2,660.00
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 1,683.80 | 1,692.50 | 1,682.60 | 1,692.50 | 3,430.5K |
| 09:05 | 1,687.60 | 1,687.60 | 1,674.30 | 1,674.30 | 1,169.2K |
| 09:10 | 1,675.20 | 1,678.10 | 1,673.40 | 1,677.70 | 537.2K |
| 09:15 | 1,677.70 | 1,680.40 | 1,674.90 | 1,676.30 | 800.4K |
| 09:20 | 1,675.00 | 1,675.00 | 1,668.00 | 1,668.00 | 727.5K |
| 09:25 | 1,668.60 | 1,668.70 | 1,664.50 | 1,668.60 | 487.4K |
| 09:30 | 1,665.90 | 1,674.40 | 1,665.90 | 1,673.00 | 664.4K |
| 09:35 | 1,674.60 | 1,677.90 | 1,672.60 | 1,677.00 | 502.8K |
| 09:40 | 1,675.40 | 1,675.40 | 1,670.40 | 1,670.40 | 436.9K |
| 09:45 | 1,667.50 | 1,668.90 | 1,664.30 | 1,664.30 | 475.2K |
| 09:50 | 1,663.90 | 1,664.20 | 1,657.80 | 1,659.30 | 670.7K |
| 09:55 | 1,657.20 | 1,658.80 | 1,653.00 | 1,655.50 | 906.4K |
| 10:00 | 1,661.70 | 1,664.70 | 1,657.60 | 1,662.80 | 513.1K |
| 10:05 | 1,663.60 | 1,667.10 | 1,662.60 | 1,665.60 | 329.5K |
| 10:10 | 1,664.80 | 1,669.20 | 1,664.80 | 1,668.90 | 359.1K |
| 10:15 | 1,667.80 | 1,667.80 | 1,660.10 | 1,660.20 | 752.1K |
| 10:20 | 1,661.70 | 1,668.00 | 1,661.70 | 1,666.60 | 384.3K |
| 10:25 | 1,666.70 | 1,669.60 | 1,665.80 | 1,667.40 | 314.5K |
| 10:30 | 1,667.90 | 1,668.60 | 1,666.10 | 1,667.60 | 432.8K |
| 10:35 | 1,669.90 | 1,669.90 | 1,667.40 | 1,668.40 | 455.5K |
| 10:40 | 1,669.20 | 1,669.20 | 1,655.90 | 1,656.30 | 840.3K |
| 10:45 | 1,655.80 | 1,660.60 | 1,655.40 | 1,660.60 | 529.8K |
| 10:50 | 1,660.70 | 1,662.40 | 1,660.70 | 1,662.10 | 384.3K |
| 10:55 | 1,664.40 | 1,668.80 | 1,662.40 | 1,668.80 | 496.5K |
| 11:00 | 1,668.70 | 1,673.20 | 1,668.70 | 1,672.10 | 481.0K |
| 11:05 | 1,671.90 | 1,673.50 | 1,671.10 | 1,673.50 | 220.6K |
| 11:10 | 1,674.10 | 1,675.10 | 1,671.00 | 1,672.10 | 337.4K |
| 11:15 | 1,672.00 | 1,672.00 | 1,667.40 | 1,669.90 | 286.7K |
| 11:20 | 1,670.70 | 1,671.00 | 1,667.80 | 1,669.10 | 385.6K |
| 11:25 | 1,666.00 | 1,666.20 | 1,664.80 | 1,665.60 | 287.8K |
| 11:30 | 1,666.90 | 1,667.00 | 1,659.10 | 1,662.70 | 493.1K |
| 11:35 | 1,662.10 | 1,662.60 | 1,661.10 | 1,661.50 | 287.2K |
| 11:40 | 1,661.20 | 1,668.30 | 1,661.20 | 1,668.30 | 272.4K |
| 11:45 | 1,665.30 | 1,667.30 | 1,663.40 | 1,664.90 | 694.5K |
| 11:50 | 1,665.10 | 1,666.80 | 1,665.10 | 1,666.60 | 417.8K |
| 11:55 | 1,665.40 | 1,666.90 | 1,664.00 | 1,665.00 | 272.9K |
| 12:00 | 1,663.50 | 1,665.00 | 1,663.10 | 1,665.00 | 239.8K |
| 12:05 | 1,665.40 | 1,668.80 | 1,665.40 | 1,667.80 | 410.5K |
| 12:10 | 1,670.50 | 1,674.80 | 1,669.60 | 1,670.30 | 634.5K |
| 12:15 | 1,671.10 | 1,671.10 | 1,666.90 | 1,668.10 | 137.7K |
| 12:20 | 1,667.90 | 1,667.90 | 1,663.70 | 1,665.90 | 858.2K |
| 12:25 | 1,665.50 | 1,665.70 | 1,663.20 | 1,664.40 | 300.9K |
| 12:30 | 1,665.30 | 1,666.30 | 1,662.90 | 1,662.90 | 204.6K |
| 12:35 | 1,663.20 | 1,666.30 | 1,663.20 | 1,666.30 | 318.7K |
| 12:40 | 1,665.80 | 1,667.40 | 1,664.70 | 1,667.40 | 462.1K |
| 12:45 | 1,669.10 | 1,670.80 | 1,669.10 | 1,670.80 | 245.1K |
| 12:50 | 1,671.30 | 1,671.30 | 1,667.70 | 1,668.60 | 265.3K |
| 12:55 | 1,668.80 | 1,672.00 | 1,668.80 | 1,672.00 | 247.2K |
| 13:00 | 1,670.30 | 1,676.50 | 1,670.30 | 1,676.50 | 288.5K |
| 13:05 | 1,677.80 | 1,678.70 | 1,675.50 | 1,678.70 | 290.0K |
| 13:10 | 1,679.50 | 1,680.80 | 1,678.60 | 1,678.60 | 412.9K |
| 13:15 | 1,677.50 | 1,681.20 | 1,677.50 | 1,680.70 | 234.9K |
| 13:20 | 1,679.70 | 1,679.70 | 1,674.50 | 1,674.50 | 270.5K |
| 13:25 | 1,675.00 | 1,675.40 | 1,674.30 | 1,675.30 | 208.1K |
| 13:30 | 1,675.40 | 1,677.90 | 1,675.30 | 1,677.50 | 300.6K |
| 13:35 | 1,677.10 | 1,678.80 | 1,676.90 | 1,677.10 | 287.0K |
| 13:40 | 1,677.80 | 1,677.80 | 1,674.40 | 1,674.40 | 198.4K |
| 13:45 | 1,674.90 | 1,675.90 | 1,673.90 | 1,675.30 | 196.5K |
| 13:50 | 1,674.60 | 1,675.50 | 1,670.50 | 1,670.50 | 202.8K |
| 13:55 | 1,670.80 | 1,672.50 | 1,670.20 | 1,672.10 | 200.2K |
| 14:00 | 1,671.80 | 1,671.90 | 1,670.80 | 1,670.80 | 335.3K |
| 14:05 | 1,671.10 | 1,671.40 | 1,670.30 | 1,671.40 | 412.5K |
| 14:10 | 1,672.30 | 1,673.60 | 1,672.00 | 1,673.60 | 143.3K |
| 14:15 | 1,673.00 | 1,674.30 | 1,672.00 | 1,673.00 | 226.7K |
| 14:20 | 1,673.00 | 1,673.40 | 1,670.30 | 1,670.50 | 261.4K |
| 14:25 | 1,670.30 | 1,670.60 | 1,668.40 | 1,669.50 | 284.6K |
| 14:30 | 1,669.30 | 1,669.50 | 1,667.60 | 1,668.90 | 220.3K |
| 14:35 | 1,669.70 | 1,671.10 | 1,669.70 | 1,670.50 | 289.2K |
| 14:40 | 1,670.70 | 1,673.20 | 1,670.70 | 1,671.30 | 285.1K |
| 14:45 | 1,671.80 | 1,672.20 | 1,667.10 | 1,667.10 | 248.8K |
| 14:50 | 1,666.00 | 1,668.20 | 1,659.50 | 1,659.50 | 382.0K |
| 14:55 | 1,659.30 | 1,659.30 | 1,654.00 | 1,654.30 | 417.5K |
| 15:00 | 1,654.20 | 1,656.10 | 1,652.50 | 1,656.10 | 376.9K |
| 15:05 | 1,655.60 | 1,658.00 | 1,654.30 | 1,657.50 | 260.7K |
| 15:10 | 1,657.20 | 1,658.70 | 1,656.40 | 1,656.40 | 207.6K |
| 15:15 | 1,656.40 | 1,659.40 | 1,655.90 | 1,659.00 | 211.8K |
| 15:20 | 1,658.90 | 1,662.10 | 1,658.90 | 1,662.10 | 416.4K |
| 15:25 | 1,661.40 | 1,663.50 | 1,660.90 | 1,662.90 | 237.0K |
| 15:30 | 1,659.90 | 1,663.30 | 1,658.10 | 1,660.40 | 748.7K |
| 15:35 | 1,660.80 | 1,660.80 | 1,656.10 | 1,659.40 | 483.4K |
| 15:40 | 1,661.00 | 1,663.80 | 1,659.90 | 1,660.20 | 496.5K |
| 15:45 | 1,661.70 | 1,670.00 | 1,661.70 | 1,670.00 | 475.9K |
| 15:50 | 1,668.60 | 1,675.40 | 1,668.60 | 1,674.60 | 527.1K |
| 15:55 | 1,676.50 | 1,676.50 | 1,673.90 | 1,674.20 | 508.0K |
| 16:00 | 1,675.90 | 1,678.80 | 1,671.40 | 1,678.80 | 668.7K |
| 16:05 | 1,679.80 | 1,683.40 | 1,677.20 | 1,682.20 | 582.6K |
| 16:10 | 1,683.70 | 1,685.30 | 1,681.00 | 1,681.00 | 547.5K |
| 16:15 | 1,679.40 | 1,681.70 | 1,677.70 | 1,681.50 | 562.0K |
| 16:20 | 1,682.30 | 1,682.90 | 1,680.20 | 1,682.90 | 739.0K |
| 16:25 | 1,682.70 | 1,683.20 | 1,680.40 | 1,683.20 | 565.3K |
| 16:30 | 1,684.50 | 1,689.10 | 1,684.50 | 1,688.70 | 748.2K |
| 16:35 | 1,688.30 | 1,689.60 | 1,686.10 | 1,686.80 | 569.7K |
| 16:40 | 1,687.40 | 1,694.40 | 1,687.40 | 1,694.00 | 552.5K |
| 16:45 | 1,693.90 | 1,696.20 | 1,693.60 | 1,696.20 | 366.5K |
| 16:50 | 1,696.20 | 1,698.60 | 1,695.00 | 1,695.00 | 586.3K |
| 16:55 | 1,691.80 | 1,694.60 | 1,691.30 | 1,694.60 | 626.3K |
| 17:00 | 1,695.10 | 1,698.70 | 1,695.10 | 1,697.10 | 936.1K |
| 17:05 | 1,697.80 | 1,700.60 | 1,697.80 | 1,700.60 | 872.5K |
| 17:10 | 1,700.00 | 1,705.10 | 1,700.00 | 1,704.20 | 1,029.6K |
| 17:15 | 1,704.50 | 1,706.20 | 1,703.50 | 1,705.30 | 986.5K |
| 17:20 | 1,705.10 | 1,706.30 | 1,704.40 | 1,705.40 | 740.9K |
| 17:25 | 1,705.10 | 1,706.40 | 1,704.30 | 1,706.30 | 1,577.1K |
| 17:35 | 1,708.30 | 1,708.30 | 1,708.30 | 1,708.30 | 0.0K |