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 | 1,799.64 | 1,799.64 | 1,799.64 | 1,799.64 | 13,277.5K |
| 10:00 | 1,803.97 | 1,806.40 | 1,803.34 | 1,806.40 | 7,788.5K |
| 10:05 | 1,806.91 | 1,808.17 | 1,806.91 | 1,807.36 | 4,157.6K |
| 10:10 | 1,806.68 | 1,809.21 | 1,806.68 | 1,808.55 | 3,045.1K |
| 10:15 | 1,809.52 | 1,811.13 | 1,808.55 | 1,810.93 | 3,208.4K |
| 10:20 | 1,809.23 | 1,809.23 | 1,807.98 | 1,809.02 | 3,360.4K |
| 10:25 | 1,808.63 | 1,809.06 | 1,808.11 | 1,808.88 | 1,991.4K |
| 10:30 | 1,808.51 | 1,808.51 | 1,807.31 | 1,808.07 | 6,418.9K |
| 10:35 | 1,808.09 | 1,808.16 | 1,807.61 | 1,808.06 | 11,954.4K |
| 10:40 | 1,807.86 | 1,809.07 | 1,807.86 | 1,809.07 | 3,200.1K |
| 10:45 | 1,809.73 | 1,811.49 | 1,809.47 | 1,811.49 | 6,752.8K |
| 10:50 | 1,810.92 | 1,810.98 | 1,810.62 | 1,810.66 | 1,625.8K |
| 10:55 | 1,810.71 | 1,810.71 | 1,810.29 | 1,810.29 | 3,230.0K |
| 11:00 | 1,810.81 | 1,810.81 | 1,808.05 | 1,808.05 | 4,060.1K |
| 11:05 | 1,808.33 | 1,812.02 | 1,807.96 | 1,807.96 | 3,100.6K |
| 11:10 | 1,807.06 | 1,810.35 | 1,807.06 | 1,810.35 | 2,014.6K |
| 11:15 | 1,810.23 | 1,810.64 | 1,810.23 | 1,810.37 | 2,887.4K |
| 11:20 | 1,810.37 | 1,811.43 | 1,810.33 | 1,811.43 | 1,808.6K |
| 11:25 | 1,808.84 | 1,809.35 | 1,807.81 | 1,807.81 | 6,439.4K |
| 11:30 | 1,808.38 | 1,809.85 | 1,808.38 | 1,809.72 | 1,580.5K |
| 11:35 | 1,807.27 | 1,807.27 | 1,806.65 | 1,807.09 | 1,832.8K |
| 11:40 | 1,810.74 | 1,810.99 | 1,809.41 | 1,809.41 | 1,027.7K |
| 11:45 | 1,806.74 | 1,807.07 | 1,805.76 | 1,805.82 | 1,545.1K |
| 11:50 | 1,804.06 | 1,805.81 | 1,802.63 | 1,805.81 | 2,860.7K |
| 11:55 | 1,803.86 | 1,806.69 | 1,803.67 | 1,806.69 | 387.2K |
| 12:00 | 1,806.69 | 1,807.18 | 1,806.45 | 1,806.87 | 545.0K |
| 12:05 | 1,806.91 | 1,806.91 | 1,806.15 | 1,806.15 | 414.6K |
| 12:10 | 1,805.57 | 1,807.23 | 1,805.57 | 1,806.57 | 1,332.3K |
| 12:15 | 1,805.91 | 1,806.73 | 1,805.61 | 1,805.67 | 1,036.3K |
| 12:20 | 1,806.68 | 1,806.68 | 1,803.55 | 1,803.67 | 2,726.8K |
| 12:25 | 1,803.81 | 1,803.81 | 1,800.70 | 1,802.32 | 1,132.6K |
| 12:30 | 1,800.83 | 1,800.83 | 1,800.83 | 1,800.83 | 8.8K |
| 12:35 | 1,800.83 | 1,800.83 | 1,800.83 | 1,800.83 | 0.0K |
| 12:40 | 1,800.83 | 1,800.83 | 1,800.83 | 1,800.83 | 0.0K |
| 12:45 | 1,800.83 | 1,800.83 | 1,800.83 | 1,800.83 | 0.0K |
| 12:50 | 1,800.83 | 1,800.83 | 1,800.83 | 1,800.83 | 0.0K |
| 12:55 | 1,800.83 | 1,800.83 | 1,800.83 | 1,800.83 | 0.0K |
| 13:00 | 1,800.83 | 1,800.83 | 1,800.83 | 1,800.83 | 0.0K |
| 13:05 | 1,800.83 | 1,800.83 | 1,800.83 | 1,800.83 | 0.0K |
| 13:10 | 1,800.83 | 1,800.83 | 1,800.83 | 1,800.83 | 0.0K |
| 13:15 | 1,800.83 | 1,800.83 | 1,800.83 | 1,800.83 | 0.0K |
| 13:20 | 1,800.83 | 1,800.83 | 1,800.83 | 1,800.83 | 0.0K |
| 13:25 | 1,800.83 | 1,800.83 | 1,800.83 | 1,800.83 | 0.0K |
| 13:30 | 1,800.83 | 1,800.83 | 1,800.83 | 1,800.83 | 0.0K |
| 13:35 | 1,800.83 | 1,800.83 | 1,800.83 | 1,800.83 | 0.0K |
| 13:40 | 1,800.83 | 1,800.83 | 1,800.83 | 1,800.83 | 0.0K |
| 13:45 | 1,800.83 | 1,800.83 | 1,800.83 | 1,800.83 | 0.0K |
| 13:50 | 1,800.83 | 1,800.83 | 1,800.83 | 1,800.83 | 0.0K |
| 13:55 | 1,800.83 | 1,801.53 | 1,799.19 | 1,799.75 | 4,811.0K |
| 14:00 | 1,802.78 | 1,802.81 | 1,802.30 | 1,802.30 | 1,993.4K |
| 14:05 | 1,802.42 | 1,804.70 | 1,802.03 | 1,804.45 | 1,792.6K |
| 14:10 | 1,804.24 | 1,804.31 | 1,804.12 | 1,804.31 | 806.2K |
| 14:15 | 1,804.43 | 1,804.43 | 1,803.08 | 1,803.08 | 1,585.2K |
| 14:20 | 1,803.55 | 1,803.84 | 1,802.21 | 1,803.45 | 2,592.5K |
| 14:25 | 1,803.19 | 1,803.19 | 1,802.61 | 1,802.74 | 2,083.9K |
| 14:30 | 1,802.26 | 1,803.21 | 1,801.62 | 1,801.62 | 811.5K |
| 14:35 | 1,802.00 | 1,802.27 | 1,801.68 | 1,802.27 | 1,070.9K |
| 14:40 | 1,801.66 | 1,801.94 | 1,800.50 | 1,800.50 | 2,011.0K |
| 14:45 | 1,800.87 | 1,802.87 | 1,800.80 | 1,802.60 | 1,870.0K |
| 14:50 | 1,801.16 | 1,801.33 | 1,799.51 | 1,800.16 | 985.2K |
| 14:55 | 1,799.99 | 1,803.31 | 1,799.99 | 1,800.32 | 1,065.4K |
| 15:00 | 1,801.01 | 1,801.01 | 1,799.85 | 1,800.15 | 1,158.6K |
| 15:05 | 1,801.48 | 1,801.97 | 1,801.08 | 1,801.97 | 1,280.9K |
| 15:10 | 1,801.97 | 1,802.56 | 1,801.49 | 1,802.56 | 1,157.6K |
| 15:15 | 1,805.15 | 1,806.23 | 1,805.15 | 1,806.23 | 470.3K |
| 15:20 | 1,804.18 | 1,804.34 | 1,803.36 | 1,804.03 | 1,071.6K |
| 15:25 | 1,804.24 | 1,804.24 | 1,801.98 | 1,801.98 | 2,674.5K |
| 15:30 | 1,802.46 | 1,803.12 | 1,802.43 | 1,802.85 | 533.3K |
| 15:35 | 1,803.35 | 1,804.09 | 1,802.58 | 1,804.09 | 1,519.8K |
| 15:40 | 1,802.63 | 1,804.94 | 1,802.20 | 1,804.94 | 4,571.2K |
| 15:45 | 1,804.08 | 1,805.29 | 1,804.08 | 1,805.29 | 1,196.8K |
| 15:50 | 1,805.70 | 1,809.00 | 1,805.70 | 1,809.00 | 1,206.3K |
| 15:55 | 1,808.67 | 1,808.67 | 1,807.92 | 1,808.42 | 2,727.4K |
| 16:00 | 1,808.32 | 1,808.51 | 1,806.97 | 1,806.97 | 1,796.7K |
| 16:05 | 1,806.99 | 1,808.03 | 1,806.08 | 1,806.08 | 1,549.7K |
| 16:10 | 1,806.28 | 1,806.28 | 1,804.45 | 1,805.26 | 2,047.3K |
| 16:15 | 1,805.67 | 1,809.57 | 1,805.67 | 1,809.57 | 1,712.4K |
| 16:20 | 1,809.67 | 1,809.67 | 1,808.11 | 1,809.65 | 2,373.1K |
| 16:25 | 1,809.33 | 1,809.33 | 1,803.54 | 1,806.15 | 3,251.6K |
| 16:30 | 1,805.58 | 1,805.58 | 1,805.58 | 1,805.58 | 21.4K |
| 16:35 | 1,805.58 | 1,805.58 | 1,804.20 | 1,804.20 | 15,356.5K |
| 16:40 | 1,804.20 | 1,804.20 | 1,804.20 | 1,804.20 | 0.0K |