1,990.24
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:55 | 1,816.49 | 1,816.49 | 1,816.49 | 1,816.49 | 15,484.4K |
| 10:00 | 1,815.09 | 1,817.82 | 1,815.09 | 1,817.82 | 6,703.5K |
| 10:05 | 1,818.07 | 1,821.82 | 1,818.07 | 1,821.82 | 2,021.9K |
| 10:10 | 1,821.87 | 1,823.63 | 1,821.58 | 1,823.50 | 4,409.6K |
| 10:15 | 1,823.47 | 1,823.79 | 1,819.37 | 1,819.37 | 4,516.6K |
| 10:20 | 1,820.56 | 1,822.85 | 1,820.56 | 1,822.85 | 1,575.8K |
| 10:25 | 1,823.01 | 1,823.01 | 1,822.25 | 1,822.25 | 2,993.9K |
| 10:30 | 1,822.23 | 1,822.23 | 1,821.14 | 1,821.14 | 2,220.1K |
| 10:35 | 1,820.69 | 1,820.69 | 1,818.05 | 1,819.00 | 932.2K |
| 10:40 | 1,818.76 | 1,820.92 | 1,818.40 | 1,820.69 | 3,822.4K |
| 10:45 | 1,819.71 | 1,819.71 | 1,818.96 | 1,819.09 | 3,069.3K |
| 10:50 | 1,819.05 | 1,819.13 | 1,818.56 | 1,818.99 | 2,420.7K |
| 10:55 | 1,819.82 | 1,819.82 | 1,819.33 | 1,819.50 | 1,296.0K |
| 11:00 | 1,819.56 | 1,819.98 | 1,819.10 | 1,819.98 | 2,112.4K |
| 11:05 | 1,819.22 | 1,819.26 | 1,819.01 | 1,819.26 | 503.6K |
| 11:10 | 1,819.30 | 1,819.83 | 1,817.95 | 1,819.80 | 1,324.2K |
| 11:15 | 1,819.26 | 1,820.14 | 1,818.97 | 1,820.14 | 850.4K |
| 11:20 | 1,820.80 | 1,820.91 | 1,820.72 | 1,820.72 | 292.3K |
| 11:25 | 1,820.72 | 1,821.88 | 1,820.72 | 1,821.77 | 910.2K |
| 11:30 | 1,821.68 | 1,821.96 | 1,820.96 | 1,820.98 | 1,441.6K |
| 11:35 | 1,820.35 | 1,821.21 | 1,820.35 | 1,821.21 | 391.4K |
| 11:40 | 1,821.08 | 1,821.08 | 1,819.09 | 1,819.64 | 4,804.7K |
| 11:45 | 1,819.98 | 1,819.98 | 1,819.47 | 1,819.72 | 969.4K |
| 11:50 | 1,819.78 | 1,820.32 | 1,819.60 | 1,819.60 | 586.4K |
| 11:55 | 1,819.46 | 1,819.46 | 1,819.03 | 1,819.13 | 776.0K |
| 12:00 | 1,819.37 | 1,819.52 | 1,819.27 | 1,819.33 | 494.6K |
| 12:05 | 1,819.74 | 1,819.76 | 1,819.31 | 1,819.55 | 625.3K |
| 12:10 | 1,819.19 | 1,819.31 | 1,818.87 | 1,818.87 | 356.5K |
| 12:15 | 1,818.38 | 1,818.38 | 1,817.90 | 1,817.90 | 484.0K |
| 12:20 | 1,818.13 | 1,818.13 | 1,817.28 | 1,817.28 | 585.9K |
| 12:25 | 1,819.05 | 1,819.89 | 1,819.05 | 1,819.89 | 442.9K |
| 12:30 | 1,819.18 | 1,819.18 | 1,819.18 | 1,819.18 | 0.0K |
| 12:35 | 1,819.18 | 1,819.18 | 1,819.18 | 1,819.18 | 0.0K |
| 12:40 | 1,819.18 | 1,819.18 | 1,819.18 | 1,819.18 | 0.0K |
| 12:45 | 1,819.18 | 1,819.18 | 1,819.18 | 1,819.18 | 0.0K |
| 12:50 | 1,819.18 | 1,819.18 | 1,819.18 | 1,819.18 | 0.0K |
| 12:55 | 1,819.18 | 1,819.18 | 1,819.18 | 1,819.18 | 0.0K |
| 13:00 | 1,819.18 | 1,819.18 | 1,819.18 | 1,819.18 | 0.0K |
| 13:05 | 1,819.18 | 1,819.18 | 1,819.18 | 1,819.18 | 0.0K |
| 13:10 | 1,819.18 | 1,819.18 | 1,819.18 | 1,819.18 | 0.0K |
| 13:15 | 1,819.18 | 1,819.18 | 1,819.18 | 1,819.18 | 0.0K |
| 13:20 | 1,819.18 | 1,819.18 | 1,819.18 | 1,819.18 | 0.0K |
| 13:25 | 1,819.18 | 1,819.18 | 1,819.18 | 1,819.18 | 0.0K |
| 13:30 | 1,819.18 | 1,819.18 | 1,819.18 | 1,819.18 | 0.0K |
| 13:35 | 1,819.18 | 1,819.18 | 1,819.18 | 1,819.18 | 0.0K |
| 13:40 | 1,819.18 | 1,819.18 | 1,819.18 | 1,819.18 | 0.0K |
| 13:45 | 1,819.18 | 1,819.18 | 1,819.18 | 1,819.18 | 0.0K |
| 13:50 | 1,819.18 | 1,819.18 | 1,819.18 | 1,819.18 | 0.0K |
| 13:55 | 1,819.18 | 1,819.18 | 1,818.51 | 1,818.51 | 3,841.5K |
| 14:00 | 1,818.27 | 1,818.73 | 1,818.27 | 1,818.73 | 1,683.7K |
| 14:05 | 1,818.84 | 1,821.55 | 1,818.84 | 1,821.55 | 1,257.5K |
| 14:10 | 1,821.48 | 1,821.48 | 1,819.17 | 1,819.17 | 875.5K |
| 14:15 | 1,820.38 | 1,821.40 | 1,818.87 | 1,821.40 | 356.1K |
| 14:20 | 1,822.65 | 1,822.65 | 1,822.37 | 1,822.54 | 1,418.6K |
| 14:25 | 1,822.17 | 1,822.17 | 1,821.41 | 1,821.41 | 923.3K |
| 14:30 | 1,821.39 | 1,821.43 | 1,819.98 | 1,820.20 | 2,384.3K |
| 14:35 | 1,820.14 | 1,820.14 | 1,819.43 | 1,819.52 | 2,164.1K |
| 14:40 | 1,819.55 | 1,819.55 | 1,818.50 | 1,818.50 | 351.4K |
| 14:45 | 1,818.49 | 1,819.39 | 1,818.49 | 1,819.39 | 2,678.8K |
| 14:50 | 1,819.57 | 1,819.57 | 1,819.06 | 1,819.06 | 1,524.3K |
| 14:55 | 1,819.15 | 1,819.15 | 1,817.86 | 1,818.03 | 1,034.3K |
| 15:00 | 1,817.82 | 1,817.82 | 1,816.62 | 1,817.31 | 2,205.4K |
| 15:05 | 1,816.60 | 1,816.60 | 1,815.70 | 1,815.70 | 2,492.9K |
| 15:10 | 1,815.46 | 1,815.92 | 1,815.46 | 1,815.92 | 12,654.4K |
| 15:15 | 1,817.06 | 1,818.06 | 1,816.67 | 1,818.06 | 1,259.0K |
| 15:20 | 1,817.82 | 1,818.32 | 1,817.82 | 1,818.32 | 1,245.5K |
| 15:25 | 1,818.46 | 1,818.87 | 1,818.26 | 1,818.87 | 6,798.0K |
| 15:30 | 1,818.99 | 1,819.29 | 1,818.99 | 1,819.02 | 6,487.5K |
| 15:35 | 1,818.53 | 1,818.53 | 1,818.16 | 1,818.16 | 1,304.4K |
| 15:40 | 1,818.24 | 1,818.24 | 1,816.69 | 1,817.64 | 1,663.5K |
| 15:45 | 1,818.00 | 1,818.00 | 1,816.98 | 1,816.98 | 3,454.9K |
| 15:50 | 1,816.49 | 1,816.80 | 1,816.49 | 1,816.80 | 1,083.5K |
| 15:55 | 1,816.48 | 1,816.48 | 1,814.95 | 1,814.95 | 5,860.0K |
| 16:00 | 1,814.99 | 1,814.99 | 1,812.61 | 1,812.61 | 2,882.4K |
| 16:05 | 1,814.22 | 1,814.22 | 1,812.09 | 1,812.09 | 3,336.9K |
| 16:10 | 1,812.75 | 1,814.44 | 1,812.45 | 1,813.87 | 2,173.1K |
| 16:15 | 1,813.95 | 1,815.08 | 1,813.31 | 1,814.85 | 1,806.0K |
| 16:20 | 1,815.05 | 1,815.05 | 1,812.90 | 1,813.64 | 1,293.5K |
| 16:25 | 1,813.33 | 1,813.33 | 1,811.37 | 1,811.82 | 5,196.1K |
| 16:30 | 1,812.73 | 1,812.73 | 1,812.73 | 1,812.73 | 10.0K |
| 16:35 | 1,812.73 | 1,812.73 | 1,812.73 | 1,812.73 | 9,904.1K |
| 16:40 | 1,817.02 | 1,817.02 | 1,817.02 | 1,817.02 | 0.0K |
| 17:45 | 1,817.02 | 1,817.02 | 1,817.02 | 1,817.02 | 0.0K |