1,798.75
最終更新: 2025-10-01
時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
09:00 | 1,756.46 | 1,759.81 | 1,756.46 | 1,759.81 | 20.2K |
09:05 | 1,759.85 | 1,759.85 | 1,758.40 | 1,758.40 | 2.2K |
09:10 | 1,758.78 | 1,758.78 | 1,756.93 | 1,756.93 | 2.1K |
09:15 | 1,756.45 | 1,757.79 | 1,756.45 | 1,757.52 | 2.0K |
09:20 | 1,757.58 | 1,758.38 | 1,757.49 | 1,758.38 | 2.1K |
09:25 | 1,758.53 | 1,759.27 | 1,758.53 | 1,759.27 | 12.7K |
09:30 | 1,759.41 | 1,759.94 | 1,759.41 | 1,759.79 | 2.9K |
09:35 | 1,759.70 | 1,761.12 | 1,759.70 | 1,761.12 | 3.5K |
09:40 | 1,761.15 | 1,761.82 | 1,761.15 | 1,761.82 | 3.6K |
09:45 | 1,761.82 | 1,761.82 | 1,761.20 | 1,761.45 | 1.5K |
09:50 | 1,761.51 | 1,762.30 | 1,761.51 | 1,762.30 | 1.3K |
09:55 | 1,763.21 | 1,764.17 | 1,763.12 | 1,764.17 | 2.5K |
10:00 | 1,763.79 | 1,764.06 | 1,762.57 | 1,762.78 | 6.8K |
10:05 | 1,763.54 | 1,763.88 | 1,763.54 | 1,763.79 | 2.3K |
10:10 | 1,764.49 | 1,765.17 | 1,764.49 | 1,765.17 | 2.0K |
10:15 | 1,767.92 | 1,768.44 | 1,767.10 | 1,767.48 | 8.0K |
10:20 | 1,767.48 | 1,770.15 | 1,767.48 | 1,770.15 | 9.0K |
10:25 | 1,770.28 | 1,771.49 | 1,770.28 | 1,771.49 | 7.8K |
10:30 | 1,773.04 | 1,773.04 | 1,771.72 | 1,771.72 | 5.3K |
10:35 | 1,773.39 | 1,773.39 | 1,770.97 | 1,771.96 | 6.9K |
10:40 | 1,772.29 | 1,772.32 | 1,771.97 | 1,771.97 | 4.8K |
10:45 | 1,771.93 | 1,773.05 | 1,771.93 | 1,772.65 | 3.1K |
10:50 | 1,772.62 | 1,772.62 | 1,772.10 | 1,772.10 | 3.4K |
10:55 | 1,772.10 | 1,772.10 | 1,771.92 | 1,771.92 | 1.8K |
11:00 | 1,772.39 | 1,772.80 | 1,772.36 | 1,772.80 | 9.2K |
11:05 | 1,772.80 | 1,772.80 | 1,771.61 | 1,771.71 | 1.9K |
11:10 | 1,771.71 | 1,771.71 | 1,770.32 | 1,770.56 | 6.1K |
11:15 | 1,770.50 | 1,770.56 | 1,767.96 | 1,767.96 | 2.4K |
11:20 | 1,768.66 | 1,770.99 | 1,768.63 | 1,770.99 | 4.7K |
11:25 | 1,770.75 | 1,773.54 | 1,769.08 | 1,770.26 | 12.7K |
11:30 | 1,769.96 | 1,769.96 | 1,769.11 | 1,769.32 | 2.1K |
11:35 | 1,769.29 | 1,770.14 | 1,769.29 | 1,770.05 | 1.5K |
11:40 | 1,769.27 | 1,769.95 | 1,769.27 | 1,769.60 | 5.5K |
11:45 | 1,769.13 | 1,770.50 | 1,768.81 | 1,770.50 | 7.2K |
11:50 | 1,770.26 | 1,770.26 | 1,769.66 | 1,769.70 | 3.4K |
11:55 | 1,769.70 | 1,770.21 | 1,769.37 | 1,770.21 | 0.7K |
12:00 | 1,770.30 | 1,770.33 | 1,770.09 | 1,770.09 | 0.7K |
12:05 | 1,770.09 | 1,770.09 | 1,768.61 | 1,768.86 | 4.7K |
12:10 | 1,768.92 | 1,768.92 | 1,768.33 | 1,768.60 | 4.9K |
12:15 | 1,768.60 | 1,770.31 | 1,768.60 | 1,770.31 | 0.5K |
12:20 | 1,770.34 | 1,770.87 | 1,770.34 | 1,770.87 | 1.4K |
12:25 | 1,770.84 | 1,771.25 | 1,770.55 | 1,771.10 | 5.8K |
12:30 | 1,771.07 | 1,771.19 | 1,771.07 | 1,771.19 | 0.5K |
12:35 | 1,770.78 | 1,770.78 | 1,770.66 | 1,770.66 | 3.2K |
12:40 | 1,770.66 | 1,770.66 | 1,770.33 | 1,770.33 | 0.7K |
12:45 | 1,770.76 | 1,770.76 | 1,769.97 | 1,770.32 | 0.8K |
12:50 | 1,770.32 | 1,770.41 | 1,770.32 | 1,770.41 | 0.3K |
12:55 | 1,770.47 | 1,770.47 | 1,770.03 | 1,770.09 | 2.6K |
13:00 | 1,770.09 | 1,770.09 | 1,768.37 | 1,769.04 | 6.9K |
13:05 | 1,769.04 | 1,769.04 | 1,768.48 | 1,768.70 | 2.9K |
13:10 | 1,768.67 | 1,770.88 | 1,768.67 | 1,770.39 | 6.3K |
13:15 | 1,770.04 | 1,770.04 | 1,768.93 | 1,769.18 | 3.7K |
13:20 | 1,769.18 | 1,769.74 | 1,769.18 | 1,769.74 | 1.4K |
13:25 | 1,769.71 | 1,769.71 | 1,769.62 | 1,769.62 | 3.9K |
13:30 | 1,769.62 | 1,770.10 | 1,769.62 | 1,770.10 | 1.2K |
13:35 | 1,770.45 | 1,770.71 | 1,770.39 | 1,770.71 | 0.9K |
13:40 | 1,770.68 | 1,770.71 | 1,770.56 | 1,770.71 | 0.5K |
13:45 | 1,770.27 | 1,770.77 | 1,770.27 | 1,770.77 | 0.7K |
13:50 | 1,770.77 | 1,771.23 | 1,770.77 | 1,771.23 | 0.1K |
13:55 | 1,771.23 | 1,771.58 | 1,771.23 | 1,771.58 | 0.8K |
14:00 | 1,771.58 | 1,771.92 | 1,771.58 | 1,771.77 | 6.6K |
14:05 | 1,771.77 | 1,772.12 | 1,771.35 | 1,772.12 | 1.7K |
14:10 | 1,772.31 | 1,772.57 | 1,772.31 | 1,772.57 | 0.4K |
14:15 | 1,772.72 | 1,773.57 | 1,772.72 | 1,773.54 | 4.7K |
14:20 | 1,773.48 | 1,774.63 | 1,773.48 | 1,774.28 | 1.9K |
14:25 | 1,774.28 | 1,774.62 | 1,773.98 | 1,773.98 | 2.4K |
14:30 | 1,774.04 | 1,776.09 | 1,774.04 | 1,775.39 | 6.7K |
14:35 | 1,775.39 | 1,775.39 | 1,774.79 | 1,775.08 | 3.2K |
14:40 | 1,775.08 | 1,775.40 | 1,774.07 | 1,774.07 | 12.5K |
14:45 | 1,774.10 | 1,774.37 | 1,773.56 | 1,773.56 | 2.2K |
14:50 | 1,776.67 | 1,776.67 | 1,774.72 | 1,774.72 | 31.3K |
14:55 | 1,772.37 | 1,772.72 | 1,772.22 | 1,772.72 | 2.3K |
15:00 | 1,771.80 | 1,772.36 | 1,771.80 | 1,771.87 | 2.9K |
15:05 | 1,772.26 | 1,772.26 | 1,771.42 | 1,771.81 | 10.4K |
15:10 | 1,771.75 | 1,771.75 | 1,771.14 | 1,771.17 | 5.1K |
15:15 | 1,768.49 | 1,768.49 | 1,766.29 | 1,766.29 | 5.4K |
15:20 | 1,766.33 | 1,766.33 | 1,763.49 | 1,763.49 | 7.2K |
15:25 | 1,763.46 | 1,763.46 | 1,762.93 | 1,763.17 | 1.7K |
15:30 | 1,763.17 | 1,763.18 | 1,762.96 | 1,763.08 | 11.9K |
15:35 | 1,763.48 | 1,764.58 | 1,763.48 | 1,764.58 | 4.7K |
15:40 | 1,764.43 | 1,766.47 | 1,764.28 | 1,766.47 | 5.9K |
15:45 | 1,766.47 | 1,766.47 | 1,764.43 | 1,764.55 | 10.1K |
15:50 | 1,764.52 | 1,765.38 | 1,763.35 | 1,763.35 | 6.5K |
15:55 | 1,763.20 | 1,764.32 | 1,763.20 | 1,764.32 | 2.2K |
16:00 | 1,764.21 | 1,764.98 | 1,764.21 | 1,764.48 | 4.3K |
16:05 | 1,765.30 | 1,767.11 | 1,765.30 | 1,767.11 | 5.5K |
16:10 | 1,767.36 | 1,767.36 | 1,766.19 | 1,766.19 | 3.3K |
16:15 | 1,765.32 | 1,765.32 | 1,764.51 | 1,764.60 | 7.2K |
16:20 | 1,764.69 | 1,765.61 | 1,764.69 | 1,765.46 | 3.1K |
16:25 | 1,765.68 | 1,766.66 | 1,765.61 | 1,765.75 | 10.1K |
16:30 | 1,767.54 | 1,767.54 | 1,766.10 | 1,766.16 | 5.2K |
16:35 | 1,766.16 | 1,766.44 | 1,765.71 | 1,766.29 | 39.9K |
16:40 | 1,766.32 | 1,770.36 | 1,766.32 | 1,769.77 | 14.6K |
16:45 | 1,768.62 | 1,770.63 | 1,768.62 | 1,770.63 | 17.8K |
16:50 | 1,770.42 | 1,770.48 | 1,769.63 | 1,769.63 | 5.9K |
16:55 | 1,769.74 | 1,769.96 | 1,769.71 | 1,769.96 | 3.3K |
17:00 | 1,769.84 | 1,771.41 | 1,769.77 | 1,771.41 | 6.2K |
17:05 | 1,771.39 | 1,771.39 | 1,770.53 | 1,770.53 | 8.5K |
17:10 | 1,770.56 | 1,770.67 | 1,769.68 | 1,769.68 | 4.0K |
17:15 | 1,768.70 | 1,770.25 | 1,768.68 | 1,770.25 | 18.2K |
17:20 | 1,770.33 | 1,770.85 | 1,770.30 | 1,770.30 | 9.1K |
17:25 | 1,770.21 | 1,770.54 | 1,768.58 | 1,769.35 | 8.0K |
17:30 | 1,768.99 | 1,768.99 | 1,768.99 | 1,768.99 | 384.3K |