2,014.93
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:55 | 1,898.79 | 1,898.79 | 1,898.79 | 1,898.79 | 18,039.0K |
| 10:00 | 1,902.44 | 1,906.00 | 1,902.44 | 1,906.00 | 5,461.3K |
| 10:05 | 1,906.62 | 1,906.62 | 1,902.63 | 1,902.63 | 8,053.2K |
| 10:10 | 1,902.87 | 1,904.82 | 1,902.87 | 1,903.88 | 8,868.3K |
| 10:15 | 1,902.88 | 1,904.69 | 1,902.88 | 1,903.97 | 5,146.6K |
| 10:20 | 1,904.34 | 1,906.83 | 1,904.34 | 1,906.81 | 5,001.0K |
| 10:25 | 1,907.25 | 1,908.18 | 1,904.60 | 1,904.60 | 13,478.6K |
| 10:30 | 1,905.42 | 1,907.51 | 1,904.22 | 1,907.51 | 12,028.1K |
| 10:35 | 1,909.55 | 1,910.56 | 1,909.32 | 1,910.56 | 6,099.8K |
| 10:40 | 1,910.38 | 1,910.38 | 1,908.73 | 1,908.95 | 4,277.8K |
| 10:45 | 1,908.94 | 1,908.94 | 1,907.27 | 1,907.83 | 6,258.6K |
| 10:50 | 1,907.87 | 1,910.88 | 1,907.87 | 1,910.21 | 6,506.3K |
| 10:55 | 1,909.98 | 1,910.88 | 1,909.27 | 1,909.51 | 12,077.7K |
| 11:00 | 1,909.77 | 1,910.90 | 1,909.46 | 1,910.90 | 14,053.8K |
| 11:05 | 1,910.78 | 1,911.26 | 1,910.78 | 1,911.26 | 13,290.5K |
| 11:10 | 1,910.16 | 1,912.72 | 1,910.16 | 1,912.72 | 6,883.3K |
| 11:15 | 1,913.51 | 1,914.15 | 1,913.07 | 1,913.07 | 6,710.0K |
| 11:20 | 1,914.29 | 1,914.29 | 1,912.56 | 1,912.56 | 6,845.9K |
| 11:25 | 1,912.55 | 1,913.39 | 1,912.21 | 1,913.04 | 4,459.6K |
| 11:30 | 1,912.45 | 1,914.91 | 1,912.45 | 1,914.91 | 2,134.7K |
| 11:35 | 1,914.98 | 1,914.98 | 1,914.37 | 1,914.37 | 4,858.0K |
| 11:40 | 1,914.06 | 1,916.32 | 1,913.38 | 1,916.32 | 3,256.8K |
| 11:45 | 1,914.78 | 1,915.27 | 1,914.57 | 1,915.27 | 12,167.3K |
| 11:50 | 1,915.07 | 1,915.07 | 1,914.40 | 1,915.01 | 12,743.6K |
| 11:55 | 1,914.02 | 1,914.84 | 1,913.60 | 1,914.84 | 4,542.0K |
| 12:00 | 1,918.22 | 1,918.22 | 1,915.70 | 1,915.81 | 8,995.5K |
| 12:05 | 1,915.17 | 1,915.75 | 1,914.86 | 1,914.97 | 6,001.9K |
| 12:10 | 1,917.40 | 1,918.19 | 1,917.40 | 1,918.19 | 2,219.3K |
| 12:15 | 1,919.42 | 1,920.30 | 1,919.42 | 1,920.30 | 7,417.6K |
| 12:20 | 1,920.09 | 1,920.63 | 1,919.80 | 1,920.63 | 17,169.2K |
| 12:25 | 1,917.97 | 1,920.26 | 1,917.31 | 1,919.78 | 11,169.2K |
| 12:30 | 1,919.24 | 1,919.24 | 1,919.24 | 1,919.24 | 40.4K |
| 12:35 | 1,919.24 | 1,919.24 | 1,919.24 | 1,919.24 | 0.0K |
| 12:40 | 1,919.24 | 1,919.24 | 1,919.24 | 1,919.24 | 0.0K |
| 12:45 | 1,919.24 | 1,919.24 | 1,919.24 | 1,919.24 | 0.0K |
| 12:50 | 1,919.24 | 1,919.24 | 1,919.24 | 1,919.24 | 0.0K |
| 12:55 | 1,919.24 | 1,919.24 | 1,919.24 | 1,919.24 | 0.0K |
| 13:00 | 1,919.24 | 1,919.24 | 1,919.24 | 1,919.24 | 0.0K |
| 13:05 | 1,919.24 | 1,919.24 | 1,919.24 | 1,919.24 | 0.0K |
| 13:10 | 1,919.24 | 1,919.24 | 1,919.24 | 1,919.24 | 0.0K |
| 13:15 | 1,919.24 | 1,919.24 | 1,919.24 | 1,919.24 | 0.0K |
| 13:20 | 1,919.24 | 1,919.24 | 1,919.24 | 1,919.24 | 0.0K |
| 13:25 | 1,919.24 | 1,919.24 | 1,919.24 | 1,919.24 | 0.0K |
| 13:30 | 1,919.24 | 1,919.24 | 1,919.24 | 1,919.24 | 0.0K |
| 13:35 | 1,919.24 | 1,919.24 | 1,919.24 | 1,919.24 | 0.0K |
| 13:40 | 1,919.24 | 1,919.24 | 1,919.24 | 1,919.24 | 0.0K |
| 13:45 | 1,919.24 | 1,919.24 | 1,919.24 | 1,919.24 | 0.0K |
| 13:50 | 1,919.24 | 1,919.24 | 1,919.24 | 1,919.24 | 0.0K |
| 13:55 | 1,919.24 | 1,919.24 | 1,919.24 | 1,919.24 | 7,914.6K |
| 14:00 | 1,918.98 | 1,919.35 | 1,918.47 | 1,918.90 | 25,067.9K |
| 14:05 | 1,918.75 | 1,921.87 | 1,918.75 | 1,921.59 | 17,424.9K |
| 14:10 | 1,918.80 | 1,921.91 | 1,918.80 | 1,920.28 | 19,015.9K |
| 14:15 | 1,919.74 | 1,920.97 | 1,919.74 | 1,920.97 | 11,436.6K |
| 14:20 | 1,921.10 | 1,921.10 | 1,917.75 | 1,917.75 | 11,088.5K |
| 14:25 | 1,916.73 | 1,918.67 | 1,916.73 | 1,918.67 | 5,556.6K |
| 14:30 | 1,918.17 | 1,918.19 | 1,914.73 | 1,914.73 | 3,833.1K |
| 14:35 | 1,915.11 | 1,915.28 | 1,913.76 | 1,914.36 | 4,083.4K |
| 14:40 | 1,914.18 | 1,914.56 | 1,913.16 | 1,914.56 | 7,251.9K |
| 14:45 | 1,914.70 | 1,914.70 | 1,913.73 | 1,914.13 | 7,577.1K |
| 14:50 | 1,912.45 | 1,912.53 | 1,909.28 | 1,910.55 | 10,559.9K |
| 14:55 | 1,909.97 | 1,912.64 | 1,909.97 | 1,912.64 | 31,899.6K |
| 15:00 | 1,911.84 | 1,914.57 | 1,911.84 | 1,914.04 | 57,845.5K |
| 15:05 | 1,913.33 | 1,915.03 | 1,913.33 | 1,915.03 | 20,485.2K |
| 15:10 | 1,912.71 | 1,913.74 | 1,912.28 | 1,913.74 | 5,535.3K |
| 15:15 | 1,913.79 | 1,914.28 | 1,913.20 | 1,913.96 | 6,885.2K |
| 15:20 | 1,913.54 | 1,914.64 | 1,910.47 | 1,910.47 | 10,284.6K |
| 15:25 | 1,910.54 | 1,918.04 | 1,910.54 | 1,918.04 | 9,223.8K |
| 15:30 | 1,918.16 | 1,918.16 | 1,916.98 | 1,917.49 | 3,396.5K |
| 15:35 | 1,917.87 | 1,918.36 | 1,916.72 | 1,918.36 | 6,950.2K |
| 15:40 | 1,918.45 | 1,918.64 | 1,916.21 | 1,916.21 | 11,646.7K |
| 15:45 | 1,916.77 | 1,919.00 | 1,916.77 | 1,918.41 | 11,003.6K |
| 15:50 | 1,918.30 | 1,918.30 | 1,916.64 | 1,916.64 | 9,630.0K |
| 15:55 | 1,917.36 | 1,917.51 | 1,917.25 | 1,917.45 | 5,129.3K |
| 16:00 | 1,917.62 | 1,918.01 | 1,916.39 | 1,916.98 | 6,233.7K |
| 16:05 | 1,916.55 | 1,916.72 | 1,915.94 | 1,915.94 | 3,878.2K |
| 16:10 | 1,917.20 | 1,917.53 | 1,915.71 | 1,915.71 | 5,630.6K |
| 16:15 | 1,916.83 | 1,917.73 | 1,916.83 | 1,917.73 | 9,715.4K |
| 16:20 | 1,918.22 | 1,920.35 | 1,918.22 | 1,920.35 | 7,018.8K |
| 16:25 | 1,920.82 | 1,922.58 | 1,920.82 | 1,922.18 | 6,580.0K |
| 16:30 | 1,921.60 | 1,921.64 | 1,921.60 | 1,921.64 | 136.2K |
| 16:35 | 1,921.64 | 1,921.64 | 1,916.25 | 1,916.25 | 18,940.1K |
| 16:40 | 1,916.25 | 1,916.25 | 1,916.25 | 1,916.25 | 0.0K |
| 17:45 | 1,916.25 | 1,916.25 | 1,916.25 | 1,916.25 | 0.0K |