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 | 3,146.32 | 3,146.32 | 3,135.92 | 3,140.44 | 702.4K |
| 09:05 | 3,141.93 | 3,143.97 | 3,141.64 | 3,143.97 | 258.9K |
| 09:10 | 3,145.61 | 3,146.80 | 3,145.18 | 3,146.80 | 238.7K |
| 09:15 | 3,146.90 | 3,147.61 | 3,146.76 | 3,147.07 | 171.4K |
| 09:20 | 3,146.22 | 3,148.52 | 3,146.22 | 3,147.28 | 167.2K |
| 09:25 | 3,147.62 | 3,147.84 | 3,147.08 | 3,147.08 | 228.5K |
| 09:30 | 3,146.23 | 3,147.13 | 3,144.72 | 3,147.13 | 186.3K |
| 09:35 | 3,147.00 | 3,149.68 | 3,147.00 | 3,148.85 | 168.8K |
| 09:40 | 3,149.03 | 3,149.03 | 3,147.14 | 3,148.85 | 184.1K |
| 09:45 | 3,149.48 | 3,149.49 | 3,148.83 | 3,149.49 | 149.2K |
| 09:50 | 3,149.29 | 3,149.29 | 3,147.48 | 3,147.70 | 153.2K |
| 09:55 | 3,146.86 | 3,150.16 | 3,146.86 | 3,149.63 | 180.0K |
| 10:00 | 3,149.50 | 3,149.94 | 3,145.16 | 3,145.16 | 155.0K |
| 10:05 | 3,146.18 | 3,147.10 | 3,146.07 | 3,146.07 | 79.4K |
| 10:10 | 3,145.17 | 3,146.52 | 3,145.17 | 3,145.96 | 203.8K |
| 10:15 | 3,146.36 | 3,147.90 | 3,144.93 | 3,145.10 | 91.1K |
| 10:20 | 3,144.73 | 3,145.55 | 3,144.73 | 3,145.54 | 129.2K |
| 10:25 | 3,144.63 | 3,145.57 | 3,144.20 | 3,144.20 | 196.7K |
| 10:30 | 3,143.25 | 3,143.25 | 3,140.72 | 3,141.72 | 188.0K |
| 10:35 | 3,141.60 | 3,142.36 | 3,141.17 | 3,141.17 | 181.5K |
| 10:40 | 3,140.29 | 3,140.29 | 3,139.64 | 3,139.95 | 173.5K |
| 10:45 | 3,139.98 | 3,140.14 | 3,138.84 | 3,138.84 | 158.7K |
| 10:50 | 3,138.48 | 3,138.48 | 3,132.92 | 3,132.92 | 278.4K |
| 10:55 | 3,132.11 | 3,133.41 | 3,131.25 | 3,131.73 | 146.8K |
| 11:00 | 3,132.46 | 3,132.46 | 3,128.06 | 3,128.06 | 295.4K |
| 11:05 | 3,128.26 | 3,130.95 | 3,128.26 | 3,130.95 | 138.2K |
| 11:10 | 3,131.26 | 3,131.26 | 3,129.67 | 3,130.53 | 150.1K |
| 11:15 | 3,129.07 | 3,129.07 | 3,124.43 | 3,125.21 | 195.0K |
| 11:20 | 3,125.29 | 3,126.20 | 3,124.43 | 3,124.43 | 114.4K |
| 11:25 | 3,123.26 | 3,123.92 | 3,122.75 | 3,122.75 | 98.7K |
| 11:30 | 3,122.95 | 3,123.33 | 3,122.95 | 3,123.32 | 82.5K |
| 11:35 | 3,125.36 | 3,127.10 | 3,124.83 | 3,127.10 | 85.8K |
| 11:40 | 3,127.32 | 3,128.53 | 3,126.95 | 3,128.53 | 187.1K |
| 11:45 | 3,127.64 | 3,129.38 | 3,127.64 | 3,128.69 | 187.9K |
| 11:50 | 3,129.06 | 3,129.69 | 3,127.57 | 3,129.69 | 122.1K |
| 11:55 | 3,129.56 | 3,130.87 | 3,129.56 | 3,130.04 | 152.5K |
| 12:00 | 3,131.09 | 3,131.63 | 3,130.97 | 3,130.97 | 98.3K |
| 12:05 | 3,130.52 | 3,130.52 | 3,129.48 | 3,130.26 | 100.4K |
| 12:10 | 3,129.95 | 3,130.63 | 3,129.17 | 3,130.63 | 49.2K |
| 12:15 | 3,130.43 | 3,131.19 | 3,130.37 | 3,130.37 | 55.2K |
| 12:20 | 3,128.64 | 3,130.47 | 3,128.64 | 3,130.41 | 58.7K |
| 12:25 | 3,130.04 | 3,132.46 | 3,130.04 | 3,132.46 | 29.6K |
| 12:30 | 3,131.99 | 3,132.04 | 3,130.31 | 3,132.04 | 112.8K |
| 12:35 | 3,134.61 | 3,136.13 | 3,134.33 | 3,136.13 | 84.1K |
| 12:40 | 3,136.14 | 3,136.14 | 3,134.32 | 3,134.32 | 68.2K |
| 12:45 | 3,134.25 | 3,135.02 | 3,133.32 | 3,133.32 | 83.6K |
| 12:50 | 3,132.44 | 3,137.43 | 3,132.44 | 3,136.87 | 105.8K |
| 12:55 | 3,137.10 | 3,137.21 | 3,136.29 | 3,137.21 | 83.0K |
| 13:00 | 3,136.18 | 3,136.93 | 3,133.62 | 3,133.62 | 236.4K |
| 13:05 | 3,132.93 | 3,132.93 | 3,131.00 | 3,131.00 | 63.6K |
| 13:10 | 3,131.54 | 3,131.90 | 3,130.76 | 3,130.80 | 100.9K |
| 13:15 | 3,129.74 | 3,130.43 | 3,127.90 | 3,127.90 | 100.4K |
| 13:20 | 3,127.99 | 3,127.99 | 3,125.93 | 3,125.93 | 34.0K |
| 13:25 | 3,125.60 | 3,129.34 | 3,125.60 | 3,129.34 | 75.3K |
| 13:30 | 3,129.35 | 3,129.65 | 3,129.14 | 3,129.54 | 72.5K |
| 13:35 | 3,129.10 | 3,129.10 | 3,128.22 | 3,128.22 | 42.7K |
| 13:40 | 3,126.43 | 3,127.45 | 3,126.43 | 3,127.20 | 72.8K |
| 13:45 | 3,126.99 | 3,127.81 | 3,126.99 | 3,127.48 | 66.4K |
| 13:50 | 3,127.45 | 3,129.19 | 3,127.45 | 3,128.24 | 88.5K |
| 13:55 | 3,128.89 | 3,128.89 | 3,127.68 | 3,127.68 | 102.2K |
| 14:00 | 3,128.10 | 3,128.36 | 3,127.62 | 3,128.22 | 95.8K |
| 14:05 | 3,127.83 | 3,127.83 | 3,126.97 | 3,127.04 | 62.5K |
| 14:10 | 3,126.64 | 3,126.64 | 3,125.64 | 3,125.64 | 75.0K |
| 14:15 | 3,126.69 | 3,126.69 | 3,125.27 | 3,125.27 | 91.3K |
| 14:20 | 3,125.28 | 3,127.33 | 3,125.28 | 3,127.33 | 61.1K |
| 14:25 | 3,127.41 | 3,127.41 | 3,126.70 | 3,127.11 | 65.1K |
| 14:30 | 3,126.74 | 3,126.74 | 3,123.94 | 3,125.21 | 82.5K |
| 14:35 | 3,125.14 | 3,125.14 | 3,124.14 | 3,124.96 | 59.6K |
| 14:40 | 3,124.99 | 3,125.92 | 3,124.99 | 3,125.92 | 62.2K |
| 14:45 | 3,125.95 | 3,125.95 | 3,123.74 | 3,123.74 | 106.7K |
| 14:50 | 3,121.60 | 3,121.60 | 3,118.37 | 3,118.37 | 170.8K |
| 14:55 | 3,118.74 | 3,118.74 | 3,118.15 | 3,118.15 | 150.6K |
| 15:00 | 3,117.58 | 3,117.67 | 3,117.16 | 3,117.16 | 78.1K |
| 15:05 | 3,117.03 | 3,120.76 | 3,117.03 | 3,120.76 | 120.9K |
| 15:10 | 3,121.31 | 3,125.44 | 3,121.31 | 3,125.18 | 140.8K |
| 15:15 | 3,125.92 | 3,126.05 | 3,124.78 | 3,125.34 | 116.4K |
| 15:20 | 3,125.94 | 3,126.73 | 3,125.11 | 3,126.04 | 99.9K |
| 15:25 | 3,126.72 | 3,126.72 | 3,124.75 | 3,124.75 | 87.0K |
| 15:30 | 3,124.55 | 3,127.89 | 3,124.55 | 3,127.89 | 191.2K |
| 15:35 | 3,129.01 | 3,130.90 | 3,129.01 | 3,130.48 | 145.2K |
| 15:40 | 3,131.83 | 3,133.16 | 3,131.26 | 3,131.68 | 136.9K |
| 15:45 | 3,130.61 | 3,132.00 | 3,128.84 | 3,128.84 | 205.4K |
| 15:50 | 3,128.10 | 3,130.28 | 3,126.80 | 3,126.80 | 192.2K |
| 15:55 | 3,125.67 | 3,126.24 | 3,123.94 | 3,125.69 | 96.2K |
| 16:00 | 3,125.10 | 3,128.81 | 3,125.10 | 3,125.40 | 206.7K |
| 16:05 | 3,125.16 | 3,125.51 | 3,123.37 | 3,124.64 | 242.5K |
| 16:10 | 3,122.39 | 3,123.79 | 3,122.39 | 3,123.79 | 102.7K |
| 16:15 | 3,122.26 | 3,123.51 | 3,122.08 | 3,123.31 | 179.3K |
| 16:20 | 3,123.46 | 3,124.67 | 3,123.37 | 3,123.47 | 167.8K |
| 16:25 | 3,123.52 | 3,123.52 | 3,120.46 | 3,120.62 | 170.4K |
| 16:30 | 3,121.27 | 3,121.27 | 3,117.78 | 3,117.92 | 139.6K |
| 16:35 | 3,117.31 | 3,117.53 | 3,114.06 | 3,114.06 | 157.7K |
| 16:40 | 3,113.87 | 3,117.28 | 3,113.87 | 3,116.35 | 146.7K |
| 16:45 | 3,116.42 | 3,116.42 | 3,115.30 | 3,115.84 | 139.5K |
| 16:50 | 3,115.49 | 3,115.86 | 3,113.29 | 3,115.45 | 216.7K |
| 16:55 | 3,113.78 | 3,116.17 | 3,113.78 | 3,114.60 | 179.8K |
| 17:00 | 3,115.00 | 3,116.04 | 3,114.74 | 3,116.04 | 123.1K |
| 17:05 | 3,117.07 | 3,117.07 | 3,116.09 | 3,116.09 | 209.1K |
| 17:10 | 3,115.93 | 3,117.40 | 3,115.43 | 3,117.40 | 237.6K |
| 17:15 | 3,117.37 | 3,118.86 | 3,116.73 | 3,118.86 | 200.9K |
| 17:20 | 3,118.61 | 3,119.83 | 3,118.61 | 3,118.81 | 224.0K |
| 17:25 | 3,118.18 | 3,118.46 | 3,117.15 | 3,117.15 | 318.7K |
| 17:30 | 3,116.65 | 3,116.65 | 3,116.65 | 3,116.65 | 8,470.4K |