1,458.17
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:55 | 1,287.25 | 1,287.25 | 1,281.84 | 1,282.58 | 127,879.2K |
| 10:00 | 1,282.74 | 1,290.28 | 1,282.13 | 1,287.32 | 161,202.2K |
| 10:05 | 1,285.82 | 1,286.96 | 1,283.59 | 1,284.36 | 69,291.8K |
| 10:10 | 1,282.54 | 1,284.41 | 1,278.84 | 1,279.88 | 99,350.2K |
| 10:15 | 1,279.86 | 1,281.98 | 1,277.34 | 1,278.42 | 66,887.1K |
| 10:20 | 1,278.71 | 1,281.59 | 1,276.87 | 1,280.30 | 29,186.1K |
| 10:25 | 1,281.43 | 1,283.57 | 1,279.94 | 1,281.23 | 43,760.1K |
| 10:30 | 1,281.30 | 1,283.61 | 1,278.72 | 1,278.95 | 17,475.0K |
| 10:35 | 1,279.04 | 1,283.06 | 1,278.45 | 1,281.23 | 24,734.6K |
| 10:40 | 1,281.36 | 1,283.50 | 1,280.41 | 1,282.78 | 29,026.3K |
| 10:45 | 1,282.78 | 1,285.63 | 1,280.88 | 1,284.39 | 29,870.9K |
| 10:50 | 1,284.50 | 1,286.86 | 1,284.10 | 1,284.66 | 20,648.9K |
| 10:55 | 1,284.86 | 1,287.35 | 1,282.99 | 1,284.46 | 21,820.1K |
| 11:00 | 1,283.67 | 1,286.17 | 1,281.61 | 1,283.91 | 51,872.3K |
| 11:05 | 1,284.02 | 1,285.90 | 1,282.43 | 1,283.81 | 37,059.7K |
| 11:10 | 1,283.57 | 1,286.42 | 1,282.69 | 1,285.68 | 5,506.2K |
| 11:15 | 1,284.64 | 1,285.94 | 1,282.67 | 1,283.22 | 8,763.7K |
| 11:20 | 1,283.22 | 1,286.34 | 1,283.13 | 1,283.21 | 7,315.7K |
| 11:25 | 1,284.37 | 1,285.69 | 1,282.11 | 1,283.03 | 13,182.6K |
| 11:30 | 1,283.09 | 1,284.48 | 1,281.03 | 1,281.59 | 16,158.2K |
| 11:35 | 1,281.44 | 1,284.32 | 1,280.51 | 1,284.32 | 16,008.3K |
| 11:40 | 1,283.65 | 1,284.24 | 1,280.74 | 1,280.98 | 27,348.3K |
| 11:45 | 1,282.83 | 1,283.36 | 1,279.75 | 1,282.01 | 12,338.0K |
| 11:50 | 1,281.82 | 1,283.99 | 1,281.09 | 1,283.55 | 10,564.7K |
| 11:55 | 1,282.52 | 1,283.92 | 1,281.12 | 1,282.35 | 12,150.9K |
| 12:00 | 1,282.35 | 1,285.54 | 1,281.66 | 1,285.32 | 13,660.5K |
| 12:05 | 1,284.00 | 1,285.64 | 1,282.78 | 1,283.32 | 4,479.2K |
| 12:10 | 1,283.89 | 1,285.41 | 1,282.66 | 1,283.42 | 14,350.9K |
| 12:15 | 1,283.63 | 1,285.96 | 1,282.75 | 1,285.82 | 16,485.5K |
| 12:20 | 1,284.79 | 1,286.43 | 1,284.26 | 1,285.77 | 3,010.5K |
| 12:25 | 1,285.85 | 1,286.63 | 1,283.50 | 1,284.50 | 18,187.0K |
| 12:30 | 1,284.30 | 1,284.30 | 1,284.30 | 1,284.30 | 11.3K |
| 13:55 | 1,284.44 | 1,288.09 | 1,284.44 | 1,285.42 | 21,195.7K |
| 14:00 | 1,286.23 | 1,287.37 | 1,283.57 | 1,284.33 | 28,020.0K |
| 14:05 | 1,284.99 | 1,286.31 | 1,282.95 | 1,283.37 | 35,845.5K |
| 14:10 | 1,283.94 | 1,286.20 | 1,282.82 | 1,286.12 | 7,012.5K |
| 14:15 | 1,285.67 | 1,288.41 | 1,284.40 | 1,285.96 | 56,976.8K |
| 14:20 | 1,286.51 | 1,287.05 | 1,284.07 | 1,284.52 | 18,215.4K |
| 14:25 | 1,285.07 | 1,285.92 | 1,282.99 | 1,285.65 | 19,150.1K |
| 14:30 | 1,286.67 | 1,287.73 | 1,284.20 | 1,285.76 | 12,713.2K |
| 14:35 | 1,285.76 | 1,289.83 | 1,284.93 | 1,289.83 | 39,051.0K |
| 14:40 | 1,290.66 | 1,292.83 | 1,288.28 | 1,292.83 | 41,662.1K |
| 14:45 | 1,291.67 | 1,294.30 | 1,290.34 | 1,292.44 | 83,342.6K |
| 14:50 | 1,294.68 | 1,296.63 | 1,293.16 | 1,294.86 | 23,626.0K |
| 14:55 | 1,294.88 | 1,297.92 | 1,293.90 | 1,296.60 | 23,063.7K |
| 15:00 | 1,298.82 | 1,299.15 | 1,295.35 | 1,296.26 | 34,951.3K |
| 15:05 | 1,297.10 | 1,297.59 | 1,293.50 | 1,293.86 | 20,078.4K |
| 15:10 | 1,294.72 | 1,296.38 | 1,293.75 | 1,295.24 | 18,203.8K |
| 15:15 | 1,294.85 | 1,299.00 | 1,294.36 | 1,295.77 | 44,745.1K |
| 15:20 | 1,295.83 | 1,297.86 | 1,295.18 | 1,296.70 | 27,966.3K |
| 15:25 | 1,295.28 | 1,297.16 | 1,293.81 | 1,294.01 | 5,847.6K |
| 15:30 | 1,294.60 | 1,296.41 | 1,292.95 | 1,294.96 | 20,337.7K |
| 15:35 | 1,294.77 | 1,296.92 | 1,293.65 | 1,293.89 | 12,969.6K |
| 15:40 | 1,294.92 | 1,297.15 | 1,293.28 | 1,295.16 | 8,981.0K |
| 15:45 | 1,295.37 | 1,296.62 | 1,293.07 | 1,295.06 | 14,503.8K |
| 15:50 | 1,294.51 | 1,296.29 | 1,293.50 | 1,293.59 | 11,982.2K |
| 15:55 | 1,293.78 | 1,296.63 | 1,293.43 | 1,293.86 | 17,645.8K |
| 16:00 | 1,294.66 | 1,296.76 | 1,293.16 | 1,293.25 | 29,863.0K |
| 16:05 | 1,293.73 | 1,296.14 | 1,293.12 | 1,294.08 | 19,699.0K |
| 16:10 | 1,293.79 | 1,295.98 | 1,292.61 | 1,293.70 | 12,431.3K |
| 16:15 | 1,294.38 | 1,295.20 | 1,291.42 | 1,293.33 | 10,158.8K |
| 16:20 | 1,293.38 | 1,294.87 | 1,291.71 | 1,292.15 | 17,450.3K |
| 16:25 | 1,292.07 | 1,295.39 | 1,291.28 | 1,294.18 | 24,089.7K |
| 16:30 | 1,295.47 | 1,295.47 | 1,295.47 | 1,295.47 | 406.6K |
| 16:35 | 1,295.08 | 1,295.08 | 1,295.08 | 1,295.08 | 122,131.0K |