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 | 1,922.72 | 1,922.72 | 1,922.72 | 1,922.72 | 23,792.9K |
| 10:00 | 1,922.45 | 1,922.93 | 1,921.80 | 1,922.93 | 19,602.0K |
| 10:05 | 1,922.19 | 1,924.51 | 1,922.19 | 1,924.17 | 18,881.4K |
| 10:10 | 1,924.72 | 1,924.78 | 1,922.66 | 1,922.66 | 8,866.5K |
| 10:15 | 1,923.69 | 1,927.46 | 1,923.69 | 1,926.68 | 10,467.8K |
| 10:20 | 1,927.19 | 1,927.19 | 1,925.58 | 1,925.65 | 11,025.5K |
| 10:25 | 1,924.40 | 1,927.07 | 1,924.40 | 1,926.60 | 3,570.4K |
| 10:30 | 1,926.04 | 1,928.89 | 1,926.04 | 1,928.89 | 2,871.7K |
| 10:35 | 1,928.68 | 1,929.89 | 1,928.68 | 1,929.75 | 5,610.7K |
| 10:40 | 1,928.25 | 1,928.82 | 1,927.96 | 1,928.71 | 7,352.2K |
| 10:45 | 1,928.00 | 1,928.00 | 1,923.52 | 1,923.78 | 7,389.3K |
| 10:50 | 1,924.43 | 1,924.43 | 1,922.18 | 1,922.80 | 14,551.6K |
| 10:55 | 1,923.63 | 1,926.58 | 1,923.63 | 1,926.35 | 15,635.6K |
| 11:00 | 1,926.38 | 1,926.53 | 1,925.40 | 1,926.53 | 13,069.8K |
| 11:05 | 1,926.64 | 1,926.64 | 1,926.14 | 1,926.34 | 14,623.7K |
| 11:10 | 1,925.61 | 1,926.44 | 1,925.61 | 1,926.25 | 8,515.5K |
| 11:15 | 1,926.89 | 1,927.51 | 1,926.52 | 1,926.76 | 13,244.0K |
| 11:20 | 1,929.22 | 1,929.22 | 1,927.01 | 1,927.32 | 5,553.3K |
| 11:25 | 1,927.40 | 1,928.02 | 1,927.20 | 1,928.02 | 3,359.7K |
| 11:30 | 1,926.76 | 1,927.27 | 1,926.42 | 1,926.60 | 4,156.4K |
| 11:35 | 1,926.98 | 1,927.36 | 1,925.99 | 1,925.99 | 3,726.8K |
| 11:40 | 1,926.00 | 1,926.49 | 1,925.82 | 1,926.49 | 7,348.1K |
| 11:45 | 1,925.28 | 1,925.48 | 1,925.10 | 1,925.10 | 3,996.5K |
| 11:50 | 1,925.19 | 1,925.19 | 1,924.75 | 1,924.75 | 2,791.2K |
| 11:55 | 1,924.55 | 1,924.67 | 1,923.43 | 1,924.67 | 821.1K |
| 12:00 | 1,924.80 | 1,926.35 | 1,924.80 | 1,926.25 | 3,781.3K |
| 12:05 | 1,926.33 | 1,926.49 | 1,925.86 | 1,925.86 | 676.8K |
| 12:10 | 1,923.20 | 1,923.20 | 1,922.17 | 1,922.19 | 5,505.0K |
| 12:15 | 1,921.97 | 1,921.97 | 1,918.70 | 1,918.70 | 4,174.4K |
| 12:20 | 1,918.00 | 1,918.00 | 1,916.80 | 1,916.80 | 4,556.5K |
| 12:25 | 1,917.53 | 1,920.78 | 1,917.53 | 1,920.27 | 8,819.4K |
| 12:30 | 1,919.43 | 1,919.43 | 1,919.43 | 1,919.43 | 4.2K |
| 12:35 | 1,919.43 | 1,919.43 | 1,919.43 | 1,919.43 | 0.0K |
| 12:40 | 1,919.43 | 1,919.43 | 1,919.43 | 1,919.43 | 0.0K |
| 12:45 | 1,919.43 | 1,919.43 | 1,919.43 | 1,919.43 | 0.0K |
| 12:50 | 1,919.43 | 1,919.43 | 1,919.43 | 1,919.43 | 0.0K |
| 12:55 | 1,919.43 | 1,919.43 | 1,919.43 | 1,919.43 | 0.0K |
| 13:00 | 1,919.43 | 1,919.43 | 1,919.43 | 1,919.43 | 0.0K |
| 13:05 | 1,919.43 | 1,919.43 | 1,919.43 | 1,919.43 | 0.0K |
| 13:10 | 1,919.43 | 1,919.43 | 1,919.43 | 1,919.43 | 0.0K |
| 13:15 | 1,919.43 | 1,919.43 | 1,919.43 | 1,919.43 | 0.0K |
| 13:20 | 1,919.43 | 1,919.43 | 1,919.43 | 1,919.43 | 0.0K |
| 13:25 | 1,919.43 | 1,919.43 | 1,919.43 | 1,919.43 | 0.0K |
| 13:30 | 1,919.43 | 1,919.43 | 1,919.43 | 1,919.43 | 0.0K |
| 13:35 | 1,919.43 | 1,919.43 | 1,919.43 | 1,919.43 | 0.0K |
| 13:40 | 1,919.43 | 1,919.43 | 1,919.43 | 1,919.43 | 0.0K |
| 13:45 | 1,919.43 | 1,919.43 | 1,919.43 | 1,919.43 | 0.0K |
| 13:50 | 1,919.43 | 1,919.43 | 1,919.43 | 1,919.43 | 0.0K |
| 13:55 | 1,919.43 | 1,919.43 | 1,919.30 | 1,919.30 | 5,845.1K |
| 14:00 | 1,919.78 | 1,922.45 | 1,919.37 | 1,922.45 | 4,469.8K |
| 14:05 | 1,919.63 | 1,919.99 | 1,918.68 | 1,918.68 | 8,941.5K |
| 14:10 | 1,919.15 | 1,920.29 | 1,919.05 | 1,920.29 | 6,292.3K |
| 14:15 | 1,919.75 | 1,921.72 | 1,919.75 | 1,921.72 | 3,049.8K |
| 14:20 | 1,921.60 | 1,922.23 | 1,921.60 | 1,921.97 | 2,922.5K |
| 14:25 | 1,920.91 | 1,921.05 | 1,920.58 | 1,921.05 | 2,093.8K |
| 14:30 | 1,922.22 | 1,922.58 | 1,921.98 | 1,922.24 | 2,050.2K |
| 14:35 | 1,922.43 | 1,923.82 | 1,922.43 | 1,923.68 | 721.6K |
| 14:40 | 1,923.28 | 1,924.50 | 1,923.28 | 1,924.21 | 782.9K |
| 14:45 | 1,924.25 | 1,924.33 | 1,923.61 | 1,923.61 | 3,447.1K |
| 14:50 | 1,923.66 | 1,923.66 | 1,922.26 | 1,922.26 | 2,916.4K |
| 14:55 | 1,923.05 | 1,923.76 | 1,923.05 | 1,923.73 | 3,882.8K |
| 15:00 | 1,923.46 | 1,924.38 | 1,923.46 | 1,924.31 | 5,316.0K |
| 15:05 | 1,923.53 | 1,923.53 | 1,922.19 | 1,922.86 | 1,896.7K |
| 15:10 | 1,921.79 | 1,922.26 | 1,921.79 | 1,921.84 | 5,241.8K |
| 15:15 | 1,921.14 | 1,921.70 | 1,920.60 | 1,921.70 | 5,391.4K |
| 15:20 | 1,919.79 | 1,921.54 | 1,918.62 | 1,921.54 | 8,971.5K |
| 15:25 | 1,922.37 | 1,922.45 | 1,919.52 | 1,919.52 | 4,336.4K |
| 15:30 | 1,919.40 | 1,920.57 | 1,919.07 | 1,919.07 | 1,902.8K |
| 15:35 | 1,919.05 | 1,919.36 | 1,918.62 | 1,919.36 | 6,460.5K |
| 15:40 | 1,919.01 | 1,919.01 | 1,915.16 | 1,915.16 | 10,277.5K |
| 15:45 | 1,914.51 | 1,914.51 | 1,912.64 | 1,913.01 | 7,042.0K |
| 15:50 | 1,913.32 | 1,915.26 | 1,913.16 | 1,915.26 | 4,676.6K |
| 15:55 | 1,914.45 | 1,918.46 | 1,914.45 | 1,918.46 | 2,473.0K |
| 16:00 | 1,918.70 | 1,919.03 | 1,917.54 | 1,919.03 | 4,203.1K |
| 16:05 | 1,918.12 | 1,918.89 | 1,917.58 | 1,917.58 | 9,962.9K |
| 16:10 | 1,917.07 | 1,919.71 | 1,917.07 | 1,919.35 | 3,791.2K |
| 16:15 | 1,918.71 | 1,919.06 | 1,917.22 | 1,918.00 | 5,972.6K |
| 16:20 | 1,917.45 | 1,918.26 | 1,916.77 | 1,918.26 | 5,586.9K |
| 16:25 | 1,918.99 | 1,918.99 | 1,913.42 | 1,916.26 | 7,858.5K |
| 16:30 | 1,916.99 | 1,916.99 | 1,916.99 | 1,916.99 | 1,583.1K |
| 16:35 | 1,916.99 | 1,916.99 | 1,915.38 | 1,915.38 | 31,161.1K |
| 16:40 | 1,915.38 | 1,915.38 | 1,915.38 | 1,915.38 | 0.0K |
| 17:45 | 1,915.38 | 1,915.38 | 1,915.38 | 1,915.38 | 0.0K |