5K |
| 09:55 | 3,172.54 | 3,172.54 | 3,170.66 | 3,171.17 | 198.7K |
| 10:00 | 3,170.66 | 3,170.66 | 3,169.18 | 3,170.50 | 109.2K |
| 10:05 | 3,171.03 | 3,172.39 | 3,171.00 | 3,172.39 | 175.2K |
| 10:10 | 3,171.81 | 3,174.48 | 3,171.81 | 3,171.85 | 210.1K |
| 10:15 | 3,172.34 | 3,172.60 | 3,170.86 | 3,172.15 | 112.0K |
| 10:20 | 3,171.42 | 3,171.49 | 3,170.78 | 3,170.81 | 94.2K |
| 10:25 | 3,170.42 | 3,170.65 | 3,168.66 | 3,170.10 | 112.1K |
| 10:30 | 3,169.59 | 3,170.54 | 3,169.59 | 3,170.54 | 204.5K |
| 10:35 | 3,170.80 | 3,171.79 | 3,170.80 | 3,171.49 | 145.4K |
| 10:40 | 3,171.03 | 3,171.15 | 3,170.76 | 3,170.84 | 132.0K |
| 10:45 | 3,171.45 | 3,173.78 | 3,171.45 | 3,173.52 | 104.1K |
| 10:50 | 3,173.21 | 3,173.21 | 3,171.86 | 3,172.13 | 100.8K |
| 10:55 | 3,172.52 | 3,173.53 | 3,172.42 | 3,173.38 | 63.1K |
| 11:00 | 3,172.88 | 3,173.78 | 3,172.11 | 3,173.78 | 183.5K |
| 11:05 | 3,173.91 | 3,174.09 | 3,172.75 | 3,173.67 | 139.2K |
| 11:10 | 3,173.78 | 3,174.36 | 3,173.21 | 3,173.21 | 89.1K |
| 11:15 | 3,172.94 | 3,172.94 | 3,170.70 | 3,170.70 | 97.4K |
| 11:20 | 3,171.24 | 3,171.24 | 3,167.14 | 3,167.14 | 120.1K |
| 11:25 | 3,167.93 | 3,168.58 | 3,167.87 | 3,167.87 | 141.3K |
| 11:30 | 3,167.48 | 3,167.48 | 3,164.24 | 3,164.24 | 86.6K |
| 11:35 | 3,165.54 | 3,166.19 | 3,165.41 | 3,165.41 | 105.7K |
| 11:40 | 3,164.81 | 3,165.08 | 3,162.94 | 3,162.94 | 130.5K |
| 11:45 | 3,163.77 | 3,163.77 | 3,162.19 | 3,163.19 | 159.9K |
| 11:50 | 3,163.01 | 3,163.01 | 3,161.40 | 3,161.54 | 78.0K |
| 11:55 | 3,161.13 | 3,161.84 | 3,160.62 | 3,160.62 | 145.5K |
| 12:00 | 3,160.01 | 3,160.22 | 3,159.17 | 3,160.22 | 149.5K |
| 12:05 | 3,159.04 | 3,159.17 | 3,158.81 | 3,158.81 | 128.8K |
| 12:10 | 3,157.67 | 3,157.99 | 3,156.48 | 3,156.85 | 180.2K |
| 12:15 | 3,156.65 | 3,157.82 | 3,156.65 | 3,157.82 | 112.6K |
| 12:20 | 3,155.91 | 3,157.41 | 3,155.77 | 3,157.41 | 176.6K |
| 12:25 | 3,157.62 | 3,157.67 | 3,156.44 | 3,156.44 | 98.5K |
| 12:30 | 3,155.94 | 3,155.94 | 3,154.61 | 3,154.61 | 84.9K |
| 12:35 | 3,152.77 | 3,153.84 | 3,152.77 | 3,153.46 | 67.0K |
| 12:40 | 3,153.62 | 3,153.98 | 3,153.39 | 3,153.39 | 67.0K |
| 12:45 | 3,153.41 | 3,153.41 | 3,152.12 | 3,153.12 | 99.8K |
| 12:50 | 3,153.73 | 3,155.11 | 3,153.73 | 3,154.59 | 90.4K |
| 12:55 | 3,154.64 | 3,155.33 | 3,154.64 | 3,154.86 | 96.2K |
| 13:00 | 3,155.56 | 3,155.57 | 3,153.64 | 3,153.64 | 211.0K |
| 13:05 | 3,153.72 | 3,154.93 | 3,153.70 | 3,154.93 | 125.5K |
| 13:10 | 3,155.39 | 3,155.51 | 3,154.63 | 3,155.51 | 98.1K |
| 13:15 | 3,154.78 | 3,155.82 | 3,153.37 | 3,155.59 | 112.8K |
| 13:20 | 3,156.00 | 3,158.83 | 3,156.00 | 3,157.97 | 128.8K |
| 13:25 | 3,159.02 | 3,159.03 | 3,157.82 | 3,157.82 | 87.2K |
| 13:30 | 3,158.00 | 3,158.00 | 3,156.40 | 3,156.89 | 114.3K |
| 13:35 | 3,156.90 | 3,157.72 | 3,156.90 | 3,157.72 | 74.6K |
| 13:40 | 3,157.78 | 3,157.78 | 3,155.92 | 3,156.46 | 133.1K |
| 13:45 | 3,156.51 | 3,157.96 | 3,156.51 | 3,157.96 | 109.6K |
| 13:50 | 3,158.15 | 3,159.45 | 3,158.15 | 3,159.37 | 79.5K |
| 13:55 | 3,158.28 | 3,158.28 | 3,156.89 | 3,157.28 | 134.8K |
| 14:00 | 3,158.02 | 3,159.72 | 3,157.39 | 3,159.10 | 141.4K |
| 14:05 | 3,158.73 | 3,159.05 | 3,158.24 | 3,158.46 | 131.2K |
| 14:10 | 3,158.88 | 3,158.88 | 3,155.93 | 3,155.93 | 155.2K |
| 14:15 | 3,155.88 | 3,156.09 | 3,154.53 | 3,154.53 | 86.3K |
| 14:20 | 3,154.81 | 3,155.58 | 3,154.04 | 3,154.04 | 85.7K |
| 14:25 | 3,152.98 | 3,154.29 | 3,152.81 | 3,154.29 | 91.0K |
| 14:30 | 3,154.14 | 3,154.14 | 3,152.87 | 3,154.06 | 134.7K |
| 14:35 | 3,154.77 | 3,155.73 | 3,152.41 | 3,153.63 | 142.7K |
| 14:40 | 3,153.99 | 3,153.99 | 3,151.41 | 3,151.41 | 104.8K |
| 14:45 | 3,150.76 | 3,153.11 | 3,150.76 | 3,153.11 | 114.7K |
| 14:50 | 3,152.33 | 3,154.36 | 3,151.78 | 3,154.36 | 110.0K |
| 14:55 | 3,155.76 | 3,156.29 | 3,155.47 | 3,155.57 | 145.8K |
| 15:00 | 3,155.99 | 3,156.74 | 3,155.99 | 3,156.21 | 185.6K |
| 15:05 | 3,156.56 | 3,157.92 | 3,156.24 | 3,156.24 | 105.5K |
| 15:10 | 3,157.00 | 3,159.03 | 3,156.19 | 3,159.03 | 90.6K |
| 15:15 | 3,158.87 | 3,161.27 | 3,158.87 | 3,160.68 | 222.9K |
| 15:20 | 3,160.95 | 3,161.65 | 3,159.36 | 3,161.65 | 167.0K |
| 15:25 | 3,161.65 | 3,161.65 | 3,160.01 | 3,160.15 | 184.0K |
| 15:30 | 3,159.73 | 3,159.73 | 3,157.46 | 3,159.52 | 209.7K |
| 15:35 | 3,159.82 | 3,161.26 | 3,159.82 | 3,160.88 | 258.5K |
| 15:40 | 3,162.74 | 3,164.33 | 3,162.55 | 3,162.55 | 317.5K |
| 15:45 | 3,163.67 | 3,164.54 | 3,163.10 | 3,164.51 | 147.5K |
| 15:50 | 3,165.59 | 3,168.87 | 3,165.59 | 3,168.87 | 277.9K |
| 15:55 | 3,167.88 | 3,168.91 | 3,167.71 | 3,167.71 | 191.0K |
| 16:00 | 3,167.72 | 3,172.66 | 3,167.72 | 3,171.95 | 283.5K |
| 16:05 | 3,171.00 | 3,172.60 | 3,170.89 | 3,172.60 | 262.4K |
| 16:10 | 3,174.44 | 3,174.82 | 3,173.23 | 3,173.23 | 235.4K |
| 16:15 | 3,172.77 | 3,173.44 | 3,172.77 | 3,173.44 | 192.9K |
| 16:20 | 3,173.37 | 3,173.37 | 3,171.49 | 3,171.68 | 133.4K |
| 16:25 | 3,169.22 | 3,170.41 | 3,168.66 | 3,169.37 | 173.9K |
| 16:30 | 3,168.83 | 3,168.83 | 3,165.86 | 3,167.20 | 181.3K |
| 16:35 | 3,168.17 | 3,172.48 | 3,168.17 | 3,172.48 | 172.4K |
| 16:40 | 3,169.32 | 3,172.15 | 3,169.32 | 3,170.99 | 168.7K |
| 16:45 | 3,171.58 | 3,171.68 | 3,168.31 | 3,168.31 | 164.1K |
| 16:50 | 3,169.29 | 3,169.29 | 3,168.39 | 3,168.39 | 111.3K |
| 16:55 | 3,168.24 | 3,169.34 | 3,167.92 | 3,167.92 | 187.3K |
| 17:00 | 3,167.96 | 3,169.59 | 3,167.83 | 3,169.59 | 184.8K |
| 17:05 | 3,169.97 | 3,173.46 | 3,169.97 | 3,173.05 | 203.6K |
| 17:10 | 3,172.81 | 3,176.56 | 3,172.81 | 3,176.56 | 286.4K |
| 17:15 | 3,177.56 | 3,177.84 | 3,175.87 | 3,177.84 | 429.5K |
| 17:20 | 3,178.70 | 3,181.51 | 3,178.70 | 3,181.05 | 361.6K |
| 17:25 | 3,182.74 | 3,183.69 | 3,181.84 | 3,183.69 | 394.2K |
| 17:30 | 3,183.77 | 3,183.77 | 3,183.77 | 3,183.77 | 8,426.7K |