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 | 1,680.40 | 1,680.40 | 1,667.90 | 1,673.40 | 3,546.0K |
| 09:05 | 1,670.70 | 1,673.10 | 1,665.50 | 1,665.50 | 970.4K |
| 09:10 | 1,665.90 | 1,669.20 | 1,656.80 | 1,656.80 | 1,057.0K |
| 09:15 | 1,659.80 | 1,660.60 | 1,656.40 | 1,660.20 | 627.2K |
| 09:20 | 1,657.90 | 1,658.80 | 1,649.40 | 1,649.40 | 836.5K |
| 09:25 | 1,649.60 | 1,650.40 | 1,645.60 | 1,648.90 | 1,022.8K |
| 09:30 | 1,647.80 | 1,650.00 | 1,645.40 | 1,646.10 | 1,347.5K |
| 09:35 | 1,646.20 | 1,653.10 | 1,646.20 | 1,652.70 | 691.8K |
| 09:40 | 1,651.90 | 1,654.10 | 1,651.00 | 1,651.00 | 488.7K |
| 09:45 | 1,653.50 | 1,654.30 | 1,652.30 | 1,652.30 | 512.5K |
| 09:50 | 1,651.20 | 1,651.30 | 1,646.90 | 1,649.80 | 350.3K |
| 09:55 | 1,650.00 | 1,650.50 | 1,648.80 | 1,648.80 | 413.6K |
| 10:00 | 1,655.10 | 1,655.10 | 1,640.60 | 1,641.70 | 1,062.3K |
| 10:05 | 1,636.20 | 1,639.00 | 1,632.60 | 1,638.30 | 712.9K |
| 10:10 | 1,638.60 | 1,638.80 | 1,631.30 | 1,636.80 | 517.9K |
| 10:15 | 1,638.50 | 1,638.80 | 1,636.10 | 1,636.60 | 319.5K |
| 10:20 | 1,634.10 | 1,634.30 | 1,627.70 | 1,628.70 | 492.8K |
| 10:25 | 1,628.20 | 1,634.60 | 1,628.20 | 1,634.40 | 453.4K |
| 10:30 | 1,634.70 | 1,635.40 | 1,627.40 | 1,627.80 | 432.9K |
| 10:35 | 1,627.20 | 1,628.80 | 1,625.80 | 1,625.80 | 376.8K |
| 10:40 | 1,626.70 | 1,627.00 | 1,623.00 | 1,623.50 | 355.9K |
| 10:45 | 1,623.30 | 1,624.00 | 1,622.20 | 1,624.00 | 437.6K |
| 10:50 | 1,622.60 | 1,623.60 | 1,619.80 | 1,619.80 | 1,143.2K |
| 10:55 | 1,619.00 | 1,619.00 | 1,614.00 | 1,614.40 | 354.7K |
| 11:00 | 1,614.40 | 1,616.90 | 1,611.50 | 1,611.70 | 399.5K |
| 11:05 | 1,611.30 | 1,614.60 | 1,610.60 | 1,614.60 | 419.8K |
| 11:10 | 1,613.20 | 1,613.30 | 1,609.70 | 1,612.90 | 617.7K |
| 11:15 | 1,612.70 | 1,619.50 | 1,612.70 | 1,614.50 | 455.5K |
| 11:20 | 1,611.80 | 1,614.30 | 1,611.80 | 1,614.20 | 325.5K |
| 11:25 | 1,614.10 | 1,614.90 | 1,613.60 | 1,613.90 | 389.0K |
| 11:30 | 1,613.60 | 1,615.10 | 1,612.10 | 1,612.10 | 365.1K |
| 11:35 | 1,610.50 | 1,610.50 | 1,605.10 | 1,605.50 | 569.1K |
| 11:40 | 1,605.40 | 1,606.30 | 1,604.20 | 1,605.40 | 462.5K |
| 11:45 | 1,605.50 | 1,608.70 | 1,605.50 | 1,608.00 | 223.5K |
| 11:50 | 1,605.50 | 1,607.20 | 1,604.70 | 1,607.20 | 389.3K |
| 11:55 | 1,605.80 | 1,606.50 | 1,604.70 | 1,604.90 | 265.5K |
| 12:00 | 1,606.50 | 1,610.30 | 1,606.50 | 1,607.30 | 291.9K |
| 12:05 | 1,607.30 | 1,615.00 | 1,607.00 | 1,615.00 | 222.0K |
| 12:10 | 1,615.20 | 1,618.30 | 1,614.90 | 1,618.30 | 445.0K |
| 12:15 | 1,618.90 | 1,623.30 | 1,618.90 | 1,623.30 | 410.7K |
| 12:20 | 1,622.70 | 1,625.20 | 1,622.70 | 1,624.50 | 244.0K |
| 12:25 | 1,625.30 | 1,626.00 | 1,623.20 | 1,624.40 | 238.2K |
| 12:30 | 1,625.00 | 1,625.30 | 1,622.80 | 1,623.10 | 233.7K |
| 12:35 | 1,623.90 | 1,624.00 | 1,622.60 | 1,622.60 | 367.5K |
| 12:40 | 1,622.60 | 1,624.80 | 1,622.50 | 1,624.80 | 516.2K |
| 12:45 | 1,625.40 | 1,630.80 | 1,625.40 | 1,630.80 | 385.4K |
| 12:50 | 1,631.00 | 1,633.50 | 1,630.10 | 1,632.90 | 354.9K |
| 12:55 | 1,633.30 | 1,633.30 | 1,630.40 | 1,632.10 | 377.8K |
| 13:00 | 1,633.10 | 1,633.70 | 1,632.10 | 1,633.20 | 298.0K |
| 13:05 | 1,633.00 | 1,633.10 | 1,629.60 | 1,629.60 | 233.7K |
| 13:10 | 1,627.90 | 1,629.00 | 1,627.90 | 1,628.40 | 310.8K |
| 13:15 | 1,628.70 | 1,629.40 | 1,627.70 | 1,629.40 | 228.6K |
| 13:20 | 1,629.80 | 1,633.70 | 1,629.80 | 1,633.20 | 183.8K |
| 13:25 | 1,633.90 | 1,634.20 | 1,630.60 | 1,632.70 | 452.1K |
| 13:30 | 1,632.00 | 1,632.90 | 1,630.30 | 1,632.90 | 420.5K |
| 13:35 | 1,633.40 | 1,635.00 | 1,631.90 | 1,633.50 | 256.0K |
| 13:40 | 1,635.00 | 1,638.10 | 1,635.00 | 1,638.10 | 224.7K |
| 13:45 | 1,637.30 | 1,637.60 | 1,636.90 | 1,637.40 | 335.5K |
| 13:50 | 1,636.90 | 1,641.90 | 1,636.70 | 1,639.10 | 396.4K |
| 13:55 | 1,639.40 | 1,639.40 | 1,636.40 | 1,638.40 | 359.8K |
| 14:00 | 1,638.00 | 1,639.10 | 1,632.90 | 1,632.90 | 368.4K |
| 14:05 | 1,632.30 | 1,633.40 | 1,631.40 | 1,633.30 | 297.3K |
| 14:10 | 1,632.60 | 1,636.00 | 1,632.10 | 1,635.10 | 670.0K |
| 14:15 | 1,634.20 | 1,634.20 | 1,632.80 | 1,634.00 | 245.4K |
| 14:20 | 1,634.00 | 1,637.90 | 1,634.00 | 1,637.30 | 314.1K |
| 14:25 | 1,637.60 | 1,638.20 | 1,635.80 | 1,636.30 | 314.5K |
| 14:30 | 1,636.30 | 1,637.60 | 1,636.30 | 1,636.60 | 121.3K |
| 14:35 | 1,637.20 | 1,638.60 | 1,636.60 | 1,638.60 | 285.5K |
| 14:40 | 1,638.40 | 1,642.50 | 1,638.10 | 1,641.00 | 264.3K |
| 14:45 | 1,641.10 | 1,641.10 | 1,636.90 | 1,636.90 | 234.8K |
| 14:50 | 1,635.00 | 1,635.20 | 1,634.10 | 1,635.00 | 241.8K |
| 14:55 | 1,637.90 | 1,638.90 | 1,633.10 | 1,633.90 | 285.8K |
| 15:00 | 1,633.10 | 1,633.90 | 1,630.70 | 1,630.70 | 355.5K |
| 15:05 | 1,631.20 | 1,636.10 | 1,629.90 | 1,636.10 | 163.7K |
| 15:10 | 1,637.00 | 1,638.30 | 1,636.70 | 1,638.00 | 242.3K |
| 15:15 | 1,637.20 | 1,637.20 | 1,634.00 | 1,634.00 | 201.7K |
| 15:20 | 1,635.70 | 1,635.70 | 1,630.70 | 1,630.70 | 310.4K |
| 15:25 | 1,630.00 | 1,633.00 | 1,630.00 | 1,630.70 | 384.1K |
| 15:30 | 1,636.20 | 1,640.60 | 1,636.20 | 1,640.20 | 804.4K |
| 15:35 | 1,640.80 | 1,640.80 | 1,634.00 | 1,634.70 | 525.8K |
| 15:40 | 1,635.20 | 1,637.90 | 1,634.80 | 1,635.30 | 302.6K |
| 15:45 | 1,636.50 | 1,640.40 | 1,634.80 | 1,638.50 | 520.8K |
| 15:50 | 1,635.40 | 1,635.50 | 1,628.90 | 1,635.50 | 802.2K |
| 15:55 | 1,637.80 | 1,638.60 | 1,636.20 | 1,638.00 | 937.1K |
| 16:00 | 1,638.60 | 1,642.50 | 1,636.50 | 1,642.00 | 649.6K |
| 16:05 | 1,641.10 | 1,644.10 | 1,640.50 | 1,642.90 | 531.3K |
| 16:10 | 1,643.60 | 1,645.50 | 1,640.00 | 1,640.00 | 344.9K |
| 16:15 | 1,640.90 | 1,644.40 | 1,640.40 | 1,643.20 | 628.6K |
| 16:20 | 1,644.20 | 1,644.90 | 1,639.10 | 1,641.30 | 421.0K |
| 16:25 | 1,641.60 | 1,647.00 | 1,641.00 | 1,647.00 | 582.0K |
| 16:30 | 1,651.30 | 1,651.80 | 1,649.10 | 1,649.20 | 830.5K |
| 16:35 | 1,649.30 | 1,655.90 | 1,647.90 | 1,655.90 | 889.3K |
| 16:40 | 1,656.20 | 1,659.50 | 1,656.20 | 1,659.40 | 718.6K |
| 16:45 | 1,659.10 | 1,663.40 | 1,659.10 | 1,663.40 | 1,233.8K |
| 16:50 | 1,663.90 | 1,663.90 | 1,661.10 | 1,662.00 | 645.7K |
| 16:55 | 1,661.10 | 1,663.00 | 1,661.10 | 1,661.60 | 694.1K |
| 17:00 | 1,661.80 | 1,661.80 | 1,659.10 | 1,661.60 | 868.3K |
| 17:05 | 1,661.90 | 1,663.50 | 1,661.50 | 1,662.00 | 778.0K |
| 17:10 | 1,661.50 | 1,661.50 | 1,653.30 | 1,657.60 | 982.9K |
| 17:15 | 1,657.40 | 1,662.00 | 1,657.40 | 1,659.30 | 840.8K |
| 17:20 | 1,657.00 | 1,658.60 | 1,655.50 | 1,655.50 | 1,125.5K |
| 17:25 | 1,655.00 | 1,661.60 | 1,655.00 | 1,659.90 | 1,534.8K |
| 17:35 | 1,660.50 | 1,660.50 | 1,660.50 | 1,660.50 | 0.0K |