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 | 3,118.31 | 3,130.73 | 3,118.31 | 3,125.96 | 482.0K |
| 09:05 | 3,126.32 | 3,130.64 | 3,126.32 | 3,130.64 | 263.1K |
| 09:10 | 3,130.16 | 3,130.16 | 3,127.47 | 3,128.30 | 241.5K |
| 09:15 | 3,128.56 | 3,128.56 | 3,127.25 | 3,128.41 | 178.1K |
| 09:20 | 3,129.16 | 3,129.16 | 3,126.94 | 3,127.09 | 113.3K |
| 09:25 | 3,126.51 | 3,131.15 | 3,126.51 | 3,131.15 | 104.0K |
| 09:30 | 3,129.32 | 3,129.60 | 3,128.47 | 3,128.92 | 69.7K |
| 09:35 | 3,128.17 | 3,130.28 | 3,128.17 | 3,130.28 | 145.2K |
| 09:40 | 3,130.97 | 3,131.36 | 3,129.47 | 3,130.01 | 96.5K |
| 09:45 | 3,130.99 | 3,131.72 | 3,130.99 | 3,131.71 | 113.6K |
| 09:50 | 3,132.14 | 3,132.63 | 3,131.82 | 3,131.82 | 121.5K |
| 09:55 | 3,132.66 | 3,132.66 | 3,131.14 | 3,131.99 | 63.6K |
| 10:00 | 3,131.74 | 3,131.74 | 3,128.23 | 3,128.79 | 97.8K |
| 10:05 | 3,128.10 | 3,128.66 | 3,127.74 | 3,127.98 | 96.2K |
| 10:10 | 3,127.25 | 3,128.49 | 3,127.20 | 3,127.83 | 73.0K |
| 10:15 | 3,127.29 | 3,127.29 | 3,125.96 | 3,125.96 | 167.4K |
| 10:20 | 3,126.02 | 3,127.87 | 3,126.02 | 3,127.78 | 102.0K |
| 10:25 | 3,127.63 | 3,127.63 | 3,126.76 | 3,126.89 | 62.9K |
| 10:30 | 3,127.92 | 3,128.17 | 3,127.62 | 3,127.97 | 100.2K |
| 10:35 | 3,127.96 | 3,127.96 | 3,126.33 | 3,126.97 | 172.6K |
| 10:40 | 3,127.30 | 3,127.90 | 3,126.65 | 3,126.65 | 96.4K |
| 10:45 | 3,126.47 | 3,127.63 | 3,126.47 | 3,127.63 | 68.4K |
| 10:50 | 3,127.80 | 3,129.00 | 3,127.58 | 3,129.00 | 91.6K |
| 10:55 | 3,128.67 | 3,128.67 | 3,126.13 | 3,126.13 | 189.6K |
| 11:00 | 3,127.17 | 3,127.17 | 3,125.35 | 3,125.35 | 86.7K |
| 11:05 | 3,126.60 | 3,129.16 | 3,126.29 | 3,129.16 | 159.1K |
| 11:10 | 3,129.48 | 3,129.48 | 3,129.25 | 3,129.29 | 74.1K |
| 11:15 | 3,129.32 | 3,129.64 | 3,128.95 | 3,129.45 | 76.8K |
| 11:20 | 3,129.61 | 3,130.48 | 3,129.61 | 3,130.43 | 184.8K |
| 11:25 | 3,130.41 | 3,131.17 | 3,130.02 | 3,131.17 | 62.2K |
| 11:30 | 3,130.76 | 3,130.93 | 3,130.18 | 3,130.18 | 65.3K |
| 11:35 | 3,130.15 | 3,130.15 | 3,128.26 | 3,128.26 | 64.2K |
| 11:40 | 3,126.99 | 3,127.81 | 3,126.52 | 3,126.52 | 56.6K |
| 11:45 | 3,126.14 | 3,127.21 | 3,125.55 | 3,127.21 | 68.5K |
| 11:50 | 3,127.62 | 3,127.89 | 3,125.63 | 3,127.87 | 111.6K |
| 11:55 | 3,128.36 | 3,128.36 | 3,126.51 | 3,127.25 | 95.9K |
| 12:00 | 3,126.55 | 3,126.75 | 3,124.60 | 3,125.25 | 78.6K |
| 12:05 | 3,124.64 | 3,124.64 | 3,123.12 | 3,123.12 | 52.6K |
| 12:10 | 3,123.11 | 3,124.24 | 3,122.66 | 3,124.24 | 73.1K |
| 12:15 | 3,124.31 | 3,124.31 | 3,122.31 | 3,122.31 | 48.0K |
| 12:20 | 3,121.71 | 3,121.71 | 3,119.76 | 3,119.76 | 64.1K |
| 12:25 | 3,118.72 | 3,118.72 | 3,117.61 | 3,118.46 | 189.1K |
| 12:30 | 3,119.07 | 3,119.07 | 3,115.85 | 3,116.23 | 44.1K |
| 12:35 | 3,114.78 | 3,115.37 | 3,114.78 | 3,115.13 | 96.7K |
| 12:40 | 3,116.29 | 3,116.68 | 3,115.91 | 3,116.48 | 55.9K |
| 12:45 | 3,116.48 | 3,117.38 | 3,116.23 | 3,116.66 | 51.9K |
| 12:50 | 3,117.16 | 3,117.86 | 3,117.16 | 3,117.28 | 75.5K |
| 12:55 | 3,115.88 | 3,116.70 | 3,115.76 | 3,116.70 | 75.3K |
| 13:00 | 3,115.95 | 3,115.96 | 3,115.89 | 3,115.90 | 113.5K |
| 13:05 | 3,115.94 | 3,116.14 | 3,112.92 | 3,112.92 | 1,318.4K |
| 13:10 | 3,112.84 | 3,114.03 | 3,112.84 | 3,114.03 | 119.2K |
| 13:15 | 3,112.94 | 3,114.31 | 3,112.94 | 3,114.31 | 111.6K |
| 13:20 | 3,113.64 | 3,114.97 | 3,113.64 | 3,113.76 | 108.1K |
| 13:25 | 3,112.57 | 3,113.16 | 3,112.12 | 3,112.12 | 100.5K |
| 13:30 | 3,111.78 | 3,112.24 | 3,110.74 | 3,110.74 | 122.7K |
| 13:35 | 3,111.06 | 3,111.06 | 3,108.77 | 3,108.77 | 63.2K |
| 13:40 | 3,109.17 | 3,109.74 | 3,108.74 | 3,109.74 | 85.5K |
| 13:45 | 3,109.63 | 3,110.38 | 3,109.51 | 3,110.38 | 142.4K |
| 13:50 | 3,110.21 | 3,110.71 | 3,109.69 | 3,109.96 | 164.4K |
| 13:55 | 3,110.88 | 3,111.37 | 3,110.09 | 3,111.37 | 120.6K |
| 14:00 | 3,111.20 | 3,111.20 | 3,108.45 | 3,108.45 | 119.6K |
| 14:05 | 3,108.42 | 3,109.37 | 3,107.79 | 3,107.79 | 68.3K |
| 14:10 | 3,108.65 | 3,108.90 | 3,107.65 | 3,108.08 | 38.5K |
| 14:15 | 3,108.31 | 3,108.70 | 3,106.89 | 3,106.89 | 75.1K |
| 14:20 | 3,107.23 | 3,107.23 | 3,104.79 | 3,104.79 | 105.5K |
| 14:25 | 3,104.54 | 3,104.64 | 3,103.74 | 3,104.04 | 143.1K |
| 14:30 | 3,102.16 | 3,103.18 | 3,102.09 | 3,103.18 | 467.0K |
| 14:35 | 3,101.87 | 3,105.18 | 3,101.87 | 3,105.18 | 68.9K |
| 14:40 | 3,105.49 | 3,106.43 | 3,105.49 | 3,106.02 | 64.8K |
| 14:45 | 3,106.34 | 3,109.60 | 3,106.34 | 3,109.60 | 93.7K |
| 14:50 | 3,109.45 | 3,111.11 | 3,109.45 | 3,110.77 | 91.2K |
| 14:55 | 3,110.43 | 3,111.07 | 3,110.00 | 3,110.61 | 89.9K |
| 15:00 | 3,110.54 | 3,110.58 | 3,109.39 | 3,110.58 | 90.8K |
| 15:05 | 3,111.03 | 3,114.98 | 3,111.03 | 3,114.98 | 56.3K |
| 15:10 | 3,115.51 | 3,115.86 | 3,115.34 | 3,115.34 | 92.3K |
| 15:15 | 3,115.78 | 3,115.90 | 3,113.43 | 3,113.43 | 105.0K |
| 15:20 | 3,114.73 | 3,115.10 | 3,114.60 | 3,114.60 | 87.2K |
| 15:25 | 3,114.53 | 3,114.53 | 3,112.77 | 3,113.54 | 107.6K |
| 15:30 | 3,113.56 | 3,113.56 | 3,104.95 | 3,105.06 | 151.8K |
| 15:35 | 3,105.95 | 3,106.80 | 3,104.57 | 3,106.80 | 194.0K |
| 15:40 | 3,107.47 | 3,108.60 | 3,107.37 | 3,108.56 | 140.3K |
| 15:45 | 3,107.90 | 3,108.21 | 3,106.83 | 3,106.83 | 129.6K |
| 15:50 | 3,106.29 | 3,106.29 | 3,102.64 | 3,102.64 | 146.1K |
| 15:55 | 3,102.53 | 3,102.53 | 3,100.88 | 3,100.90 | 80.5K |
| 16:00 | 3,099.91 | 3,100.29 | 3,098.10 | 3,098.10 | 185.5K |
| 16:05 | 3,098.38 | 3,100.93 | 3,098.11 | 3,100.93 | 104.1K |
| 16:10 | 3,100.13 | 3,100.13 | 3,097.68 | 3,097.68 | 176.5K |
| 16:15 | 3,097.72 | 3,097.72 | 3,094.39 | 3,094.39 | 174.6K |
| 16:20 | 3,095.06 | 3,096.19 | 3,094.16 | 3,094.16 | 178.1K |
| 16:25 | 3,092.97 | 3,093.26 | 3,090.42 | 3,093.26 | 119.3K |
| 16:30 | 3,093.71 | 3,096.29 | 3,093.71 | 3,095.43 | 82.4K |
| 16:35 | 3,096.19 | 3,097.71 | 3,096.19 | 3,097.71 | 56.1K |
| 16:40 | 3,097.49 | 3,097.83 | 3,096.61 | 3,097.54 | 141.8K |
| 16:45 | 3,098.05 | 3,098.90 | 3,098.05 | 3,098.90 | 64.2K |
| 16:50 | 3,099.67 | 3,101.11 | 3,099.13 | 3,099.13 | 149.1K |
| 16:55 | 3,099.13 | 3,100.95 | 3,099.13 | 3,099.74 | 115.4K |
| 17:00 | 3,099.21 | 3,100.09 | 3,099.04 | 3,100.09 | 159.1K |
| 17:05 | 3,099.34 | 3,100.55 | 3,099.34 | 3,100.55 | 102.6K |
| 17:10 | 3,101.19 | 3,101.19 | 3,100.58 | 3,100.73 | 105.5K |
| 17:15 | 3,100.06 | 3,100.06 | 3,098.44 | 3,098.67 | 113.8K |
| 17:20 | 3,098.50 | 3,098.58 | 3,097.96 | 3,098.58 | 129.1K |
| 17:25 | 3,098.42 | 3,099.38 | 3,098.42 | 3,099.03 | 175.9K |
| 17:30 | 3,099.41 | 3,099.41 | 3,099.41 | 3,099.41 | 5,540.9K |