1,427.18
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:55 | 1,433.36 | 1,433.36 | 1,433.36 | 1,433.36 | 82,552.4K |
| 10:00 | 1,434.95 | 1,434.95 | 1,432.84 | 1,434.30 | 79,515.6K |
| 10:05 | 1,435.17 | 1,435.64 | 1,434.61 | 1,434.61 | 61,111.8K |
| 10:10 | 1,434.40 | 1,435.90 | 1,434.40 | 1,435.90 | 44,405.2K |
| 10:15 | 1,436.03 | 1,436.03 | 1,435.11 | 1,435.64 | 53,026.1K |
| 10:20 | 1,435.00 | 1,435.00 | 1,432.78 | 1,432.78 | 47,241.7K |
| 10:25 | 1,433.44 | 1,433.44 | 1,432.27 | 1,432.71 | 47,993.8K |
| 10:30 | 1,432.70 | 1,434.79 | 1,432.70 | 1,433.89 | 32,589.9K |
| 10:35 | 1,433.00 | 1,435.14 | 1,433.00 | 1,434.22 | 26,159.7K |
| 10:40 | 1,434.62 | 1,434.88 | 1,433.81 | 1,434.12 | 14,309.4K |
| 10:45 | 1,435.00 | 1,436.57 | 1,435.00 | 1,436.57 | 27,464.8K |
| 10:50 | 1,436.37 | 1,436.76 | 1,435.70 | 1,435.70 | 27,763.9K |
| 10:55 | 1,436.08 | 1,436.58 | 1,435.42 | 1,435.42 | 21,922.8K |
| 11:00 | 1,434.75 | 1,434.83 | 1,434.49 | 1,434.49 | 20,401.1K |
| 11:05 | 1,434.17 | 1,434.17 | 1,433.14 | 1,433.14 | 20,118.8K |
| 11:10 | 1,433.21 | 1,434.65 | 1,433.15 | 1,434.65 | 16,549.2K |
| 11:15 | 1,434.55 | 1,434.58 | 1,433.60 | 1,433.89 | 11,064.0K |
| 11:20 | 1,433.42 | 1,434.07 | 1,432.99 | 1,432.99 | 7,178.3K |
| 11:25 | 1,433.77 | 1,433.77 | 1,432.92 | 1,433.37 | 14,675.0K |
| 11:30 | 1,432.65 | 1,433.24 | 1,432.62 | 1,432.64 | 25,166.9K |
| 11:35 | 1,432.06 | 1,432.19 | 1,431.84 | 1,432.13 | 10,676.9K |
| 11:40 | 1,432.50 | 1,432.98 | 1,431.97 | 1,432.45 | 35,375.8K |
| 11:45 | 1,432.72 | 1,432.82 | 1,431.90 | 1,432.82 | 29,903.7K |
| 11:50 | 1,432.07 | 1,433.09 | 1,432.07 | 1,432.63 | 16,101.3K |
| 11:55 | 1,432.81 | 1,432.92 | 1,431.89 | 1,432.78 | 9,153.3K |
| 12:00 | 1,432.20 | 1,433.50 | 1,432.20 | 1,432.53 | 8,734.4K |
| 12:05 | 1,433.08 | 1,433.76 | 1,433.08 | 1,433.54 | 15,495.5K |
| 12:10 | 1,433.39 | 1,433.82 | 1,432.85 | 1,433.82 | 8,169.8K |
| 12:15 | 1,433.94 | 1,433.94 | 1,432.93 | 1,433.40 | 12,555.4K |
| 12:20 | 1,432.75 | 1,434.21 | 1,432.75 | 1,433.91 | 9,167.0K |
| 12:25 | 1,433.31 | 1,433.31 | 1,431.96 | 1,432.17 | 15,597.7K |
| 12:30 | 1,430.60 | 1,430.60 | 1,430.42 | 1,430.42 | 48.0K |
| 12:35 | 1,430.42 | 1,430.42 | 1,430.42 | 1,430.42 | 0.0K |
| 12:40 | 1,430.42 | 1,430.42 | 1,430.42 | 1,430.42 | 0.0K |
| 12:45 | 1,430.42 | 1,430.42 | 1,430.42 | 1,430.42 | 0.0K |
| 12:50 | 1,430.42 | 1,430.42 | 1,430.42 | 1,430.42 | 0.0K |
| 12:55 | 1,430.42 | 1,430.42 | 1,430.42 | 1,430.42 | 0.0K |
| 13:00 | 1,430.42 | 1,430.42 | 1,430.42 | 1,430.42 | 0.0K |
| 13:05 | 1,430.42 | 1,430.42 | 1,430.42 | 1,430.42 | 0.0K |
| 13:10 | 1,430.42 | 1,430.42 | 1,430.42 | 1,430.42 | 0.0K |
| 13:15 | 1,430.42 | 1,430.42 | 1,430.42 | 1,430.42 | 0.0K |
| 13:20 | 1,430.42 | 1,430.42 | 1,430.42 | 1,430.42 | 0.0K |
| 13:25 | 1,430.42 | 1,430.42 | 1,430.42 | 1,430.42 | 0.0K |
| 13:30 | 1,430.42 | 1,430.42 | 1,430.42 | 1,430.42 | 0.0K |
| 13:35 | 1,430.42 | 1,430.42 | 1,430.42 | 1,430.42 | 0.0K |
| 13:40 | 1,430.42 | 1,430.42 | 1,430.42 | 1,430.42 | 0.0K |
| 13:45 | 1,430.42 | 1,430.42 | 1,430.42 | 1,430.42 | 0.0K |
| 13:50 | 1,430.42 | 1,430.42 | 1,430.42 | 1,430.42 | 0.0K |
| 13:55 | 1,430.42 | 1,431.07 | 1,429.54 | 1,429.64 | 39,060.7K |
| 14:00 | 1,430.27 | 1,430.27 | 1,429.45 | 1,430.00 | 36,283.3K |
| 14:05 | 1,430.32 | 1,431.34 | 1,429.74 | 1,431.34 | 29,122.2K |
| 14:10 | 1,431.84 | 1,433.41 | 1,431.84 | 1,433.41 | 83,287.9K |
| 14:15 | 1,434.09 | 1,434.36 | 1,433.75 | 1,434.36 | 34,811.4K |
| 14:20 | 1,434.60 | 1,434.60 | 1,433.08 | 1,433.15 | 22,792.5K |
| 14:25 | 1,433.88 | 1,435.06 | 1,433.88 | 1,435.06 | 11,646.2K |
| 14:30 | 1,435.43 | 1,435.68 | 1,435.14 | 1,435.38 | 26,514.4K |
| 14:35 | 1,436.63 | 1,437.91 | 1,436.37 | 1,437.85 | 34,371.1K |
| 14:40 | 1,437.65 | 1,437.75 | 1,436.92 | 1,437.27 | 19,645.0K |
| 14:45 | 1,436.75 | 1,436.87 | 1,435.68 | 1,435.68 | 45,714.4K |
| 14:50 | 1,435.47 | 1,435.75 | 1,435.42 | 1,435.42 | 20,111.8K |
| 14:55 | 1,435.39 | 1,435.39 | 1,433.55 | 1,434.93 | 38,435.1K |
| 15:00 | 1,434.36 | 1,434.87 | 1,434.14 | 1,434.87 | 19,600.5K |
| 15:05 | 1,434.87 | 1,435.26 | 1,434.30 | 1,434.95 | 32,937.5K |
| 15:10 | 1,435.32 | 1,436.21 | 1,434.82 | 1,435.51 | 18,801.3K |
| 15:15 | 1,434.22 | 1,435.06 | 1,434.22 | 1,435.06 | 8,455.2K |
| 15:20 | 1,434.62 | 1,435.63 | 1,434.50 | 1,435.11 | 27,811.7K |
| 15:25 | 1,435.25 | 1,435.69 | 1,435.19 | 1,435.69 | 15,880.1K |
| 15:30 | 1,435.97 | 1,436.93 | 1,435.84 | 1,436.28 | 16,534.8K |
| 15:35 | 1,435.80 | 1,436.31 | 1,435.66 | 1,436.15 | 14,623.5K |
| 15:40 | 1,436.40 | 1,436.71 | 1,435.77 | 1,436.32 | 17,470.9K |
| 15:45 | 1,437.07 | 1,438.14 | 1,436.00 | 1,436.88 | 22,204.9K |
| 15:50 | 1,436.88 | 1,437.49 | 1,436.55 | 1,436.55 | 30,886.7K |
| 15:55 | 1,436.34 | 1,436.84 | 1,435.90 | 1,436.56 | 29,885.0K |
| 16:00 | 1,436.02 | 1,437.11 | 1,435.71 | 1,437.11 | 23,301.3K |
| 16:05 | 1,437.36 | 1,438.27 | 1,436.56 | 1,437.72 | 32,824.0K |
| 16:10 | 1,436.59 | 1,437.58 | 1,436.59 | 1,437.40 | 22,462.5K |
| 16:15 | 1,437.51 | 1,438.81 | 1,437.51 | 1,438.31 | 33,078.9K |
| 16:20 | 1,437.40 | 1,438.85 | 1,437.40 | 1,438.85 | 23,702.1K |
| 16:25 | 1,438.60 | 1,438.86 | 1,438.45 | 1,438.67 | 45,758.2K |
| 16:30 | 1,437.47 | 1,437.88 | 1,437.47 | 1,437.88 | 146.7K |
| 16:35 | 1,437.88 | 1,441.60 | 1,437.88 | 1,441.60 | 148,201.7K |
| 16:40 | 1,441.60 | 1,441.60 | 1,441.60 | 1,441.60 | 0.0K |
| 17:45 | 1,441.60 | 1,441.60 | 1,441.60 | 1,441.60 | 0.0K |