3,793.97
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 3,762.01 | 3,766.90 | 3,762.01 | 3,765.44 | 579.1K |
| 09:05 | 3,765.33 | 3,765.33 | 3,762.09 | 3,763.02 | 186.3K |
| 09:10 | 3,760.99 | 3,760.99 | 3,755.71 | 3,755.71 | 142.1K |
| 09:15 | 3,755.88 | 3,755.88 | 3,751.75 | 3,753.20 | 94.1K |
| 09:20 | 3,754.04 | 3,755.85 | 3,753.93 | 3,755.85 | 76.2K |
| 09:25 | 3,757.07 | 3,759.61 | 3,757.07 | 3,758.12 | 80.7K |
| 09:30 | 3,757.20 | 3,760.16 | 3,755.14 | 3,760.16 | 102.1K |
| 09:35 | 3,759.07 | 3,760.31 | 3,758.66 | 3,759.30 | 121.2K |
| 09:40 | 3,759.16 | 3,759.34 | 3,758.07 | 3,758.20 | 99.8K |
| 09:45 | 3,759.27 | 3,761.78 | 3,758.77 | 3,758.77 | 89.3K |
| 09:50 | 3,761.08 | 3,762.54 | 3,761.08 | 3,762.26 | 111.0K |
| 09:55 | 3,763.64 | 3,765.63 | 3,763.64 | 3,765.63 | 80.7K |
| 10:00 | 3,766.81 | 3,769.05 | 3,761.32 | 3,762.27 | 150.8K |
| 10:05 | 3,760.23 | 3,764.91 | 3,760.23 | 3,763.86 | 131.8K |
| 10:10 | 3,764.76 | 3,768.39 | 3,764.76 | 3,768.39 | 82.8K |
| 10:15 | 3,767.43 | 3,770.55 | 3,767.43 | 3,770.55 | 112.0K |
| 10:20 | 3,773.60 | 3,773.94 | 3,773.12 | 3,773.12 | 129.9K |
| 10:25 | 3,774.18 | 3,775.16 | 3,773.21 | 3,773.21 | 112.5K |
| 10:30 | 3,773.78 | 3,773.87 | 3,772.60 | 3,773.78 | 148.4K |
| 10:35 | 3,773.48 | 3,774.91 | 3,772.78 | 3,774.72 | 116.3K |
| 10:40 | 3,775.06 | 3,775.17 | 3,771.29 | 3,771.29 | 91.6K |
| 10:45 | 3,771.93 | 3,772.79 | 3,771.64 | 3,771.64 | 66.3K |
| 10:50 | 3,770.22 | 3,770.22 | 3,765.37 | 3,768.09 | 199.0K |
| 10:55 | 3,767.98 | 3,767.98 | 3,764.13 | 3,764.70 | 100.0K |
| 11:00 | 3,762.73 | 3,762.73 | 3,759.02 | 3,759.02 | 91.5K |
| 11:05 | 3,759.83 | 3,760.14 | 3,756.93 | 3,756.93 | 61.9K |
| 11:10 | 3,757.10 | 3,757.10 | 3,755.72 | 3,756.89 | 92.0K |
| 11:15 | 3,755.67 | 3,757.20 | 3,755.67 | 3,757.20 | 83.3K |
| 11:20 | 3,757.56 | 3,757.56 | 3,754.72 | 3,754.72 | 89.5K |
| 11:25 | 3,754.52 | 3,755.91 | 3,753.61 | 3,753.61 | 71.1K |
| 11:30 | 3,752.36 | 3,752.36 | 3,751.13 | 3,751.21 | 124.4K |
| 11:35 | 3,749.82 | 3,750.13 | 3,748.37 | 3,750.13 | 126.4K |
| 11:40 | 3,749.62 | 3,750.20 | 3,748.61 | 3,748.61 | 82.4K |
| 11:45 | 3,749.87 | 3,749.87 | 3,748.16 | 3,748.89 | 68.3K |
| 11:50 | 3,748.19 | 3,748.19 | 3,744.87 | 3,744.87 | 71.9K |
| 11:55 | 3,744.89 | 3,744.89 | 3,743.70 | 3,743.70 | 108.0K |
| 12:00 | 3,743.84 | 3,744.63 | 3,743.61 | 3,743.96 | 63.9K |
| 12:05 | 3,745.67 | 3,746.56 | 3,745.57 | 3,746.32 | 82.2K |
| 12:10 | 3,746.66 | 3,747.64 | 3,746.66 | 3,747.41 | 129.2K |
| 12:15 | 3,747.79 | 3,747.81 | 3,746.63 | 3,747.81 | 57.1K |
| 12:20 | 3,747.09 | 3,748.30 | 3,747.09 | 3,748.30 | 49.9K |
| 12:25 | 3,747.58 | 3,748.09 | 3,746.95 | 3,747.73 | 39.9K |
| 12:30 | 3,746.91 | 3,747.09 | 3,741.55 | 3,741.55 | 70.8K |
| 12:35 | 3,741.64 | 3,743.18 | 3,741.64 | 3,742.88 | 64.0K |
| 12:40 | 3,742.80 | 3,743.25 | 3,741.66 | 3,741.86 | 23.7K |
| 12:45 | 3,743.14 | 3,744.09 | 3,742.53 | 3,744.09 | 69.9K |
| 12:50 | 3,744.37 | 3,744.78 | 3,744.04 | 3,744.78 | 46.5K |
| 12:55 | 3,745.18 | 3,746.16 | 3,745.18 | 3,745.96 | 116.9K |
| 13:00 | 3,745.60 | 3,745.88 | 3,745.19 | 3,745.19 | 75.1K |
| 13:05 | 3,744.79 | 3,746.81 | 3,743.92 | 3,746.81 | 74.7K |
| 13:10 | 3,746.73 | 3,748.19 | 3,746.73 | 3,748.19 | 106.8K |
| 13:15 | 3,748.74 | 3,751.02 | 3,748.74 | 3,751.02 | 61.9K |
| 13:20 | 3,752.68 | 3,755.83 | 3,752.68 | 3,755.54 | 75.2K |
| 13:25 | 3,755.61 | 3,755.91 | 3,755.04 | 3,755.04 | 53.9K |
| 13:30 | 3,753.79 | 3,753.79 | 3,750.83 | 3,750.83 | 36.7K |
| 13:35 | 3,751.87 | 3,753.34 | 3,751.87 | 3,753.34 | 98.8K |
| 13:40 | 3,752.52 | 3,753.97 | 3,751.01 | 3,753.97 | 65.4K |
| 13:45 | 3,754.49 | 3,755.87 | 3,754.49 | 3,754.64 | 65.5K |
| 13:50 | 3,754.98 | 3,755.34 | 3,754.89 | 3,755.32 | 62.4K |
| 13:55 | 3,755.70 | 3,756.10 | 3,754.67 | 3,755.61 | 55.6K |
| 14:00 | 3,755.92 | 3,755.92 | 3,751.81 | 3,751.81 | 89.6K |
| 14:05 | 3,752.11 | 3,752.11 | 3,749.57 | 3,749.57 | 63.1K |
| 14:10 | 3,749.54 | 3,749.54 | 3,747.05 | 3,747.05 | 53.4K |
| 14:15 | 3,746.47 | 3,749.67 | 3,746.47 | 3,748.78 | 119.5K |
| 14:20 | 3,748.72 | 3,748.72 | 3,744.94 | 3,744.94 | 100.0K |
| 14:25 | 3,741.70 | 3,741.70 | 3,728.82 | 3,731.43 | 183.0K |
| 14:30 | 3,730.74 | 3,733.97 | 3,725.12 | 3,733.97 | 123.3K |
| 14:35 | 3,730.52 | 3,730.52 | 3,726.64 | 3,726.72 | 65.7K |
| 14:40 | 3,725.82 | 3,726.72 | 3,718.44 | 3,718.44 | 111.8K |
| 14:45 | 3,717.23 | 3,717.23 | 3,709.58 | 3,709.58 | 154.6K |
| 14:50 | 3,707.45 | 3,708.72 | 3,707.45 | 3,708.65 | 91.1K |
| 14:55 | 3,711.24 | 3,716.08 | 3,709.51 | 3,713.56 | 68.2K |
| 15:00 | 3,711.06 | 3,711.87 | 3,709.33 | 3,709.34 | 95.6K |
| 15:05 | 3,707.87 | 3,709.44 | 3,707.57 | 3,709.44 | 172.7K |
| 15:10 | 3,706.71 | 3,706.71 | 3,701.41 | 3,704.02 | 89.0K |
| 15:15 | 3,703.01 | 3,711.17 | 3,703.01 | 3,711.17 | 73.0K |
| 15:20 | 3,706.80 | 3,710.34 | 3,706.80 | 3,710.34 | 98.4K |
| 15:25 | 3,708.60 | 3,708.60 | 3,703.83 | 3,703.83 | 69.2K |
| 15:30 | 3,703.40 | 3,703.40 | 3,695.65 | 3,695.65 | 167.8K |
| 15:35 | 3,700.41 | 3,700.94 | 3,700.11 | 3,700.20 | 126.1K |
| 15:40 | 3,700.89 | 3,700.89 | 3,691.17 | 3,692.45 | 154.0K |
| 15:45 | 3,692.62 | 3,699.45 | 3,692.17 | 3,699.45 | 134.3K |
| 15:50 | 3,699.76 | 3,704.99 | 3,697.20 | 3,697.20 | 144.2K |
| 15:55 | 3,701.71 | 3,705.61 | 3,700.89 | 3,705.61 | 117.9K |
| 16:00 | 3,704.12 | 3,704.12 | 3,698.37 | 3,698.43 | 107.6K |
| 16:05 | 3,702.34 | 3,703.66 | 3,700.16 | 3,700.16 | 118.8K |
| 16:10 | 3,697.27 | 3,704.68 | 3,697.27 | 3,703.99 | 134.5K |
| 16:15 | 3,705.00 | 3,708.60 | 3,705.00 | 3,707.14 | 117.9K |
| 16:20 | 3,709.26 | 3,711.28 | 3,708.07 | 3,710.73 | 145.9K |
| 16:25 | 3,710.34 | 3,712.46 | 3,710.34 | 3,711.13 | 131.5K |
| 16:30 | 3,712.73 | 3,717.73 | 3,712.73 | 3,717.07 | 144.0K |
| 16:35 | 3,716.34 | 3,717.10 | 3,714.24 | 3,717.10 | 170.1K |
| 16:40 | 3,715.64 | 3,716.36 | 3,715.64 | 3,716.16 | 100.7K |
| 16:45 | 3,715.89 | 3,717.47 | 3,715.89 | 3,716.62 | 94.1K |
| 16:50 | 3,716.42 | 3,718.08 | 3,716.42 | 3,717.51 | 77.1K |
| 16:55 | 3,715.54 | 3,715.82 | 3,714.82 | 3,715.82 | 133.5K |
| 17:00 | 3,715.34 | 3,715.34 | 3,713.38 | 3,714.81 | 172.9K |
| 17:05 | 3,713.41 | 3,718.00 | 3,713.41 | 3,718.00 | 122.1K |
| 17:10 | 3,717.90 | 3,720.29 | 3,717.90 | 3,718.72 | 167.4K |
| 17:15 | 3,717.98 | 3,717.98 | 3,710.81 | 3,710.81 | 176.1K |
| 17:20 | 3,712.03 | 3,712.03 | 3,710.11 | 3,711.50 | 177.4K |
| 17:25 | 3,711.84 | 3,711.91 | 3,710.30 | 3,710.30 | 210.8K |
| 17:30 | 3,711.58 | 3,711.58 | 3,711.58 | 3,711.58 | 5,035.9K |