2,787.30
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 3,152.82 | 3,152.82 | 3,134.96 | 3,135.88 | 566.3K |
| 09:05 | 3,134.87 | 3,134.87 | 3,132.29 | 3,133.62 | 451.4K |
| 09:10 | 3,133.04 | 3,133.82 | 3,130.35 | 3,133.82 | 373.4K |
| 09:15 | 3,131.58 | 3,131.58 | 3,128.72 | 3,129.43 | 173.6K |
| 09:20 | 3,129.48 | 3,131.92 | 3,129.48 | 3,130.62 | 156.3K |
| 09:25 | 3,131.05 | 3,131.05 | 3,126.76 | 3,126.76 | 164.1K |
| 09:30 | 3,126.73 | 3,126.73 | 3,121.97 | 3,121.97 | 202.7K |
| 09:35 | 3,122.90 | 3,123.56 | 3,122.82 | 3,123.56 | 113.9K |
| 09:40 | 3,121.84 | 3,121.84 | 3,117.70 | 3,117.70 | 199.2K |
| 09:45 | 3,116.98 | 3,118.46 | 3,116.85 | 3,117.89 | 197.7K |
| 09:50 | 3,118.12 | 3,118.29 | 3,115.74 | 3,118.29 | 122.7K |
| 09:55 | 3,118.63 | 3,118.63 | 3,116.49 | 3,117.18 | 104.0K |
| 10:00 | 3,117.44 | 3,117.44 | 3,115.45 | 3,116.86 | 268.5K |
| 10:05 | 3,118.20 | 3,118.86 | 3,115.92 | 3,115.92 | 149.9K |
| 10:10 | 3,113.87 | 3,113.97 | 3,113.21 | 3,113.80 | 115.8K |
| 10:15 | 3,114.05 | 3,118.72 | 3,114.05 | 3,118.72 | 186.7K |
| 10:20 | 3,118.84 | 3,118.88 | 3,116.87 | 3,116.87 | 236.8K |
| 10:25 | 3,116.08 | 3,116.72 | 3,115.61 | 3,115.80 | 155.5K |
| 10:30 | 3,116.06 | 3,118.69 | 3,116.06 | 3,118.69 | 100.7K |
| 10:35 | 3,118.28 | 3,123.57 | 3,118.28 | 3,123.57 | 96.2K |
| 10:40 | 3,124.53 | 3,125.54 | 3,123.94 | 3,125.54 | 149.7K |
| 10:45 | 3,125.40 | 3,125.64 | 3,124.43 | 3,124.43 | 91.2K |
| 10:50 | 3,124.25 | 3,125.36 | 3,124.15 | 3,124.15 | 113.7K |
| 10:55 | 3,123.73 | 3,125.99 | 3,123.73 | 3,125.99 | 125.2K |
| 11:00 | 3,125.18 | 3,126.03 | 3,122.34 | 3,122.34 | 119.6K |
| 11:05 | 3,122.34 | 3,122.34 | 3,119.32 | 3,119.32 | 100.4K |
| 11:10 | 3,121.14 | 3,121.17 | 3,117.60 | 3,118.50 | 100.9K |
| 11:15 | 3,119.85 | 3,119.85 | 3,117.16 | 3,117.48 | 171.5K |
| 11:20 | 3,117.82 | 3,120.43 | 3,117.82 | 3,120.43 | 110.2K |
| 11:25 | 3,120.21 | 3,123.59 | 3,120.21 | 3,123.44 | 89.7K |
| 11:30 | 3,123.37 | 3,125.29 | 3,123.37 | 3,124.58 | 99.8K |
| 11:35 | 3,125.32 | 3,125.32 | 3,124.04 | 3,124.04 | 74.2K |
| 11:40 | 3,125.20 | 3,125.20 | 3,122.80 | 3,122.80 | 71.9K |
| 11:45 | 3,122.65 | 3,122.65 | 3,121.01 | 3,121.01 | 90.1K |
| 11:50 | 3,121.22 | 3,123.46 | 3,120.87 | 3,120.87 | 71.7K |
| 11:55 | 3,120.43 | 3,122.12 | 3,120.43 | 3,121.99 | 97.7K |
| 12:00 | 3,121.31 | 3,121.31 | 3,117.43 | 3,118.18 | 97.9K |
| 12:05 | 3,118.05 | 3,118.05 | 3,114.47 | 3,115.28 | 94.7K |
| 12:10 | 3,115.24 | 3,118.03 | 3,114.76 | 3,118.01 | 184.8K |
| 12:15 | 3,120.04 | 3,121.05 | 3,118.85 | 3,120.75 | 85.5K |
| 12:20 | 3,120.84 | 3,122.80 | 3,120.84 | 3,122.04 | 234.0K |
| 12:25 | 3,122.61 | 3,123.89 | 3,122.61 | 3,123.89 | 87.3K |
| 12:30 | 3,124.08 | 3,124.08 | 3,121.69 | 3,121.69 | 87.8K |
| 12:35 | 3,122.83 | 3,122.83 | 3,120.52 | 3,120.59 | 101.1K |
| 12:40 | 3,120.78 | 3,121.28 | 3,119.27 | 3,119.27 | 96.5K |
| 12:45 | 3,119.32 | 3,120.26 | 3,119.32 | 3,120.22 | 103.5K |
| 12:50 | 3,118.61 | 3,119.14 | 3,118.61 | 3,118.72 | 69.3K |
| 12:55 | 3,119.11 | 3,120.06 | 3,118.47 | 3,118.47 | 67.2K |
| 13:00 | 3,118.54 | 3,121.85 | 3,118.54 | 3,121.85 | 282.4K |
| 13:05 | 3,123.55 | 3,126.27 | 3,122.61 | 3,126.27 | 257.1K |
| 13:10 | 3,126.38 | 3,126.38 | 3,122.75 | 3,123.77 | 126.0K |
| 13:15 | 3,122.36 | 3,124.79 | 3,122.07 | 3,124.79 | 234.9K |
| 13:20 | 3,124.99 | 3,125.71 | 3,124.96 | 3,124.96 | 170.6K |
| 13:25 | 3,123.33 | 3,124.97 | 3,123.25 | 3,123.34 | 137.0K |
| 13:30 | 3,122.70 | 3,125.75 | 3,122.70 | 3,123.27 | 114.7K |
| 13:35 | 3,122.57 | 3,123.60 | 3,121.35 | 3,121.35 | 117.5K |
| 13:40 | 3,121.08 | 3,122.27 | 3,121.08 | 3,122.27 | 49.7K |
| 13:45 | 3,121.62 | 3,121.62 | 3,119.65 | 3,119.68 | 108.4K |
| 13:50 | 3,118.64 | 3,118.64 | 3,116.06 | 3,116.62 | 151.1K |
| 13:55 | 3,115.83 | 3,117.66 | 3,113.23 | 3,113.23 | 99.0K |
| 14:00 | 3,112.62 | 3,114.56 | 3,112.22 | 3,112.22 | 97.9K |
| 14:05 | 3,112.47 | 3,115.39 | 3,112.47 | 3,115.39 | 80.3K |
| 14:10 | 3,115.81 | 3,115.81 | 3,112.70 | 3,112.70 | 94.7K |
| 14:15 | 3,112.71 | 3,113.24 | 3,112.03 | 3,112.81 | 136.9K |
| 14:20 | 3,112.68 | 3,113.49 | 3,112.41 | 3,113.49 | 173.9K |
| 14:25 | 3,112.89 | 3,113.72 | 3,112.47 | 3,112.72 | 119.7K |
| 14:30 | 3,112.71 | 3,114.50 | 3,112.71 | 3,113.59 | 148.9K |
| 14:35 | 3,115.74 | 3,119.16 | 3,115.74 | 3,119.16 | 188.2K |
| 14:40 | 3,119.90 | 3,120.66 | 3,119.90 | 3,120.10 | 150.9K |
| 14:45 | 3,120.63 | 3,123.48 | 3,119.60 | 3,123.48 | 107.5K |
| 14:50 | 3,124.11 | 3,124.95 | 3,123.49 | 3,124.95 | 95.9K |
| 14:55 | 3,125.19 | 3,126.43 | 3,125.10 | 3,125.10 | 62.0K |
| 15:00 | 3,125.24 | 3,128.65 | 3,125.24 | 3,128.34 | 76.1K |
| 15:05 | 3,129.06 | 3,130.56 | 3,129.06 | 3,129.50 | 125.8K |
| 15:10 | 3,129.25 | 3,129.25 | 3,128.19 | 3,128.68 | 79.7K |
| 15:15 | 3,129.12 | 3,129.12 | 3,127.53 | 3,127.53 | 89.3K |
| 15:20 | 3,126.68 | 3,127.88 | 3,125.57 | 3,127.88 | 69.9K |
| 15:25 | 3,126.98 | 3,127.48 | 3,125.57 | 3,125.57 | 119.4K |
| 15:30 | 3,125.20 | 3,127.97 | 3,125.20 | 3,125.31 | 179.5K |
| 15:35 | 3,124.35 | 3,127.23 | 3,124.35 | 3,125.25 | 149.6K |
| 15:40 | 3,126.02 | 3,129.31 | 3,126.02 | 3,128.13 | 134.6K |
| 15:45 | 3,127.25 | 3,127.87 | 3,125.37 | 3,126.69 | 109.7K |
| 15:50 | 3,126.01 | 3,131.76 | 3,125.40 | 3,131.76 | 148.0K |
| 15:55 | 3,131.67 | 3,133.44 | 3,131.67 | 3,132.19 | 109.3K |
| 16:00 | 3,132.85 | 3,137.11 | 3,132.85 | 3,137.11 | 159.7K |
| 16:05 | 3,136.67 | 3,140.08 | 3,136.67 | 3,139.49 | 217.8K |
| 16:10 | 3,140.30 | 3,140.84 | 3,139.52 | 3,140.67 | 231.1K |
| 16:15 | 3,139.96 | 3,140.03 | 3,138.44 | 3,138.44 | 317.8K |
| 16:20 | 3,138.68 | 3,138.68 | 3,136.51 | 3,138.41 | 263.2K |
| 16:25 | 3,136.90 | 3,137.81 | 3,135.74 | 3,137.68 | 181.4K |
| 16:30 | 3,137.18 | 3,140.50 | 3,137.18 | 3,139.77 | 167.5K |
| 16:35 | 3,138.39 | 3,138.87 | 3,136.94 | 3,137.19 | 188.1K |
| 16:40 | 3,136.75 | 3,139.74 | 3,136.75 | 3,139.74 | 159.6K |
| 16:45 | 3,139.90 | 3,140.49 | 3,139.84 | 3,140.42 | 211.5K |
| 16:50 | 3,140.66 | 3,142.06 | 3,140.61 | 3,141.11 | 161.7K |
| 16:55 | 3,139.62 | 3,139.62 | 3,137.35 | 3,139.59 | 166.8K |
| 17:00 | 3,142.55 | 3,142.55 | 3,141.03 | 3,141.56 | 206.9K |
| 17:05 | 3,142.63 | 3,144.28 | 3,142.63 | 3,144.28 | 190.1K |
| 17:10 | 3,143.92 | 3,144.97 | 3,143.92 | 3,144.49 | 184.8K |
| 17:15 | 3,142.79 | 3,142.94 | 3,142.24 | 3,142.94 | 218.5K |
| 17:20 | 3,144.04 | 3,146.34 | 3,144.04 | 3,146.34 | 233.0K |
| 17:25 | 3,145.39 | 3,146.37 | 3,144.43 | 3,145.18 | 366.6K |
| 17:30 | 3,142.46 | 3,142.46 | 3,142.46 | 3,142.46 | 6,982.1K |