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 | 3,114.98 | 3,121.50 | 3,114.98 | 3,121.50 | 670.5K |
| 09:05 | 3,121.36 | 3,121.36 | 3,112.05 | 3,112.05 | 156.4K |
| 09:10 | 3,110.36 | 3,113.75 | 3,110.36 | 3,113.45 | 265.6K |
| 09:15 | 3,114.75 | 3,115.73 | 3,114.00 | 3,114.00 | 159.4K |
| 09:20 | 3,113.76 | 3,116.98 | 3,113.76 | 3,115.59 | 147.2K |
| 09:25 | 3,115.21 | 3,119.14 | 3,115.21 | 3,119.14 | 124.3K |
| 09:30 | 3,118.83 | 3,122.39 | 3,118.83 | 3,122.22 | 123.8K |
| 09:35 | 3,121.82 | 3,122.78 | 3,121.44 | 3,122.78 | 144.5K |
| 09:40 | 3,123.45 | 3,126.40 | 3,123.45 | 3,124.73 | 130.9K |
| 09:45 | 3,125.51 | 3,130.86 | 3,125.51 | 3,130.86 | 105.0K |
| 09:50 | 3,131.81 | 3,132.71 | 3,131.11 | 3,131.11 | 109.6K |
| 09:55 | 3,132.16 | 3,132.16 | 3,128.85 | 3,131.02 | 68.5K |
| 10:00 | 3,131.55 | 3,131.55 | 3,128.81 | 3,128.95 | 151.2K |
| 10:05 | 3,126.89 | 3,128.53 | 3,126.89 | 3,128.53 | 82.2K |
| 10:10 | 3,129.28 | 3,129.28 | 3,127.27 | 3,127.77 | 71.7K |
| 10:15 | 3,127.83 | 3,129.08 | 3,126.36 | 3,126.55 | 77.6K |
| 10:20 | 3,126.74 | 3,129.37 | 3,126.57 | 3,129.37 | 73.4K |
| 10:25 | 3,128.76 | 3,131.10 | 3,128.76 | 3,131.07 | 113.0K |
| 10:30 | 3,132.39 | 3,134.99 | 3,132.39 | 3,134.99 | 118.0K |
| 10:35 | 3,135.33 | 3,135.33 | 3,133.27 | 3,133.27 | 107.7K |
| 10:40 | 3,131.50 | 3,132.42 | 3,131.42 | 3,131.95 | 113.5K |
| 10:45 | 3,132.83 | 3,133.94 | 3,132.83 | 3,133.63 | 80.9K |
| 10:50 | 3,133.76 | 3,136.23 | 3,133.02 | 3,136.23 | 89.5K |
| 10:55 | 3,135.48 | 3,136.13 | 3,134.81 | 3,134.94 | 44.0K |
| 11:00 | 3,136.03 | 3,138.38 | 3,136.03 | 3,138.38 | 95.1K |
| 11:05 | 3,138.43 | 3,138.72 | 3,138.27 | 3,138.27 | 82.2K |
| 11:10 | 3,138.40 | 3,142.71 | 3,138.40 | 3,140.91 | 117.4K |
| 11:15 | 3,141.32 | 3,141.48 | 3,139.23 | 3,139.23 | 98.3K |
| 11:20 | 3,139.16 | 3,139.85 | 3,137.72 | 3,137.72 | 161.8K |
| 11:25 | 3,138.11 | 3,141.87 | 3,137.83 | 3,141.87 | 106.7K |
| 11:30 | 3,142.55 | 3,146.30 | 3,141.63 | 3,146.30 | 169.9K |
| 11:35 | 3,146.60 | 3,148.45 | 3,146.60 | 3,147.10 | 135.1K |
| 11:40 | 3,147.59 | 3,147.59 | 3,144.21 | 3,145.55 | 126.0K |
| 11:45 | 3,145.27 | 3,145.91 | 3,144.93 | 3,144.93 | 100.1K |
| 11:50 | 3,144.92 | 3,147.00 | 3,144.92 | 3,146.54 | 88.1K |
| 11:55 | 3,145.82 | 3,145.82 | 3,144.26 | 3,144.26 | 106.5K |
| 12:00 | 3,145.42 | 3,146.86 | 3,144.05 | 3,145.06 | 90.1K |
| 12:05 | 3,143.86 | 3,144.41 | 3,143.86 | 3,144.19 | 108.3K |
| 12:10 | 3,144.00 | 3,147.45 | 3,144.00 | 3,147.25 | 120.9K |
| 12:15 | 3,146.94 | 3,148.47 | 3,146.94 | 3,148.13 | 115.7K |
| 12:20 | 3,147.31 | 3,147.99 | 3,147.31 | 3,147.89 | 90.5K |
| 12:25 | 3,147.59 | 3,149.47 | 3,147.00 | 3,149.47 | 117.2K |
| 12:30 | 3,150.87 | 3,152.49 | 3,150.66 | 3,152.49 | 98.6K |
| 12:35 | 3,151.70 | 3,152.12 | 3,150.15 | 3,150.62 | 70.5K |
| 12:40 | 3,150.27 | 3,152.26 | 3,150.06 | 3,152.26 | 58.2K |
| 12:45 | 3,151.83 | 3,151.93 | 3,151.30 | 3,151.50 | 92.8K |
| 12:50 | 3,151.68 | 3,151.68 | 3,150.07 | 3,150.07 | 95.3K |
| 12:55 | 3,149.70 | 3,150.13 | 3,148.71 | 3,150.13 | 94.8K |
| 13:00 | 3,148.98 | 3,149.46 | 3,148.98 | 3,149.09 | 172.3K |
| 13:05 | 3,148.90 | 3,148.90 | 3,146.22 | 3,148.43 | 60.0K |
| 13:10 | 3,148.11 | 3,148.11 | 3,146.15 | 3,147.57 | 99.0K |
| 13:15 | 3,148.14 | 3,148.18 | 3,146.95 | 3,147.01 | 189.2K |
| 13:20 | 3,147.26 | 3,147.26 | 3,146.33 | 3,146.33 | 129.8K |
| 13:25 | 3,146.80 | 3,149.45 | 3,146.80 | 3,149.45 | 82.8K |
| 13:30 | 3,149.08 | 3,149.31 | 3,147.53 | 3,147.53 | 144.3K |
| 13:35 | 3,147.77 | 3,150.67 | 3,147.77 | 3,150.67 | 184.3K |
| 13:40 | 3,150.01 | 3,150.01 | 3,148.95 | 3,148.95 | 89.0K |
| 13:45 | 3,148.62 | 3,148.62 | 3,148.25 | 3,148.50 | 147.5K |
| 13:50 | 3,148.12 | 3,148.36 | 3,147.82 | 3,148.36 | 211.8K |
| 13:55 | 3,149.13 | 3,151.25 | 3,149.13 | 3,150.70 | 194.2K |
| 14:00 | 3,149.41 | 3,149.41 | 3,147.33 | 3,147.33 | 177.1K |
| 14:05 | 3,148.33 | 3,149.14 | 3,148.16 | 3,148.63 | 130.6K |
| 14:10 | 3,148.73 | 3,148.86 | 3,147.84 | 3,147.94 | 88.6K |
| 14:15 | 3,148.25 | 3,149.53 | 3,147.77 | 3,149.53 | 158.8K |
| 14:20 | 3,148.42 | 3,150.91 | 3,148.42 | 3,149.99 | 254.8K |
| 14:25 | 3,149.49 | 3,149.83 | 3,148.42 | 3,148.42 | 79.5K |
| 14:30 | 3,148.28 | 3,149.93 | 3,148.23 | 3,149.93 | 118.1K |
| 14:35 | 3,149.00 | 3,150.77 | 3,149.00 | 3,149.71 | 77.8K |
| 14:40 | 3,146.81 | 3,146.81 | 3,143.22 | 3,143.22 | 114.2K |
| 14:45 | 3,143.55 | 3,147.29 | 3,143.55 | 3,147.21 | 104.0K |
| 14:50 | 3,147.55 | 3,147.55 | 3,144.85 | 3,144.85 | 56.1K |
| 14:55 | 3,145.68 | 3,145.72 | 3,144.49 | 3,145.72 | 77.9K |
| 15:00 | 3,145.14 | 3,146.57 | 3,145.14 | 3,146.05 | 92.4K |
| 15:05 | 3,146.38 | 3,147.36 | 3,146.38 | 3,146.80 | 94.8K |
| 15:10 | 3,145.96 | 3,147.60 | 3,145.96 | 3,146.81 | 93.3K |
| 15:15 | 3,146.00 | 3,147.58 | 3,146.00 | 3,147.29 | 114.2K |
| 15:20 | 3,148.03 | 3,148.99 | 3,147.50 | 3,148.88 | 126.6K |
| 15:25 | 3,148.06 | 3,148.19 | 3,145.74 | 3,146.74 | 158.3K |
| 15:30 | 3,147.30 | 3,147.30 | 3,141.71 | 3,142.51 | 338.3K |
| 15:35 | 3,141.86 | 3,142.92 | 3,140.41 | 3,142.92 | 160.7K |
| 15:40 | 3,141.11 | 3,143.80 | 3,141.11 | 3,143.80 | 182.0K |
| 15:45 | 3,144.05 | 3,147.41 | 3,144.05 | 3,147.41 | 213.0K |
| 15:50 | 3,147.53 | 3,149.97 | 3,147.53 | 3,149.97 | 147.3K |
| 15:55 | 3,149.25 | 3,149.50 | 3,148.83 | 3,149.50 | 117.2K |
| 16:00 | 3,148.71 | 3,154.07 | 3,148.71 | 3,154.07 | 250.7K |
| 16:05 | 3,153.87 | 3,156.35 | 3,153.87 | 3,156.29 | 161.5K |
| 16:10 | 3,156.53 | 3,159.54 | 3,156.45 | 3,159.54 | 217.9K |
| 16:15 | 3,158.36 | 3,162.46 | 3,158.36 | 3,162.46 | 203.1K |
| 16:20 | 3,163.20 | 3,164.22 | 3,163.20 | 3,163.70 | 220.1K |
| 16:25 | 3,165.19 | 3,165.19 | 3,162.75 | 3,162.75 | 271.0K |
| 16:30 | 3,161.60 | 3,161.60 | 3,159.57 | 3,159.57 | 320.1K |
| 16:35 | 3,161.06 | 3,161.29 | 3,159.33 | 3,159.38 | 138.8K |
| 16:40 | 3,158.09 | 3,158.09 | 3,157.04 | 3,158.08 | 150.3K |
| 16:45 | 3,157.83 | 3,160.99 | 3,157.33 | 3,160.99 | 175.9K |
| 16:50 | 3,159.40 | 3,160.64 | 3,158.84 | 3,159.08 | 115.3K |
| 16:55 | 3,159.48 | 3,160.37 | 3,159.30 | 3,159.73 | 176.0K |
| 17:00 | 3,159.70 | 3,160.76 | 3,158.09 | 3,158.09 | 158.8K |
| 17:05 | 3,157.94 | 3,158.71 | 3,157.93 | 3,158.71 | 146.6K |
| 17:10 | 3,159.42 | 3,161.04 | 3,159.42 | 3,161.04 | 157.7K |
| 17:15 | 3,159.99 | 3,160.94 | 3,159.86 | 3,159.86 | 214.2K |
| 17:20 | 3,160.46 | 3,160.46 | 3,156.15 | 3,156.15 | 225.7K |
| 17:25 | 3,157.06 | 3,157.06 | 3,154.75 | 3,156.12 | 253.1K |
| 17:30 | 3,156.25 | 3,156.25 | 3,156.25 | 3,156.25 | 6,409.7K |