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 | 3,112.09 | 3,149.70 | 3,112.09 | 3,148.94 | 903.1K |
| 09:05 | 3,147.59 | 3,151.60 | 3,147.59 | 3,151.17 | 553.2K |
| 09:10 | 3,149.35 | 3,149.35 | 3,145.69 | 3,145.69 | 335.8K |
| 09:15 | 3,144.70 | 3,144.72 | 3,140.32 | 3,143.48 | 389.4K |
| 09:20 | 3,142.78 | 3,143.10 | 3,141.76 | 3,141.76 | 290.9K |
| 09:25 | 3,143.36 | 3,143.52 | 3,141.59 | 3,141.59 | 161.0K |
| 09:30 | 3,142.50 | 3,142.72 | 3,136.94 | 3,136.94 | 149.9K |
| 09:35 | 3,139.08 | 3,141.08 | 3,139.08 | 3,140.53 | 179.1K |
| 09:40 | 3,139.75 | 3,139.75 | 3,134.64 | 3,134.64 | 164.1K |
| 09:45 | 3,133.86 | 3,135.85 | 3,133.29 | 3,134.55 | 111.7K |
| 09:50 | 3,134.04 | 3,136.14 | 3,134.04 | 3,136.14 | 125.8K |
| 09:55 | 3,137.14 | 3,140.69 | 3,137.14 | 3,140.69 | 96.6K |
| 10:00 | 3,138.99 | 3,139.70 | 3,137.58 | 3,137.89 | 98.7K |
| 10:05 | 3,137.09 | 3,137.62 | 3,135.09 | 3,135.09 | 94.6K |
| 10:10 | 3,134.50 | 3,134.50 | 3,133.31 | 3,133.52 | 129.1K |
| 10:15 | 3,133.71 | 3,133.87 | 3,131.93 | 3,131.93 | 93.2K |
| 10:20 | 3,131.99 | 3,132.24 | 3,131.18 | 3,131.18 | 66.9K |
| 10:25 | 3,130.51 | 3,130.51 | 3,126.24 | 3,126.24 | 144.2K |
| 10:30 | 3,125.90 | 3,125.90 | 3,122.61 | 3,122.61 | 81.1K |
| 10:35 | 3,123.06 | 3,127.20 | 3,123.06 | 3,127.20 | 89.3K |
| 10:40 | 3,127.77 | 3,131.44 | 3,127.77 | 3,131.44 | 88.6K |
| 10:45 | 3,130.52 | 3,131.48 | 3,129.32 | 3,129.32 | 61.9K |
| 10:50 | 3,128.92 | 3,131.40 | 3,128.92 | 3,131.40 | 113.3K |
| 10:55 | 3,130.70 | 3,131.39 | 3,129.97 | 3,129.99 | 82.9K |
| 11:00 | 3,130.73 | 3,130.73 | 3,129.26 | 3,130.07 | 147.5K |
| 11:05 | 3,130.86 | 3,130.86 | 3,128.87 | 3,129.24 | 57.3K |
| 11:10 | 3,130.32 | 3,130.78 | 3,129.66 | 3,130.78 | 96.4K |
| 11:15 | 3,130.75 | 3,130.75 | 3,126.22 | 3,126.38 | 63.1K |
| 11:20 | 3,126.69 | 3,128.05 | 3,126.69 | 3,127.53 | 38.1K |
| 11:25 | 3,127.74 | 3,127.74 | 3,126.80 | 3,127.08 | 70.4K |
| 11:30 | 3,127.00 | 3,129.33 | 3,124.83 | 3,124.83 | 98.4K |
| 11:35 | 3,125.15 | 3,127.46 | 3,125.15 | 3,127.42 | 178.3K |
| 11:40 | 3,127.66 | 3,128.25 | 3,126.23 | 3,126.23 | 57.8K |
| 11:45 | 3,127.25 | 3,130.06 | 3,127.25 | 3,130.06 | 37.1K |
| 11:50 | 3,129.73 | 3,129.73 | 3,127.14 | 3,127.54 | 62.1K |
| 11:55 | 3,127.66 | 3,127.76 | 3,127.26 | 3,127.26 | 61.8K |
| 12:00 | 3,128.57 | 3,128.57 | 3,126.01 | 3,126.01 | 79.9K |
| 12:05 | 3,124.73 | 3,126.35 | 3,124.73 | 3,125.53 | 85.1K |
| 12:10 | 3,125.46 | 3,126.25 | 3,124.77 | 3,125.74 | 39.7K |
| 12:15 | 3,125.22 | 3,125.33 | 3,123.44 | 3,123.49 | 68.8K |
| 12:20 | 3,123.11 | 3,126.15 | 3,123.11 | 3,126.06 | 36.9K |
| 12:25 | 3,125.01 | 3,125.64 | 3,124.98 | 3,125.40 | 47.1K |
| 12:30 | 3,124.48 | 3,126.53 | 3,124.48 | 3,126.53 | 43.8K |
| 12:35 | 3,127.09 | 3,127.09 | 3,125.52 | 3,125.52 | 25.3K |
| 12:40 | 3,125.62 | 3,126.49 | 3,125.58 | 3,126.49 | 37.9K |
| 12:45 | 3,125.81 | 3,125.81 | 3,124.05 | 3,125.38 | 38.7K |
| 12:50 | 3,126.30 | 3,126.30 | 3,123.78 | 3,123.78 | 64.5K |
| 12:55 | 3,122.59 | 3,124.61 | 3,122.59 | 3,124.61 | 66.2K |
| 13:00 | 3,125.58 | 3,125.58 | 3,124.86 | 3,124.86 | 144.8K |
| 13:05 | 3,124.45 | 3,128.81 | 3,124.45 | 3,128.81 | 50.6K |
| 13:10 | 3,128.74 | 3,128.74 | 3,127.97 | 3,128.36 | 38.4K |
| 13:15 | 3,128.65 | 3,129.32 | 3,128.25 | 3,128.25 | 34.5K |
| 13:20 | 3,128.63 | 3,128.63 | 3,125.91 | 3,126.13 | 66.2K |
| 13:25 | 3,125.30 | 3,125.32 | 3,123.16 | 3,123.16 | 72.7K |
| 13:30 | 3,122.24 | 3,122.54 | 3,119.35 | 3,120.41 | 76.9K |
| 13:35 | 3,120.57 | 3,122.33 | 3,120.57 | 3,122.32 | 55.5K |
| 13:40 | 3,122.02 | 3,123.55 | 3,122.02 | 3,122.90 | 76.7K |
| 13:45 | 3,124.02 | 3,124.31 | 3,121.26 | 3,121.26 | 34.4K |
| 13:50 | 3,121.01 | 3,121.01 | 3,118.66 | 3,118.66 | 118.5K |
| 13:55 | 3,118.81 | 3,119.63 | 3,118.34 | 3,119.56 | 77.6K |
| 14:00 | 3,119.40 | 3,119.40 | 3,117.60 | 3,119.12 | 53.6K |
| 14:05 | 3,117.58 | 3,117.58 | 3,114.94 | 3,116.87 | 177.1K |
| 14:10 | 3,116.85 | 3,116.85 | 3,114.55 | 3,115.81 | 61.6K |
| 14:15 | 3,115.72 | 3,116.10 | 3,115.65 | 3,115.69 | 47.0K |
| 14:20 | 3,115.41 | 3,116.16 | 3,114.12 | 3,114.92 | 84.2K |
| 14:25 | 3,114.60 | 3,117.05 | 3,114.52 | 3,115.75 | 25.5K |
| 14:30 | 3,116.73 | 3,118.75 | 3,116.73 | 3,117.02 | 53.9K |
| 14:35 | 3,116.71 | 3,117.47 | 3,114.70 | 3,114.70 | 52.3K |
| 14:40 | 3,110.24 | 3,110.51 | 3,109.83 | 3,109.83 | 88.6K |
| 14:45 | 3,111.12 | 3,112.19 | 3,111.12 | 3,111.27 | 65.4K |
| 14:50 | 3,110.56 | 3,114.06 | 3,110.36 | 3,113.97 | 54.1K |
| 14:55 | 3,113.44 | 3,113.68 | 3,111.13 | 3,111.13 | 71.0K |
| 15:00 | 3,110.86 | 3,112.32 | 3,110.86 | 3,112.32 | 73.7K |
| 15:05 | 3,110.64 | 3,112.19 | 3,110.64 | 3,112.03 | 70.5K |
| 15:10 | 3,111.86 | 3,111.86 | 3,111.34 | 3,111.36 | 135.7K |
| 15:15 | 3,113.00 | 3,114.33 | 3,112.38 | 3,113.23 | 80.5K |
| 15:20 | 3,112.93 | 3,113.01 | 3,111.86 | 3,111.86 | 59.0K |
| 15:25 | 3,112.28 | 3,112.28 | 3,109.74 | 3,109.74 | 72.7K |
| 15:30 | 3,111.39 | 3,113.71 | 3,107.55 | 3,110.39 | 195.4K |
| 15:35 | 3,110.75 | 3,111.84 | 3,109.43 | 3,109.43 | 84.7K |
| 15:40 | 3,109.30 | 3,111.49 | 3,108.55 | 3,109.37 | 109.2K |
| 15:45 | 3,109.38 | 3,110.88 | 3,109.38 | 3,110.88 | 71.4K |
| 15:50 | 3,110.20 | 3,112.83 | 3,110.20 | 3,112.77 | 121.9K |
| 15:55 | 3,113.55 | 3,114.51 | 3,111.30 | 3,113.01 | 107.7K |
| 16:00 | 3,113.95 | 3,114.07 | 3,112.58 | 3,113.22 | 93.4K |
| 16:05 | 3,110.82 | 3,110.82 | 3,102.40 | 3,102.40 | 203.7K |
| 16:10 | 3,102.71 | 3,103.83 | 3,102.47 | 3,103.83 | 123.9K |
| 16:15 | 3,105.31 | 3,105.52 | 3,100.10 | 3,100.10 | 149.3K |
| 16:20 | 3,099.15 | 3,101.16 | 3,098.98 | 3,101.16 | 306.1K |
| 16:25 | 3,100.69 | 3,103.60 | 3,100.69 | 3,103.60 | 128.8K |
| 16:30 | 3,103.10 | 3,103.10 | 3,100.36 | 3,100.36 | 155.6K |
| 16:35 | 3,102.02 | 3,103.59 | 3,101.83 | 3,103.19 | 224.8K |
| 16:40 | 3,104.62 | 3,104.62 | 3,103.18 | 3,104.14 | 130.0K |
| 16:45 | 3,103.40 | 3,104.60 | 3,103.40 | 3,104.43 | 127.6K |
| 16:50 | 3,104.23 | 3,107.87 | 3,104.23 | 3,107.87 | 123.5K |
| 16:55 | 3,106.76 | 3,107.63 | 3,106.66 | 3,107.63 | 77.7K |
| 17:00 | 3,108.10 | 3,108.60 | 3,106.69 | 3,106.69 | 87.5K |
| 17:05 | 3,106.84 | 3,107.39 | 3,106.84 | 3,106.84 | 140.9K |
| 17:10 | 3,108.08 | 3,108.74 | 3,108.00 | 3,108.24 | 114.6K |
| 17:15 | 3,104.99 | 3,105.68 | 3,103.47 | 3,103.47 | 151.6K |
| 17:20 | 3,104.19 | 3,104.23 | 3,103.24 | 3,104.23 | 160.4K |
| 17:25 | 3,105.47 | 3,106.12 | 3,104.66 | 3,106.12 | 245.8K |
| 17:30 | 3,105.66 | 3,105.66 | 3,105.66 | 3,105.66 | 5,333.4K |