2,827.15
最終更新: 2025-10-03
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 3,220.26 | 3,220.26 | 3,184.86 | 3,194.88 | 978.3K |
| 09:05 | 3,193.90 | 3,201.41 | 3,185.86 | 3,185.86 | 657.1K |
| 09:10 | 3,187.37 | 3,193.53 | 3,187.37 | 3,189.80 | 621.3K |
| 09:15 | 3,188.59 | 3,188.59 | 3,183.67 | 3,183.67 | 278.2K |
| 09:20 | 3,185.77 | 3,186.68 | 3,185.26 | 3,186.20 | 299.9K |
| 09:25 | 3,185.20 | 3,188.27 | 3,182.89 | 3,188.27 | 427.8K |
| 09:30 | 3,189.25 | 3,194.21 | 3,187.23 | 3,190.83 | 389.1K |
| 09:35 | 3,188.96 | 3,190.89 | 3,188.96 | 3,190.28 | 279.1K |
| 09:40 | 3,190.02 | 3,190.25 | 3,188.63 | 3,190.25 | 205.0K |
| 09:45 | 3,192.40 | 3,192.40 | 3,180.08 | 3,180.08 | 311.8K |
| 09:50 | 3,177.37 | 3,181.09 | 3,176.09 | 3,181.09 | 214.6K |
| 09:55 | 3,179.74 | 3,183.09 | 3,179.74 | 3,182.33 | 222.3K |
| 10:00 | 3,181.37 | 3,185.09 | 3,181.37 | 3,185.09 | 243.8K |
| 10:05 | 3,184.27 | 3,184.27 | 3,180.05 | 3,180.05 | 189.7K |
| 10:10 | 3,180.13 | 3,182.76 | 3,177.74 | 3,177.74 | 224.8K |
| 10:15 | 3,177.32 | 3,177.32 | 3,170.41 | 3,172.36 | 217.8K |
| 10:20 | 3,173.13 | 3,177.76 | 3,173.13 | 3,177.00 | 120.5K |
| 10:25 | 3,175.73 | 3,178.05 | 3,175.24 | 3,178.05 | 149.4K |
| 10:30 | 3,177.37 | 3,179.76 | 3,176.96 | 3,178.34 | 122.9K |
| 10:35 | 3,176.96 | 3,176.96 | 3,172.30 | 3,174.70 | 201.9K |
| 10:40 | 3,174.72 | 3,176.91 | 3,173.33 | 3,176.91 | 210.7K |
| 10:45 | 3,177.51 | 3,179.71 | 3,176.15 | 3,176.15 | 140.3K |
| 10:50 | 3,175.81 | 3,175.81 | 3,171.47 | 3,171.59 | 190.3K |
| 10:55 | 3,172.51 | 3,172.51 | 3,171.31 | 3,171.67 | 270.4K |
| 11:00 | 3,171.88 | 3,171.88 | 3,161.39 | 3,163.21 | 234.4K |
| 11:05 | 3,165.70 | 3,169.67 | 3,165.70 | 3,167.15 | 179.6K |
| 11:10 | 3,166.19 | 3,168.33 | 3,166.19 | 3,167.98 | 150.8K |
| 11:15 | 3,168.99 | 3,172.12 | 3,166.14 | 3,166.14 | 239.9K |
| 11:20 | 3,168.54 | 3,169.51 | 3,168.54 | 3,168.69 | 254.0K |
| 11:25 | 3,168.22 | 3,168.98 | 3,166.42 | 3,166.42 | 219.4K |
| 11:30 | 3,164.00 | 3,165.51 | 3,161.47 | 3,161.47 | 232.7K |
| 11:35 | 3,161.09 | 3,161.09 | 3,158.74 | 3,159.63 | 349.1K |
| 11:40 | 3,161.09 | 3,162.05 | 3,158.05 | 3,158.05 | 328.5K |
| 11:45 | 3,156.94 | 3,160.71 | 3,156.94 | 3,159.47 | 275.0K |
| 11:50 | 3,160.71 | 3,161.09 | 3,159.92 | 3,160.84 | 330.4K |
| 11:55 | 3,158.78 | 3,158.78 | 3,156.38 | 3,158.03 | 130.0K |
| 12:00 | 3,156.51 | 3,156.51 | 3,155.10 | 3,155.92 | 211.6K |
| 12:05 | 3,153.51 | 3,158.78 | 3,153.51 | 3,158.78 | 190.2K |
| 12:10 | 3,158.26 | 3,163.36 | 3,158.26 | 3,163.14 | 152.1K |
| 12:15 | 3,160.76 | 3,162.48 | 3,160.67 | 3,162.48 | 153.4K |
| 12:20 | 3,162.75 | 3,165.90 | 3,162.28 | 3,165.90 | 192.5K |
| 12:25 | 3,163.60 | 3,164.20 | 3,163.49 | 3,164.05 | 155.5K |
| 12:30 | 3,164.17 | 3,164.17 | 3,161.30 | 3,161.30 | 129.4K |
| 12:35 | 3,160.77 | 3,161.04 | 3,159.61 | 3,159.70 | 223.2K |
| 12:40 | 3,160.20 | 3,162.87 | 3,160.20 | 3,162.63 | 132.8K |
| 12:45 | 3,162.67 | 3,163.05 | 3,160.95 | 3,160.95 | 94.7K |
| 12:50 | 3,161.23 | 3,162.33 | 3,159.83 | 3,159.83 | 162.7K |
| 12:55 | 3,159.03 | 3,160.68 | 3,159.03 | 3,160.68 | 89.5K |
| 13:00 | 3,159.65 | 3,159.99 | 3,156.21 | 3,156.21 | 206.3K |
| 13:05 | 3,156.92 | 3,157.40 | 3,156.83 | 3,156.83 | 264.6K |
| 13:10 | 3,155.60 | 3,158.40 | 3,155.60 | 3,157.62 | 132.5K |
| 13:15 | 3,157.57 | 3,157.77 | 3,156.01 | 3,156.52 | 105.8K |
| 13:20 | 3,157.82 | 3,157.82 | 3,154.84 | 3,155.21 | 179.9K |
| 13:25 | 3,154.68 | 3,155.50 | 3,152.37 | 3,152.37 | 136.9K |
| 13:30 | 3,153.66 | 3,154.72 | 3,153.23 | 3,153.39 | 79.3K |
| 13:35 | 3,152.78 | 3,155.32 | 3,152.71 | 3,152.71 | 137.4K |
| 13:40 | 3,152.44 | 3,154.00 | 3,151.77 | 3,152.53 | 184.5K |
| 13:45 | 3,151.21 | 3,153.14 | 3,151.21 | 3,152.15 | 191.9K |
| 13:50 | 3,152.24 | 3,152.95 | 3,150.09 | 3,150.09 | 235.5K |
| 13:55 | 3,150.66 | 3,150.75 | 3,144.71 | 3,144.71 | 206.4K |
| 14:00 | 3,144.43 | 3,144.43 | 3,140.40 | 3,140.88 | 293.8K |
| 14:05 | 3,139.20 | 3,144.92 | 3,139.20 | 3,143.82 | 243.7K |
| 14:10 | 3,144.31 | 3,144.31 | 3,141.16 | 3,141.53 | 164.3K |
| 14:15 | 3,141.01 | 3,141.53 | 3,140.74 | 3,140.74 | 302.6K |
| 14:20 | 3,140.72 | 3,140.72 | 3,137.06 | 3,137.06 | 268.8K |
| 14:25 | 3,137.97 | 3,138.72 | 3,136.34 | 3,136.34 | 451.9K |
| 14:30 | 3,136.79 | 3,140.47 | 3,136.79 | 3,138.87 | 194.6K |
| 14:35 | 3,140.92 | 3,141.49 | 3,139.06 | 3,141.49 | 212.3K |
| 14:40 | 3,142.76 | 3,144.29 | 3,142.18 | 3,142.18 | 161.3K |
| 14:45 | 3,141.70 | 3,141.70 | 3,135.13 | 3,135.13 | 119.7K |
| 14:50 | 3,136.87 | 3,137.53 | 3,136.12 | 3,136.21 | 177.4K |
| 14:55 | 3,134.69 | 3,134.69 | 3,129.34 | 3,129.34 | 150.7K |
| 15:00 | 3,125.96 | 3,133.50 | 3,125.96 | 3,131.34 | 262.0K |
| 15:05 | 3,132.00 | 3,138.52 | 3,132.00 | 3,138.52 | 225.5K |
| 15:10 | 3,140.54 | 3,142.02 | 3,140.54 | 3,140.89 | 144.8K |
| 15:15 | 3,139.91 | 3,139.91 | 3,136.76 | 3,136.76 | 259.2K |
| 15:20 | 3,137.66 | 3,137.89 | 3,136.14 | 3,137.89 | 130.2K |
| 15:25 | 3,137.84 | 3,141.30 | 3,135.54 | 3,138.41 | 273.6K |
| 15:30 | 3,135.09 | 3,136.83 | 3,131.69 | 3,132.30 | 300.8K |
| 15:35 | 3,133.25 | 3,142.65 | 3,133.25 | 3,142.65 | 255.1K |
| 15:40 | 3,140.03 | 3,140.70 | 3,134.08 | 3,134.12 | 321.1K |
| 15:45 | 3,135.43 | 3,141.09 | 3,135.43 | 3,139.87 | 230.6K |
| 15:50 | 3,136.78 | 3,136.78 | 3,132.93 | 3,132.93 | 215.9K |
| 15:55 | 3,132.59 | 3,135.16 | 3,132.59 | 3,135.16 | 198.0K |
| 16:00 | 3,132.10 | 3,132.10 | 3,126.02 | 3,126.02 | 452.6K |
| 16:05 | 3,126.33 | 3,126.33 | 3,120.56 | 3,120.56 | 308.3K |
| 16:10 | 3,119.79 | 3,127.21 | 3,118.42 | 3,127.21 | 241.0K |
| 16:15 | 3,124.97 | 3,124.97 | 3,116.57 | 3,116.57 | 342.0K |
| 16:20 | 3,118.94 | 3,120.74 | 3,118.94 | 3,119.74 | 421.5K |
| 16:25 | 3,120.30 | 3,120.30 | 3,117.53 | 3,119.51 | 231.4K |
| 16:30 | 3,118.25 | 3,124.23 | 3,118.25 | 3,124.23 | 315.2K |
| 16:35 | 3,122.68 | 3,124.62 | 3,122.68 | 3,124.49 | 234.9K |
| 16:40 | 3,121.38 | 3,128.19 | 3,120.85 | 3,126.43 | 296.2K |
| 16:45 | 3,129.12 | 3,129.31 | 3,124.43 | 3,127.58 | 280.7K |
| 16:50 | 3,128.27 | 3,128.27 | 3,124.49 | 3,124.49 | 160.6K |
| 16:55 | 3,125.92 | 3,125.92 | 3,121.28 | 3,121.31 | 222.6K |
| 17:00 | 3,122.08 | 3,123.52 | 3,120.23 | 3,121.58 | 280.1K |
| 17:05 | 3,118.66 | 3,118.80 | 3,114.33 | 3,114.34 | 224.4K |
| 17:10 | 3,111.89 | 3,118.95 | 3,111.89 | 3,116.56 | 350.7K |
| 17:15 | 3,115.57 | 3,116.48 | 3,111.74 | 3,111.74 | 301.7K |
| 17:20 | 3,110.41 | 3,111.34 | 3,106.49 | 3,106.49 | 333.6K |
| 17:25 | 3,107.21 | 3,107.21 | 3,104.07 | 3,104.07 | 393.7K |
| 17:30 | 3,103.45 | 3,103.45 | 3,103.45 | 3,103.45 | 12,139.1K |