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 | 3,161.24 | 3,161.24 | 3,144.22 | 3,144.22 | 1,721.1K |
| 09:05 | 3,142.39 | 3,142.39 | 3,137.68 | 3,137.68 | 473.1K |
| 09:10 | 3,138.09 | 3,138.09 | 3,125.77 | 3,126.63 | 387.9K |
| 09:15 | 3,127.63 | 3,133.96 | 3,127.63 | 3,133.32 | 289.4K |
| 09:20 | 3,136.84 | 3,136.84 | 3,134.02 | 3,135.00 | 190.3K |
| 09:25 | 3,136.08 | 3,141.74 | 3,136.08 | 3,141.74 | 194.4K |
| 09:30 | 3,139.81 | 3,140.05 | 3,137.52 | 3,139.91 | 251.9K |
| 09:35 | 3,138.82 | 3,138.82 | 3,135.48 | 3,136.99 | 267.7K |
| 09:40 | 3,136.70 | 3,136.70 | 3,133.65 | 3,134.74 | 328.7K |
| 09:45 | 3,133.78 | 3,135.01 | 3,133.02 | 3,133.58 | 222.3K |
| 09:50 | 3,134.91 | 3,139.94 | 3,134.91 | 3,139.94 | 172.9K |
| 09:55 | 3,139.10 | 3,139.59 | 3,138.66 | 3,138.66 | 160.3K |
| 10:00 | 3,138.95 | 3,138.95 | 3,132.69 | 3,132.69 | 215.6K |
| 10:05 | 3,133.05 | 3,134.86 | 3,132.08 | 3,134.86 | 197.2K |
| 10:10 | 3,134.96 | 3,140.47 | 3,134.21 | 3,140.47 | 216.0K |
| 10:15 | 3,139.93 | 3,144.74 | 3,139.93 | 3,143.59 | 125.1K |
| 10:20 | 3,141.42 | 3,141.42 | 3,138.77 | 3,139.30 | 151.9K |
| 10:25 | 3,137.46 | 3,137.82 | 3,136.37 | 3,137.82 | 185.0K |
| 10:30 | 3,137.98 | 3,138.81 | 3,136.66 | 3,137.19 | 125.9K |
| 10:35 | 3,136.49 | 3,139.04 | 3,136.49 | 3,137.09 | 102.2K |
| 10:40 | 3,137.67 | 3,137.67 | 3,136.18 | 3,136.18 | 185.7K |
| 10:45 | 3,136.76 | 3,137.61 | 3,136.23 | 3,137.61 | 211.7K |
| 10:50 | 3,138.07 | 3,139.75 | 3,138.07 | 3,139.75 | 112.0K |
| 10:55 | 3,137.69 | 3,138.19 | 3,135.11 | 3,135.11 | 114.7K |
| 11:00 | 3,135.50 | 3,136.88 | 3,134.34 | 3,134.63 | 95.0K |
| 11:05 | 3,135.50 | 3,138.05 | 3,135.50 | 3,138.05 | 100.1K |
| 11:10 | 3,136.97 | 3,136.97 | 3,133.86 | 3,133.86 | 91.3K |
| 11:15 | 3,133.71 | 3,135.65 | 3,133.03 | 3,135.65 | 112.8K |
| 11:20 | 3,136.02 | 3,136.40 | 3,135.53 | 3,135.67 | 120.4K |
| 11:25 | 3,134.49 | 3,134.49 | 3,132.35 | 3,132.58 | 134.5K |
| 11:30 | 3,131.27 | 3,134.11 | 3,131.27 | 3,134.11 | 104.8K |
| 11:35 | 3,134.21 | 3,136.87 | 3,134.21 | 3,136.87 | 67.5K |
| 11:40 | 3,136.54 | 3,136.54 | 3,135.16 | 3,136.03 | 70.2K |
| 11:45 | 3,136.38 | 3,136.76 | 3,135.13 | 3,136.76 | 114.9K |
| 11:50 | 3,137.38 | 3,137.38 | 3,134.28 | 3,134.28 | 181.4K |
| 11:55 | 3,134.13 | 3,135.82 | 3,133.86 | 3,135.32 | 260.5K |
| 12:00 | 3,136.79 | 3,137.27 | 3,136.51 | 3,137.23 | 82.7K |
| 12:05 | 3,137.69 | 3,137.69 | 3,136.51 | 3,137.23 | 85.9K |
| 12:10 | 3,138.06 | 3,138.06 | 3,135.00 | 3,135.00 | 116.7K |
| 12:15 | 3,134.33 | 3,135.87 | 3,134.33 | 3,135.87 | 68.6K |
| 12:20 | 3,136.25 | 3,136.25 | 3,135.01 | 3,135.01 | 62.2K |
| 12:25 | 3,136.00 | 3,136.42 | 3,136.00 | 3,136.20 | 81.1K |
| 12:30 | 3,136.53 | 3,136.53 | 3,134.59 | 3,134.59 | 92.9K |
| 12:35 | 3,134.15 | 3,134.91 | 3,134.15 | 3,134.32 | 49.1K |
| 12:40 | 3,133.70 | 3,135.25 | 3,133.70 | 3,134.20 | 56.2K |
| 12:45 | 3,132.87 | 3,133.33 | 3,131.63 | 3,132.54 | 101.1K |
| 12:50 | 3,132.29 | 3,133.20 | 3,132.08 | 3,132.90 | 61.3K |
| 12:55 | 3,133.09 | 3,134.54 | 3,133.09 | 3,134.54 | 71.6K |
| 13:00 | 3,135.54 | 3,135.54 | 3,132.20 | 3,132.20 | 293.0K |
| 13:05 | 3,132.26 | 3,132.26 | 3,131.06 | 3,131.67 | 128.8K |
| 13:10 | 3,133.25 | 3,133.48 | 3,132.80 | 3,132.93 | 85.8K |
| 13:15 | 3,132.13 | 3,132.40 | 3,131.93 | 3,131.93 | 78.9K |
| 13:20 | 3,131.44 | 3,131.44 | 3,129.72 | 3,129.72 | 148.0K |
| 13:25 | 3,128.55 | 3,128.55 | 3,125.35 | 3,126.05 | 140.3K |
| 13:30 | 3,125.81 | 3,125.81 | 3,123.00 | 3,123.37 | 71.8K |
| 13:35 | 3,123.34 | 3,123.96 | 3,121.69 | 3,121.69 | 124.1K |
| 13:40 | 3,121.84 | 3,122.92 | 3,121.84 | 3,122.92 | 52.3K |
| 13:45 | 3,121.66 | 3,124.93 | 3,121.66 | 3,123.86 | 70.3K |
| 13:50 | 3,125.06 | 3,127.33 | 3,125.06 | 3,125.50 | 74.6K |
| 13:55 | 3,125.94 | 3,126.84 | 3,125.40 | 3,126.24 | 74.0K |
| 14:00 | 3,126.45 | 3,127.51 | 3,125.73 | 3,127.51 | 59.0K |
| 14:05 | 3,126.67 | 3,127.22 | 3,126.64 | 3,127.03 | 89.4K |
| 14:10 | 3,127.84 | 3,128.59 | 3,126.29 | 3,126.29 | 117.6K |
| 14:15 | 3,126.12 | 3,126.12 | 3,124.11 | 3,124.11 | 98.0K |
| 14:20 | 3,124.39 | 3,124.39 | 3,123.33 | 3,124.34 | 88.4K |
| 14:25 | 3,123.99 | 3,124.50 | 3,123.89 | 3,124.50 | 41.5K |
| 14:30 | 3,124.37 | 3,132.45 | 3,124.37 | 3,131.29 | 145.9K |
| 14:35 | 3,129.85 | 3,133.75 | 3,129.85 | 3,130.50 | 164.0K |
| 14:40 | 3,130.45 | 3,132.24 | 3,128.80 | 3,128.80 | 93.8K |
| 14:45 | 3,128.74 | 3,130.14 | 3,126.85 | 3,129.06 | 144.2K |
| 14:50 | 3,128.55 | 3,128.77 | 3,127.19 | 3,128.77 | 95.6K |
| 14:55 | 3,128.72 | 3,130.37 | 3,128.54 | 3,130.37 | 99.4K |
| 15:00 | 3,129.93 | 3,131.14 | 3,129.79 | 3,131.14 | 116.8K |
| 15:05 | 3,133.39 | 3,136.47 | 3,133.39 | 3,136.15 | 98.8K |
| 15:10 | 3,135.70 | 3,135.70 | 3,134.38 | 3,134.38 | 72.7K |
| 15:15 | 3,134.90 | 3,135.26 | 3,134.87 | 3,135.09 | 113.6K |
| 15:20 | 3,132.98 | 3,133.29 | 3,132.27 | 3,132.70 | 109.1K |
| 15:25 | 3,131.78 | 3,133.04 | 3,130.26 | 3,130.26 | 88.4K |
| 15:30 | 3,129.76 | 3,129.76 | 3,121.61 | 3,121.61 | 261.7K |
| 15:35 | 3,116.24 | 3,128.75 | 3,116.24 | 3,127.68 | 289.0K |
| 15:40 | 3,127.21 | 3,130.55 | 3,124.56 | 3,130.55 | 224.3K |
| 15:45 | 3,128.69 | 3,130.79 | 3,128.69 | 3,130.79 | 366.4K |
| 15:50 | 3,128.50 | 3,130.58 | 3,128.50 | 3,130.36 | 200.2K |
| 15:55 | 3,129.82 | 3,131.23 | 3,129.34 | 3,131.23 | 315.1K |
| 16:00 | 3,134.15 | 3,136.78 | 3,132.91 | 3,132.91 | 172.0K |
| 16:05 | 3,134.83 | 3,135.94 | 3,132.78 | 3,134.35 | 128.0K |
| 16:10 | 3,136.68 | 3,139.83 | 3,136.68 | 3,139.83 | 190.6K |
| 16:15 | 3,139.44 | 3,139.44 | 3,136.17 | 3,136.79 | 167.8K |
| 16:20 | 3,134.33 | 3,139.29 | 3,133.81 | 3,139.29 | 120.7K |
| 16:25 | 3,140.01 | 3,145.66 | 3,140.01 | 3,145.66 | 98.5K |
| 16:30 | 3,145.94 | 3,145.94 | 3,143.05 | 3,143.05 | 161.9K |
| 16:35 | 3,141.93 | 3,141.93 | 3,138.26 | 3,138.26 | 155.4K |
| 16:40 | 3,138.20 | 3,138.20 | 3,135.01 | 3,135.26 | 204.0K |
| 16:45 | 3,138.06 | 3,140.25 | 3,137.05 | 3,138.27 | 173.0K |
| 16:50 | 3,138.09 | 3,138.09 | 3,136.55 | 3,137.45 | 159.8K |
| 16:55 | 3,138.46 | 3,140.57 | 3,138.46 | 3,140.11 | 94.8K |
| 17:00 | 3,140.04 | 3,141.31 | 3,140.04 | 3,141.31 | 118.2K |
| 17:05 | 3,141.26 | 3,143.76 | 3,141.26 | 3,142.29 | 142.7K |
| 17:10 | 3,142.74 | 3,142.74 | 3,139.02 | 3,139.16 | 221.9K |
| 17:15 | 3,138.89 | 3,140.12 | 3,136.05 | 3,140.12 | 207.2K |
| 17:20 | 3,138.86 | 3,141.50 | 3,138.86 | 3,140.52 | 218.0K |
| 17:25 | 3,139.96 | 3,140.29 | 3,137.98 | 3,137.98 | 256.1K |
| 17:30 | 3,137.28 | 3,137.28 | 3,137.28 | 3,137.28 | 29,457.9K |