2,714.20
最終更新: 2025-10-01
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 1,576.00 | 1,599.70 | 1,576.00 | 1,595.60 | 3,637.2K |
| 09:05 | 1,590.70 | 1,596.30 | 1,589.90 | 1,594.70 | 874.9K |
| 09:10 | 1,596.60 | 1,600.50 | 1,596.60 | 1,600.00 | 1,075.5K |
| 09:15 | 1,593.80 | 1,593.80 | 1,587.00 | 1,587.10 | 1,066.1K |
| 09:20 | 1,588.40 | 1,588.40 | 1,581.20 | 1,582.70 | 672.3K |
| 09:25 | 1,586.10 | 1,589.90 | 1,585.40 | 1,587.50 | 576.1K |
| 09:30 | 1,591.80 | 1,591.80 | 1,584.10 | 1,586.70 | 731.6K |
| 09:35 | 1,586.40 | 1,586.40 | 1,581.90 | 1,584.20 | 530.3K |
| 09:40 | 1,583.80 | 1,593.00 | 1,583.20 | 1,589.00 | 577.8K |
| 09:45 | 1,590.40 | 1,590.60 | 1,584.10 | 1,586.20 | 507.2K |
| 09:50 | 1,586.30 | 1,586.30 | 1,580.30 | 1,580.70 | 525.3K |
| 09:55 | 1,581.60 | 1,584.70 | 1,579.20 | 1,584.70 | 427.6K |
| 10:00 | 1,586.20 | 1,590.10 | 1,583.70 | 1,587.40 | 921.7K |
| 10:05 | 1,588.00 | 1,591.70 | 1,587.50 | 1,591.00 | 666.5K |
| 10:10 | 1,594.30 | 1,595.30 | 1,592.70 | 1,593.80 | 451.4K |
| 10:15 | 1,593.00 | 1,593.00 | 1,588.80 | 1,592.60 | 623.4K |
| 10:20 | 1,594.30 | 1,595.80 | 1,590.90 | 1,593.80 | 496.7K |
| 10:25 | 1,593.30 | 1,593.30 | 1,587.80 | 1,592.80 | 814.4K |
| 10:30 | 1,592.40 | 1,592.90 | 1,589.70 | 1,589.90 | 660.0K |
| 10:35 | 1,589.30 | 1,591.50 | 1,589.30 | 1,590.40 | 257.3K |
| 10:40 | 1,589.40 | 1,591.60 | 1,588.60 | 1,588.60 | 348.7K |
| 10:45 | 1,589.50 | 1,590.20 | 1,583.20 | 1,583.20 | 443.4K |
| 10:50 | 1,583.60 | 1,584.70 | 1,578.30 | 1,580.00 | 547.4K |
| 10:55 | 1,578.90 | 1,580.10 | 1,578.60 | 1,579.20 | 398.5K |
| 11:00 | 1,579.80 | 1,579.80 | 1,576.30 | 1,577.20 | 310.8K |
| 11:05 | 1,577.00 | 1,578.60 | 1,575.20 | 1,576.20 | 356.4K |
| 11:10 | 1,575.90 | 1,580.20 | 1,575.90 | 1,579.30 | 781.2K |
| 11:15 | 1,579.30 | 1,580.00 | 1,575.70 | 1,575.70 | 364.8K |
| 11:20 | 1,575.50 | 1,577.00 | 1,575.50 | 1,576.70 | 178.3K |
| 11:25 | 1,575.00 | 1,575.00 | 1,571.80 | 1,572.00 | 257.8K |
| 11:30 | 1,571.60 | 1,573.70 | 1,570.70 | 1,572.70 | 244.8K |
| 11:35 | 1,573.60 | 1,573.70 | 1,569.70 | 1,569.70 | 327.7K |
| 11:40 | 1,569.50 | 1,573.60 | 1,569.20 | 1,573.60 | 303.8K |
| 11:45 | 1,573.60 | 1,573.80 | 1,572.60 | 1,573.60 | 296.0K |
| 11:50 | 1,573.80 | 1,579.10 | 1,573.80 | 1,578.20 | 423.6K |
| 11:55 | 1,578.70 | 1,580.10 | 1,578.10 | 1,580.10 | 484.7K |
| 12:00 | 1,581.50 | 1,585.30 | 1,581.50 | 1,585.30 | 566.8K |
| 12:05 | 1,585.70 | 1,586.00 | 1,583.50 | 1,585.20 | 390.9K |
| 12:10 | 1,586.10 | 1,586.10 | 1,583.70 | 1,583.70 | 279.9K |
| 12:15 | 1,583.50 | 1,583.50 | 1,578.60 | 1,580.30 | 341.0K |
| 12:20 | 1,580.50 | 1,582.10 | 1,579.80 | 1,582.10 | 425.6K |
| 12:25 | 1,583.10 | 1,583.40 | 1,579.50 | 1,579.50 | 284.7K |
| 12:30 | 1,580.00 | 1,580.00 | 1,575.90 | 1,576.70 | 377.6K |
| 12:35 | 1,576.30 | 1,576.30 | 1,571.10 | 1,571.10 | 402.5K |
| 12:40 | 1,570.00 | 1,572.00 | 1,569.20 | 1,570.30 | 439.6K |
| 12:45 | 1,569.70 | 1,570.50 | 1,568.90 | 1,570.10 | 344.3K |
| 12:50 | 1,570.60 | 1,571.50 | 1,560.00 | 1,560.00 | 471.0K |
| 12:55 | 1,559.20 | 1,562.10 | 1,558.90 | 1,561.30 | 438.5K |
| 13:00 | 1,561.60 | 1,562.10 | 1,558.80 | 1,560.50 | 566.0K |
| 13:05 | 1,560.60 | 1,566.50 | 1,559.40 | 1,566.50 | 249.1K |
| 13:10 | 1,566.30 | 1,576.30 | 1,566.30 | 1,574.70 | 496.1K |
| 13:15 | 1,575.70 | 1,580.10 | 1,575.60 | 1,580.00 | 304.2K |
| 13:20 | 1,579.80 | 1,579.80 | 1,574.00 | 1,574.30 | 420.7K |
| 13:25 | 1,573.60 | 1,573.60 | 1,568.90 | 1,570.50 | 636.2K |
| 13:30 | 1,571.00 | 1,572.20 | 1,569.00 | 1,569.90 | 317.7K |
| 13:35 | 1,569.40 | 1,569.40 | 1,566.10 | 1,566.10 | 359.1K |
| 13:40 | 1,565.40 | 1,565.40 | 1,561.70 | 1,562.20 | 223.9K |
| 13:45 | 1,561.70 | 1,563.00 | 1,561.00 | 1,563.00 | 377.8K |
| 13:50 | 1,564.90 | 1,567.80 | 1,564.90 | 1,567.50 | 215.4K |
| 13:55 | 1,567.60 | 1,570.80 | 1,566.80 | 1,570.80 | 358.9K |
| 14:00 | 1,571.00 | 1,571.10 | 1,568.10 | 1,568.10 | 316.7K |
| 14:05 | 1,565.60 | 1,567.50 | 1,563.70 | 1,563.90 | 435.2K |
| 14:10 | 1,563.40 | 1,565.20 | 1,560.40 | 1,560.40 | 304.0K |
| 14:15 | 1,559.60 | 1,559.60 | 1,554.60 | 1,556.00 | 335.7K |
| 14:20 | 1,556.80 | 1,559.00 | 1,556.80 | 1,557.20 | 288.8K |
| 14:25 | 1,555.60 | 1,558.40 | 1,555.60 | 1,558.00 | 399.3K |
| 14:30 | 1,558.40 | 1,561.80 | 1,548.40 | 1,548.40 | 762.7K |
| 14:35 | 1,550.40 | 1,556.60 | 1,546.40 | 1,556.60 | 941.8K |
| 14:40 | 1,557.60 | 1,557.60 | 1,549.60 | 1,549.60 | 283.8K |
| 14:45 | 1,549.40 | 1,552.00 | 1,546.80 | 1,551.90 | 671.2K |
| 14:50 | 1,550.70 | 1,551.40 | 1,544.20 | 1,544.20 | 364.1K |
| 14:55 | 1,545.50 | 1,547.70 | 1,545.50 | 1,547.10 | 292.6K |
| 15:00 | 1,545.30 | 1,548.60 | 1,545.00 | 1,548.60 | 411.7K |
| 15:05 | 1,548.90 | 1,550.20 | 1,548.10 | 1,548.10 | 347.0K |
| 15:10 | 1,548.80 | 1,554.30 | 1,548.80 | 1,553.10 | 225.2K |
| 15:15 | 1,553.50 | 1,555.10 | 1,552.10 | 1,553.10 | 286.4K |
| 15:20 | 1,554.70 | 1,555.20 | 1,553.50 | 1,554.80 | 317.5K |
| 15:25 | 1,555.90 | 1,556.50 | 1,554.40 | 1,556.50 | 333.6K |
| 15:30 | 1,556.90 | 1,559.50 | 1,551.40 | 1,559.50 | 584.1K |
| 15:35 | 1,560.80 | 1,566.40 | 1,560.80 | 1,566.40 | 591.2K |
| 15:40 | 1,567.00 | 1,567.90 | 1,562.60 | 1,562.60 | 322.6K |
| 15:45 | 1,562.10 | 1,562.10 | 1,551.40 | 1,552.70 | 606.2K |
| 15:50 | 1,554.70 | 1,561.30 | 1,554.70 | 1,560.70 | 419.8K |
| 15:55 | 1,559.10 | 1,561.40 | 1,555.00 | 1,557.50 | 392.0K |
| 16:00 | 1,560.20 | 1,560.20 | 1,558.10 | 1,559.10 | 464.4K |
| 16:05 | 1,557.60 | 1,561.30 | 1,557.10 | 1,557.10 | 300.5K |
| 16:10 | 1,556.20 | 1,557.50 | 1,555.80 | 1,557.40 | 403.1K |
| 16:15 | 1,559.10 | 1,561.20 | 1,558.00 | 1,559.10 | 458.7K |
| 16:20 | 1,559.20 | 1,559.20 | 1,549.20 | 1,549.20 | 486.5K |
| 16:25 | 1,549.60 | 1,555.30 | 1,549.60 | 1,554.30 | 278.3K |
| 16:30 | 1,555.90 | 1,561.00 | 1,555.90 | 1,560.90 | 569.0K |
| 16:35 | 1,562.60 | 1,566.70 | 1,562.60 | 1,565.20 | 655.1K |
| 16:40 | 1,564.90 | 1,568.00 | 1,564.00 | 1,567.70 | 298.9K |
| 16:45 | 1,567.10 | 1,569.30 | 1,567.10 | 1,569.30 | 320.6K |
| 16:50 | 1,567.60 | 1,571.40 | 1,567.60 | 1,570.00 | 829.5K |
| 16:55 | 1,570.10 | 1,570.80 | 1,565.20 | 1,565.20 | 687.4K |
| 17:00 | 1,561.90 | 1,564.50 | 1,561.60 | 1,563.20 | 1,208.0K |
| 17:05 | 1,563.20 | 1,566.00 | 1,563.20 | 1,564.60 | 1,211.5K |
| 17:10 | 1,561.60 | 1,561.60 | 1,558.10 | 1,559.70 | 860.8K |
| 17:15 | 1,560.10 | 1,561.40 | 1,559.80 | 1,560.80 | 722.2K |
| 17:20 | 1,561.30 | 1,563.30 | 1,560.90 | 1,560.90 | 763.1K |
| 17:25 | 1,560.90 | 1,561.00 | 1,559.10 | 1,560.90 | 1,134.4K |
| 17:35 | 1,558.20 | 1,558.20 | 1,558.20 | 1,558.20 | 0.0K |