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 | 3,110.05 | 3,111.46 | 3,103.47 | 3,103.98 | 579.5K |
| 09:05 | 3,104.82 | 3,106.89 | 3,104.17 | 3,104.17 | 281.8K |
| 09:10 | 3,102.22 | 3,102.22 | 3,097.67 | 3,097.67 | 125.9K |
| 09:15 | 3,095.78 | 3,098.06 | 3,095.10 | 3,095.10 | 135.7K |
| 09:20 | 3,097.14 | 3,098.13 | 3,096.68 | 3,098.06 | 81.4K |
| 09:25 | 3,098.82 | 3,098.82 | 3,098.19 | 3,098.19 | 151.6K |
| 09:30 | 3,098.77 | 3,098.77 | 3,095.94 | 3,095.94 | 102.1K |
| 09:35 | 3,095.37 | 3,098.95 | 3,095.37 | 3,098.95 | 139.6K |
| 09:40 | 3,098.23 | 3,101.09 | 3,098.23 | 3,101.09 | 104.2K |
| 09:45 | 3,101.64 | 3,104.43 | 3,101.64 | 3,104.00 | 104.4K |
| 09:50 | 3,104.43 | 3,107.74 | 3,104.43 | 3,107.74 | 112.9K |
| 09:55 | 3,106.81 | 3,108.45 | 3,106.81 | 3,107.75 | 127.7K |
| 10:00 | 3,107.04 | 3,107.04 | 3,104.87 | 3,104.87 | 63.5K |
| 10:05 | 3,106.77 | 3,108.94 | 3,105.88 | 3,108.94 | 74.1K |
| 10:10 | 3,107.09 | 3,108.26 | 3,105.58 | 3,108.26 | 52.8K |
| 10:15 | 3,108.33 | 3,110.29 | 3,108.33 | 3,110.29 | 108.7K |
| 10:20 | 3,110.35 | 3,110.75 | 3,109.16 | 3,110.50 | 82.4K |
| 10:25 | 3,110.16 | 3,112.01 | 3,110.16 | 3,112.01 | 78.6K |
| 10:30 | 3,112.72 | 3,113.30 | 3,112.10 | 3,112.46 | 137.6K |
| 10:35 | 3,110.65 | 3,110.65 | 3,108.67 | 3,109.10 | 108.2K |
| 10:40 | 3,108.80 | 3,108.80 | 3,106.81 | 3,106.95 | 54.9K |
| 10:45 | 3,108.65 | 3,109.52 | 3,108.12 | 3,108.12 | 60.7K |
| 10:50 | 3,106.98 | 3,106.98 | 3,105.38 | 3,105.38 | 75.8K |
| 10:55 | 3,106.49 | 3,107.32 | 3,105.72 | 3,107.32 | 93.7K |
| 11:00 | 3,107.22 | 3,108.53 | 3,107.22 | 3,108.53 | 58.7K |
| 11:05 | 3,107.12 | 3,108.65 | 3,107.12 | 3,108.59 | 151.9K |
| 11:10 | 3,108.80 | 3,112.54 | 3,107.00 | 3,112.54 | 231.0K |
| 11:15 | 3,112.89 | 3,118.67 | 3,112.89 | 3,117.08 | 163.6K |
| 11:20 | 3,116.69 | 3,118.70 | 3,116.69 | 3,118.27 | 61.9K |
| 11:25 | 3,119.32 | 3,119.32 | 3,118.07 | 3,119.32 | 172.7K |
| 11:30 | 3,119.03 | 3,119.76 | 3,119.03 | 3,119.60 | 51.2K |
| 11:35 | 3,120.30 | 3,120.55 | 3,118.71 | 3,118.98 | 91.2K |
| 11:40 | 3,119.79 | 3,119.79 | 3,119.13 | 3,119.13 | 89.8K |
| 11:45 | 3,119.72 | 3,119.72 | 3,116.78 | 3,117.44 | 147.4K |
| 11:50 | 3,117.10 | 3,117.10 | 3,115.97 | 3,116.54 | 123.6K |
| 11:55 | 3,117.41 | 3,117.42 | 3,116.33 | 3,116.33 | 114.8K |
| 12:00 | 3,115.92 | 3,115.92 | 3,114.91 | 3,115.57 | 91.9K |
| 12:05 | 3,116.11 | 3,116.77 | 3,116.00 | 3,116.00 | 78.8K |
| 12:10 | 3,115.92 | 3,117.63 | 3,115.92 | 3,117.22 | 73.4K |
| 12:15 | 3,118.42 | 3,119.35 | 3,118.07 | 3,119.35 | 62.5K |
| 12:20 | 3,118.68 | 3,119.24 | 3,118.53 | 3,119.07 | 81.0K |
| 12:25 | 3,119.25 | 3,119.47 | 3,119.13 | 3,119.38 | 36.1K |
| 12:30 | 3,119.53 | 3,119.53 | 3,117.83 | 3,118.42 | 86.4K |
| 12:35 | 3,119.04 | 3,119.75 | 3,118.96 | 3,118.96 | 59.8K |
| 12:40 | 3,117.15 | 3,117.34 | 3,116.93 | 3,116.99 | 112.8K |
| 12:45 | 3,117.09 | 3,117.09 | 3,114.25 | 3,114.36 | 62.6K |
| 12:50 | 3,113.97 | 3,115.18 | 3,113.97 | 3,114.85 | 60.6K |
| 12:55 | 3,114.87 | 3,115.38 | 3,114.68 | 3,115.38 | 66.7K |
| 13:00 | 3,114.92 | 3,117.11 | 3,114.92 | 3,117.11 | 198.3K |
| 13:05 | 3,116.69 | 3,117.41 | 3,116.32 | 3,116.59 | 158.5K |
| 13:10 | 3,115.92 | 3,115.92 | 3,114.67 | 3,115.26 | 74.1K |
| 13:15 | 3,116.57 | 3,116.57 | 3,115.59 | 3,115.59 | 93.6K |
| 13:20 | 3,114.85 | 3,115.92 | 3,114.38 | 3,114.84 | 70.1K |
| 13:25 | 3,114.83 | 3,117.43 | 3,114.83 | 3,117.43 | 72.1K |
| 13:30 | 3,116.99 | 3,117.52 | 3,115.33 | 3,115.33 | 106.5K |
| 13:35 | 3,115.09 | 3,115.62 | 3,114.72 | 3,114.72 | 95.0K |
| 13:40 | 3,115.17 | 3,115.17 | 3,114.47 | 3,114.48 | 54.4K |
| 13:45 | 3,114.51 | 3,115.61 | 3,114.51 | 3,115.47 | 53.0K |
| 13:50 | 3,116.82 | 3,117.91 | 3,116.82 | 3,117.48 | 49.3K |
| 13:55 | 3,117.87 | 3,118.82 | 3,117.87 | 3,118.41 | 56.9K |
| 14:00 | 3,118.72 | 3,118.72 | 3,117.12 | 3,117.12 | 90.3K |
| 14:05 | 3,116.15 | 3,118.98 | 3,116.15 | 3,118.98 | 139.8K |
| 14:10 | 3,119.22 | 3,121.95 | 3,119.22 | 3,120.43 | 128.0K |
| 14:15 | 3,120.09 | 3,120.24 | 3,119.14 | 3,120.24 | 79.5K |
| 14:20 | 3,120.98 | 3,122.24 | 3,120.98 | 3,121.71 | 65.3K |
| 14:25 | 3,121.57 | 3,121.57 | 3,120.02 | 3,120.02 | 51.1K |
| 14:30 | 3,120.77 | 3,120.77 | 3,117.31 | 3,117.31 | 79.9K |
| 14:35 | 3,116.48 | 3,116.48 | 3,115.03 | 3,116.46 | 70.7K |
| 14:40 | 3,115.70 | 3,115.80 | 3,115.38 | 3,115.69 | 54.3K |
| 14:45 | 3,116.05 | 3,116.96 | 3,115.63 | 3,116.95 | 106.1K |
| 14:50 | 3,117.21 | 3,119.36 | 3,117.21 | 3,118.06 | 117.1K |
| 14:55 | 3,120.01 | 3,120.01 | 3,118.19 | 3,118.19 | 195.9K |
| 15:00 | 3,117.76 | 3,118.85 | 3,117.54 | 3,118.40 | 79.7K |
| 15:05 | 3,119.93 | 3,121.01 | 3,119.72 | 3,119.72 | 105.4K |
| 15:10 | 3,120.85 | 3,121.89 | 3,120.85 | 3,121.39 | 135.7K |
| 15:15 | 3,122.26 | 3,123.68 | 3,120.82 | 3,123.23 | 98.4K |
| 15:20 | 3,123.97 | 3,123.97 | 3,122.53 | 3,122.71 | 103.8K |
| 15:25 | 3,123.82 | 3,126.89 | 3,123.82 | 3,125.53 | 170.5K |
| 15:30 | 3,122.95 | 3,124.97 | 3,122.95 | 3,124.90 | 323.8K |
| 15:35 | 3,124.77 | 3,124.77 | 3,122.88 | 3,124.68 | 207.6K |
| 15:40 | 3,124.97 | 3,126.42 | 3,124.97 | 3,125.60 | 269.9K |
| 15:45 | 3,125.44 | 3,126.64 | 3,125.44 | 3,126.36 | 163.5K |
| 15:50 | 3,127.01 | 3,129.21 | 3,127.01 | 3,128.71 | 235.5K |
| 15:55 | 3,128.73 | 3,128.73 | 3,126.37 | 3,126.37 | 204.9K |
| 16:00 | 3,127.27 | 3,127.27 | 3,123.60 | 3,123.88 | 133.2K |
| 16:05 | 3,124.78 | 3,125.04 | 3,123.58 | 3,123.58 | 200.5K |
| 16:10 | 3,124.10 | 3,125.24 | 3,122.74 | 3,122.74 | 112.5K |
| 16:15 | 3,122.71 | 3,122.71 | 3,120.57 | 3,120.57 | 165.9K |
| 16:20 | 3,120.75 | 3,122.26 | 3,120.75 | 3,121.06 | 180.9K |
| 16:25 | 3,121.07 | 3,123.29 | 3,121.07 | 3,122.20 | 118.7K |
| 16:30 | 3,122.39 | 3,122.81 | 3,122.10 | 3,122.81 | 260.8K |
| 16:35 | 3,123.80 | 3,124.41 | 3,122.74 | 3,123.06 | 152.6K |
| 16:40 | 3,124.82 | 3,125.27 | 3,124.29 | 3,124.29 | 153.9K |
| 16:45 | 3,123.77 | 3,124.98 | 3,121.68 | 3,121.68 | 195.4K |
| 16:50 | 3,122.93 | 3,123.78 | 3,122.15 | 3,123.78 | 157.2K |
| 16:55 | 3,124.00 | 3,125.58 | 3,124.00 | 3,124.40 | 217.2K |
| 17:00 | 3,124.76 | 3,125.85 | 3,124.53 | 3,125.25 | 169.2K |
| 17:05 | 3,125.90 | 3,125.90 | 3,122.53 | 3,122.59 | 286.3K |
| 17:10 | 3,122.75 | 3,122.75 | 3,120.57 | 3,120.57 | 197.0K |
| 17:15 | 3,119.51 | 3,119.51 | 3,118.45 | 3,118.45 | 282.2K |
| 17:20 | 3,118.87 | 3,122.86 | 3,118.87 | 3,121.87 | 296.2K |
| 17:25 | 3,121.68 | 3,124.11 | 3,121.68 | 3,124.11 | 226.5K |
| 17:30 | 3,123.74 | 3,123.74 | 3,123.74 | 3,123.74 | 7,110.4K |