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 | 1,917.30 | 1,917.30 | 1,917.30 | 1,917.30 | 67,893.5K |
| 10:00 | 1,917.59 | 1,919.06 | 1,917.59 | 1,919.06 | 44,001.7K |
| 10:05 | 1,918.45 | 1,918.96 | 1,916.45 | 1,916.45 | 22,937.3K |
| 10:10 | 1,916.62 | 1,918.03 | 1,916.62 | 1,917.86 | 14,757.9K |
| 10:15 | 1,917.68 | 1,919.93 | 1,917.68 | 1,919.93 | 17,863.2K |
| 10:20 | 1,919.11 | 1,920.40 | 1,918.18 | 1,918.64 | 8,826.4K |
| 10:25 | 1,918.15 | 1,918.92 | 1,916.34 | 1,916.34 | 15,157.7K |
| 10:30 | 1,916.39 | 1,917.24 | 1,915.72 | 1,915.76 | 11,107.7K |
| 10:35 | 1,916.12 | 1,919.79 | 1,915.62 | 1,919.79 | 6,154.5K |
| 10:40 | 1,919.66 | 1,919.66 | 1,918.84 | 1,919.02 | 5,340.6K |
| 10:45 | 1,918.53 | 1,918.53 | 1,914.65 | 1,915.69 | 19,833.0K |
| 10:50 | 1,915.68 | 1,916.20 | 1,915.41 | 1,915.58 | 16,457.8K |
| 10:55 | 1,915.32 | 1,916.46 | 1,915.02 | 1,916.35 | 11,181.3K |
| 11:00 | 1,916.62 | 1,917.00 | 1,916.53 | 1,916.72 | 5,916.5K |
| 11:05 | 1,916.59 | 1,916.87 | 1,916.30 | 1,916.30 | 5,977.5K |
| 11:10 | 1,916.80 | 1,917.65 | 1,916.80 | 1,917.20 | 6,315.3K |
| 11:15 | 1,916.98 | 1,919.90 | 1,916.98 | 1,919.46 | 12,028.2K |
| 11:20 | 1,919.78 | 1,924.33 | 1,919.78 | 1,921.40 | 9,061.6K |
| 11:25 | 1,921.64 | 1,921.64 | 1,919.16 | 1,919.16 | 8,090.4K |
| 11:30 | 1,919.68 | 1,919.68 | 1,917.12 | 1,918.87 | 4,689.6K |
| 11:35 | 1,919.32 | 1,921.28 | 1,916.63 | 1,916.63 | 4,359.5K |
| 11:40 | 1,917.44 | 1,918.96 | 1,917.44 | 1,918.96 | 4,413.5K |
| 11:45 | 1,919.08 | 1,919.08 | 1,918.66 | 1,918.75 | 17,695.8K |
| 11:50 | 1,917.24 | 1,918.14 | 1,917.24 | 1,917.61 | 11,650.1K |
| 11:55 | 1,918.49 | 1,918.49 | 1,914.74 | 1,914.74 | 3,675.3K |
| 12:00 | 1,915.03 | 1,916.30 | 1,914.93 | 1,916.30 | 15,820.5K |
| 12:05 | 1,915.91 | 1,916.27 | 1,915.64 | 1,915.64 | 6,019.7K |
| 12:10 | 1,915.74 | 1,916.97 | 1,914.41 | 1,916.97 | 4,421.8K |
| 12:15 | 1,916.25 | 1,917.90 | 1,916.25 | 1,917.90 | 4,973.7K |
| 12:20 | 1,917.60 | 1,917.76 | 1,915.55 | 1,915.55 | 10,896.2K |
| 12:25 | 1,915.54 | 1,915.54 | 1,912.66 | 1,913.51 | 8,400.6K |
| 12:30 | 1,913.53 | 1,913.53 | 1,913.53 | 1,913.53 | 66.0K |
| 12:35 | 1,913.53 | 1,913.53 | 1,913.53 | 1,913.53 | 0.0K |
| 12:40 | 1,913.53 | 1,913.53 | 1,913.53 | 1,913.53 | 0.0K |
| 12:45 | 1,913.53 | 1,913.53 | 1,913.53 | 1,913.53 | 0.0K |
| 12:50 | 1,913.53 | 1,913.53 | 1,913.53 | 1,913.53 | 0.0K |
| 12:55 | 1,913.53 | 1,913.53 | 1,913.53 | 1,913.53 | 0.0K |
| 13:00 | 1,913.53 | 1,913.53 | 1,913.53 | 1,913.53 | 0.0K |
| 13:05 | 1,913.53 | 1,913.53 | 1,913.53 | 1,913.53 | 0.0K |
| 13:10 | 1,913.53 | 1,913.53 | 1,913.53 | 1,913.53 | 0.0K |
| 13:15 | 1,913.53 | 1,913.53 | 1,913.53 | 1,913.53 | 0.0K |
| 13:20 | 1,913.53 | 1,913.53 | 1,913.53 | 1,913.53 | 0.0K |
| 13:25 | 1,913.53 | 1,913.53 | 1,913.53 | 1,913.53 | 0.0K |
| 13:30 | 1,913.53 | 1,913.53 | 1,913.53 | 1,913.53 | 0.0K |
| 13:35 | 1,913.53 | 1,913.53 | 1,913.53 | 1,913.53 | 0.0K |
| 13:40 | 1,913.53 | 1,913.53 | 1,913.53 | 1,913.53 | 0.0K |
| 13:45 | 1,913.53 | 1,913.53 | 1,913.53 | 1,913.53 | 0.0K |
| 13:50 | 1,913.53 | 1,913.53 | 1,913.53 | 1,913.53 | 0.0K |
| 13:55 | 1,913.53 | 1,920.35 | 1,913.53 | 1,920.35 | 4,487.1K |
| 14:00 | 1,919.76 | 1,920.47 | 1,919.76 | 1,919.93 | 8,153.9K |
| 14:05 | 1,920.38 | 1,920.89 | 1,919.80 | 1,920.61 | 7,448.6K |
| 14:10 | 1,920.62 | 1,920.90 | 1,917.79 | 1,917.99 | 6,390.9K |
| 14:15 | 1,917.57 | 1,920.99 | 1,917.57 | 1,919.52 | 3,663.3K |
| 14:20 | 1,921.17 | 1,922.00 | 1,920.79 | 1,922.00 | 4,900.1K |
| 14:25 | 1,922.55 | 1,923.89 | 1,920.33 | 1,920.33 | 6,481.2K |
| 14:30 | 1,919.47 | 1,922.98 | 1,919.39 | 1,922.98 | 7,060.7K |
| 14:35 | 1,922.77 | 1,922.77 | 1,921.73 | 1,921.73 | 6,805.6K |
| 14:40 | 1,922.12 | 1,922.73 | 1,922.10 | 1,922.46 | 10,063.4K |
| 14:45 | 1,922.71 | 1,922.71 | 1,920.83 | 1,922.67 | 5,478.0K |
| 14:50 | 1,922.75 | 1,923.46 | 1,922.20 | 1,922.25 | 3,558.9K |
| 14:55 | 1,922.43 | 1,923.14 | 1,921.13 | 1,921.13 | 15,281.9K |
| 15:00 | 1,921.23 | 1,921.36 | 1,921.23 | 1,921.35 | 11,413.7K |
| 15:05 | 1,921.41 | 1,922.20 | 1,920.77 | 1,922.20 | 5,137.0K |
| 15:10 | 1,921.61 | 1,922.30 | 1,921.61 | 1,922.30 | 9,344.7K |
| 15:15 | 1,922.33 | 1,922.33 | 1,920.07 | 1,921.17 | 9,862.7K |
| 15:20 | 1,921.79 | 1,922.19 | 1,921.38 | 1,921.99 | 9,809.8K |
| 15:25 | 1,921.85 | 1,923.13 | 1,921.85 | 1,922.40 | 13,439.0K |
| 15:30 | 1,921.08 | 1,921.08 | 1,920.60 | 1,920.72 | 6,618.0K |
| 15:35 | 1,920.56 | 1,920.79 | 1,919.77 | 1,919.77 | 4,180.0K |
| 15:40 | 1,919.77 | 1,922.30 | 1,919.77 | 1,922.30 | 5,466.5K |
| 15:45 | 1,922.29 | 1,922.29 | 1,921.54 | 1,922.24 | 10,631.2K |
| 15:50 | 1,921.90 | 1,921.90 | 1,917.20 | 1,917.20 | 8,650.1K |
| 15:55 | 1,916.95 | 1,919.67 | 1,916.95 | 1,919.07 | 5,161.3K |
| 16:00 | 1,918.41 | 1,921.62 | 1,918.41 | 1,921.62 | 7,641.2K |
| 16:05 | 1,921.26 | 1,921.55 | 1,920.43 | 1,920.43 | 10,506.3K |
| 16:10 | 1,921.11 | 1,921.11 | 1,918.33 | 1,918.33 | 14,031.5K |
| 16:15 | 1,918.35 | 1,918.35 | 1,917.17 | 1,917.79 | 13,343.0K |
| 16:20 | 1,917.33 | 1,918.10 | 1,917.33 | 1,918.10 | 10,824.1K |
| 16:25 | 1,918.84 | 1,919.69 | 1,918.61 | 1,918.61 | 20,246.4K |
| 16:30 | 1,918.46 | 1,918.46 | 1,918.46 | 1,918.46 | 325.1K |
| 16:35 | 1,918.46 | 1,918.46 | 1,918.46 | 1,918.46 | 30,305.0K |
| 16:40 | 1,916.39 | 1,916.39 | 1,916.39 | 1,916.39 | 0.0K |