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 | 3,103.39 | 3,109.38 | 3,100.89 | 3,109.38 | 475.2K |
| 09:05 | 3,112.19 | 3,114.64 | 3,111.09 | 3,111.09 | 147.5K |
| 09:10 | 3,108.16 | 3,108.75 | 3,106.23 | 3,108.02 | 241.1K |
| 09:15 | 3,108.94 | 3,109.88 | 3,108.94 | 3,109.85 | 87.6K |
| 09:20 | 3,110.38 | 3,113.50 | 3,109.80 | 3,113.50 | 92.4K |
| 09:25 | 3,112.75 | 3,120.08 | 3,112.75 | 3,120.08 | 111.6K |
| 09:30 | 3,120.31 | 3,120.47 | 3,119.19 | 3,120.37 | 89.0K |
| 09:35 | 3,121.11 | 3,123.45 | 3,120.62 | 3,123.45 | 118.0K |
| 09:40 | 3,122.94 | 3,124.99 | 3,122.94 | 3,123.50 | 117.9K |
| 09:45 | 3,124.81 | 3,128.44 | 3,124.81 | 3,128.44 | 101.9K |
| 09:50 | 3,127.75 | 3,127.75 | 3,125.72 | 3,125.72 | 144.9K |
| 09:55 | 3,126.47 | 3,127.20 | 3,126.08 | 3,127.20 | 59.2K |
| 10:00 | 3,126.87 | 3,130.08 | 3,126.87 | 3,129.36 | 140.2K |
| 10:05 | 3,128.47 | 3,131.23 | 3,127.24 | 3,131.23 | 122.3K |
| 10:10 | 3,131.55 | 3,134.51 | 3,131.55 | 3,134.51 | 56.6K |
| 10:15 | 3,134.34 | 3,136.92 | 3,134.34 | 3,136.92 | 79.5K |
| 10:20 | 3,136.17 | 3,136.49 | 3,134.30 | 3,135.04 | 102.0K |
| 10:25 | 3,133.59 | 3,134.83 | 3,133.19 | 3,134.41 | 88.1K |
| 10:30 | 3,134.93 | 3,136.04 | 3,134.93 | 3,136.04 | 79.5K |
| 10:35 | 3,134.11 | 3,134.11 | 3,128.44 | 3,128.44 | 57.1K |
| 10:40 | 3,129.46 | 3,132.01 | 3,129.28 | 3,132.01 | 47.6K |
| 10:45 | 3,132.08 | 3,134.06 | 3,132.08 | 3,133.44 | 73.9K |
| 10:50 | 3,132.58 | 3,133.21 | 3,131.25 | 3,133.21 | 78.2K |
| 10:55 | 3,133.52 | 3,133.52 | 3,130.69 | 3,130.69 | 87.5K |
| 11:00 | 3,130.61 | 3,136.72 | 3,130.61 | 3,135.36 | 93.9K |
| 11:05 | 3,135.99 | 3,136.07 | 3,134.18 | 3,134.93 | 74.7K |
| 11:10 | 3,133.44 | 3,134.53 | 3,133.44 | 3,134.53 | 90.8K |
| 11:15 | 3,132.91 | 3,134.72 | 3,132.91 | 3,134.72 | 47.2K |
| 11:20 | 3,134.36 | 3,135.35 | 3,133.36 | 3,133.50 | 57.7K |
| 11:25 | 3,133.29 | 3,134.82 | 3,133.29 | 3,134.56 | 41.7K |
| 11:30 | 3,134.96 | 3,136.60 | 3,134.66 | 3,136.60 | 61.6K |
| 11:35 | 3,136.91 | 3,137.66 | 3,135.94 | 3,135.94 | 53.8K |
| 11:40 | 3,136.35 | 3,137.47 | 3,136.35 | 3,137.47 | 57.1K |
| 11:45 | 3,138.68 | 3,139.26 | 3,137.77 | 3,138.73 | 61.4K |
| 11:50 | 3,138.91 | 3,138.91 | 3,136.41 | 3,138.02 | 116.6K |
| 11:55 | 3,137.19 | 3,137.19 | 3,134.54 | 3,136.42 | 80.8K |
| 12:00 | 3,137.22 | 3,138.14 | 3,136.57 | 3,138.14 | 88.8K |
| 12:05 | 3,138.48 | 3,138.69 | 3,137.61 | 3,137.61 | 48.0K |
| 12:10 | 3,136.44 | 3,137.00 | 3,133.81 | 3,133.81 | 56.4K |
| 12:15 | 3,133.12 | 3,135.51 | 3,133.12 | 3,133.95 | 33.4K |
| 12:20 | 3,134.40 | 3,135.30 | 3,134.40 | 3,134.51 | 50.7K |
| 12:25 | 3,134.72 | 3,137.17 | 3,134.72 | 3,137.17 | 35.5K |
| 12:30 | 3,137.13 | 3,139.39 | 3,136.90 | 3,136.90 | 54.7K |
| 12:35 | 3,137.31 | 3,137.87 | 3,136.24 | 3,136.24 | 42.2K |
| 12:40 | 3,136.17 | 3,136.34 | 3,135.79 | 3,135.79 | 54.1K |
| 12:45 | 3,136.62 | 3,136.62 | 3,135.30 | 3,136.01 | 44.4K |
| 12:50 | 3,136.86 | 3,136.89 | 3,135.35 | 3,135.35 | 40.5K |
| 12:55 | 3,134.76 | 3,134.76 | 3,134.33 | 3,134.45 | 44.5K |
| 13:00 | 3,135.13 | 3,137.40 | 3,135.13 | 3,136.57 | 356.0K |
| 13:05 | 3,136.74 | 3,137.59 | 3,136.70 | 3,136.99 | 59.5K |
| 13:10 | 3,137.39 | 3,138.65 | 3,137.39 | 3,137.54 | 29.3K |
| 13:15 | 3,137.70 | 3,137.93 | 3,137.09 | 3,137.93 | 76.3K |
| 13:20 | 3,138.01 | 3,138.01 | 3,136.89 | 3,136.89 | 41.3K |
| 13:25 | 3,137.41 | 3,137.41 | 3,135.46 | 3,135.46 | 46.6K |
| 13:30 | 3,135.96 | 3,136.01 | 3,133.60 | 3,133.60 | 37.1K |
| 13:35 | 3,132.38 | 3,132.42 | 3,131.89 | 3,132.42 | 37.8K |
| 13:40 | 3,131.81 | 3,131.81 | 3,130.11 | 3,130.11 | 53.0K |
| 13:45 | 3,128.84 | 3,130.31 | 3,128.84 | 3,130.31 | 36.4K |
| 13:50 | 3,130.09 | 3,130.20 | 3,128.96 | 3,128.96 | 46.1K |
| 13:55 | 3,128.36 | 3,128.79 | 3,128.24 | 3,128.79 | 32.3K |
| 14:00 | 3,127.36 | 3,133.74 | 3,127.36 | 3,133.74 | 50.8K |
| 14:05 | 3,134.15 | 3,134.20 | 3,133.19 | 3,134.10 | 36.0K |
| 14:10 | 3,128.21 | 3,128.21 | 3,118.49 | 3,119.59 | 303.0K |
| 14:15 | 3,123.22 | 3,124.39 | 3,122.21 | 3,124.39 | 66.9K |
| 14:20 | 3,123.87 | 3,123.87 | 3,120.42 | 3,120.42 | 98.9K |
| 14:25 | 3,119.60 | 3,121.86 | 3,119.60 | 3,120.85 | 58.9K |
| 14:30 | 3,122.17 | 3,128.47 | 3,122.17 | 3,128.47 | 108.3K |
| 14:35 | 3,129.53 | 3,129.60 | 3,127.92 | 3,128.02 | 53.2K |
| 14:40 | 3,127.88 | 3,131.77 | 3,127.88 | 3,131.77 | 44.7K |
| 14:45 | 3,131.31 | 3,131.49 | 3,130.15 | 3,131.49 | 39.8K |
| 14:50 | 3,131.25 | 3,131.25 | 3,129.67 | 3,130.81 | 58.2K |
| 14:55 | 3,129.77 | 3,129.83 | 3,128.18 | 3,128.18 | 66.2K |
| 15:00 | 3,128.76 | 3,133.79 | 3,128.76 | 3,133.79 | 36.9K |
| 15:05 | 3,134.20 | 3,134.20 | 3,131.11 | 3,131.11 | 74.9K |
| 15:10 | 3,131.78 | 3,132.41 | 3,131.22 | 3,131.22 | 53.9K |
| 15:15 | 3,132.21 | 3,136.73 | 3,132.21 | 3,136.73 | 90.0K |
| 15:20 | 3,138.55 | 3,138.55 | 3,135.42 | 3,135.42 | 90.0K |
| 15:25 | 3,135.66 | 3,135.66 | 3,133.77 | 3,135.13 | 86.3K |
| 15:30 | 3,134.69 | 3,134.69 | 3,129.62 | 3,130.89 | 184.9K |
| 15:35 | 3,130.21 | 3,130.21 | 3,125.56 | 3,125.56 | 158.6K |
| 15:40 | 3,125.88 | 3,126.06 | 3,125.35 | 3,125.79 | 85.8K |
| 15:45 | 3,125.27 | 3,129.23 | 3,125.27 | 3,126.39 | 171.6K |
| 15:50 | 3,124.35 | 3,124.45 | 3,121.64 | 3,124.45 | 89.3K |
| 15:55 | 3,126.14 | 3,126.51 | 3,124.35 | 3,126.19 | 98.0K |
| 16:00 | 3,125.68 | 3,129.30 | 3,125.68 | 3,129.01 | 136.6K |
| 16:05 | 3,129.63 | 3,132.12 | 3,129.63 | 3,132.06 | 111.6K |
| 16:10 | 3,132.66 | 3,136.16 | 3,131.88 | 3,136.13 | 137.6K |
| 16:15 | 3,136.16 | 3,136.61 | 3,135.70 | 3,136.04 | 109.8K |
| 16:20 | 3,136.48 | 3,136.48 | 3,134.27 | 3,134.86 | 101.1K |
| 16:25 | 3,135.62 | 3,136.98 | 3,135.62 | 3,136.98 | 149.7K |
| 16:30 | 3,135.07 | 3,135.58 | 3,134.49 | 3,134.83 | 134.2K |
| 16:35 | 3,134.45 | 3,136.96 | 3,133.81 | 3,136.96 | 85.2K |
| 16:40 | 3,137.20 | 3,137.20 | 3,131.32 | 3,131.32 | 116.3K |
| 16:45 | 3,130.41 | 3,132.37 | 3,129.73 | 3,132.37 | 132.4K |
| 16:50 | 3,131.18 | 3,131.18 | 3,128.10 | 3,128.10 | 141.1K |
| 16:55 | 3,127.60 | 3,129.14 | 3,124.17 | 3,124.17 | 99.8K |
| 17:00 | 3,123.82 | 3,126.43 | 3,123.82 | 3,125.69 | 157.4K |
| 17:05 | 3,124.71 | 3,125.38 | 3,124.18 | 3,125.38 | 143.4K |
| 17:10 | 3,126.65 | 3,130.96 | 3,126.65 | 3,130.96 | 154.8K |
| 17:15 | 3,129.41 | 3,129.41 | 3,126.63 | 3,126.63 | 185.1K |
| 17:20 | 3,126.32 | 3,126.74 | 3,124.91 | 3,126.74 | 208.7K |
| 17:25 | 3,125.86 | 3,129.83 | 3,125.86 | 3,128.89 | 225.9K |
| 17:30 | 3,126.74 | 3,126.74 | 3,126.74 | 3,126.74 | 29,603.8K |