1,890.00
最終更新: 2025-10-08
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 921.00 | 931.10 | 921.00 | 930.30 | 4,415.9K |
| 09:05 | 931.10 | 933.20 | 929.80 | 929.80 | 1,742.8K |
| 09:10 | 930.70 | 932.10 | 929.70 | 932.10 | 499.0K |
| 09:15 | 932.20 | 936.00 | 932.20 | 936.00 | 826.3K |
| 09:20 | 936.10 | 936.20 | 932.80 | 932.80 | 958.3K |
| 09:25 | 932.60 | 932.80 | 930.20 | 930.60 | 691.9K |
| 09:30 | 931.20 | 931.70 | 930.10 | 930.80 | 477.1K |
| 09:35 | 930.50 | 930.50 | 928.80 | 929.10 | 731.1K |
| 09:40 | 929.40 | 932.30 | 929.40 | 932.30 | 761.7K |
| 09:45 | 931.70 | 931.70 | 930.30 | 931.10 | 714.7K |
| 09:50 | 930.90 | 933.50 | 930.90 | 932.40 | 547.6K |
| 09:55 | 932.30 | 932.50 | 931.70 | 932.50 | 524.8K |
| 10:00 | 932.70 | 932.70 | 929.00 | 929.00 | 845.1K |
| 10:05 | 929.40 | 929.60 | 928.80 | 928.80 | 909.4K |
| 10:10 | 928.30 | 929.20 | 927.60 | 928.70 | 589.2K |
| 10:15 | 927.90 | 928.20 | 926.80 | 928.20 | 474.3K |
| 10:20 | 927.30 | 927.30 | 924.50 | 924.50 | 640.7K |
| 10:25 | 924.80 | 924.80 | 922.70 | 922.70 | 610.9K |
| 10:30 | 922.90 | 923.60 | 922.20 | 922.20 | 470.7K |
| 10:35 | 922.30 | 923.90 | 922.30 | 923.90 | 789.9K |
| 10:40 | 924.10 | 924.70 | 924.00 | 924.10 | 412.5K |
| 10:45 | 924.90 | 926.00 | 924.20 | 924.20 | 775.9K |
| 10:50 | 925.00 | 927.20 | 924.90 | 926.10 | 475.3K |
| 10:55 | 926.30 | 926.50 | 925.50 | 925.50 | 394.4K |
| 11:00 | 924.00 | 925.10 | 923.80 | 924.60 | 1,103.2K |
| 11:05 | 924.50 | 925.00 | 923.60 | 923.60 | 479.8K |
| 11:10 | 922.80 | 923.30 | 922.40 | 923.20 | 346.4K |
| 11:15 | 923.00 | 923.00 | 921.10 | 922.60 | 439.8K |
| 11:20 | 922.20 | 922.30 | 920.70 | 921.30 | 438.3K |
| 11:25 | 921.60 | 923.00 | 921.60 | 923.00 | 461.0K |
| 11:30 | 923.30 | 923.80 | 922.40 | 922.40 | 620.2K |
| 11:35 | 922.30 | 922.50 | 920.90 | 920.90 | 370.7K |
| 11:40 | 920.50 | 921.80 | 920.50 | 921.30 | 592.4K |
| 11:45 | 920.70 | 924.20 | 920.20 | 924.20 | 1,223.0K |
| 11:50 | 924.10 | 928.90 | 924.10 | 928.90 | 6,634.5K |
| 11:55 | 928.20 | 928.30 | 926.30 | 926.60 | 7,125.5K |
| 12:00 | 926.60 | 926.80 | 925.90 | 925.90 | 798.0K |
| 12:05 | 925.90 | 927.70 | 925.80 | 927.60 | 558.5K |
| 12:10 | 927.70 | 929.60 | 927.70 | 929.00 | 1,334.7K |
| 12:15 | 929.20 | 931.20 | 929.20 | 930.90 | 1,072.5K |
| 12:20 | 930.50 | 932.00 | 930.50 | 931.60 | 631.0K |
| 12:25 | 931.20 | 932.60 | 931.10 | 931.80 | 409.2K |
| 12:30 | 931.50 | 932.70 | 931.50 | 932.70 | 305.3K |
| 12:35 | 933.00 | 933.50 | 932.50 | 932.50 | 574.5K |
| 12:40 | 932.70 | 933.80 | 932.60 | 933.80 | 643.3K |
| 12:45 | 933.70 | 933.70 | 932.00 | 932.00 | 360.1K |
| 12:50 | 931.60 | 931.70 | 930.50 | 930.60 | 597.0K |
| 12:55 | 931.00 | 932.90 | 931.00 | 932.80 | 278.3K |
| 13:00 | 933.40 | 935.10 | 933.40 | 935.10 | 809.2K |
| 13:05 | 934.60 | 935.90 | 934.60 | 935.70 | 493.1K |
| 13:10 | 935.80 | 936.10 | 935.20 | 936.10 | 403.3K |
| 13:15 | 936.20 | 937.00 | 936.20 | 936.80 | 336.2K |
| 13:20 | 937.10 | 937.10 | 934.70 | 934.70 | 404.7K |
| 13:25 | 934.90 | 935.10 | 933.80 | 933.80 | 525.4K |
| 13:30 | 934.00 | 934.40 | 933.30 | 933.30 | 506.6K |
| 13:35 | 933.40 | 933.40 | 932.60 | 932.60 | 454.8K |
| 13:40 | 932.50 | 933.50 | 931.90 | 933.00 | 499.0K |
| 13:45 | 933.00 | 933.00 | 932.20 | 932.20 | 282.2K |
| 13:50 | 931.80 | 932.90 | 931.80 | 932.90 | 180.1K |
| 13:55 | 933.20 | 933.30 | 932.90 | 933.30 | 320.2K |
| 14:00 | 933.40 | 934.20 | 933.40 | 934.20 | 523.5K |
| 14:05 | 935.20 | 937.10 | 935.10 | 937.10 | 833.3K |
| 14:10 | 937.30 | 937.60 | 937.20 | 937.20 | 701.6K |
| 14:15 | 937.30 | 937.60 | 937.20 | 937.50 | 529.9K |
| 14:20 | 937.60 | 937.90 | 937.20 | 937.40 | 527.5K |
| 14:25 | 937.70 | 938.80 | 937.70 | 938.30 | 690.1K |
| 14:30 | 938.10 | 938.10 | 937.20 | 937.20 | 334.6K |
| 14:35 | 937.10 | 937.90 | 936.90 | 937.90 | 408.5K |
| 14:40 | 937.60 | 937.70 | 937.40 | 937.50 | 239.1K |
| 14:45 | 937.20 | 937.30 | 935.60 | 935.60 | 260.2K |
| 14:50 | 935.20 | 935.50 | 934.70 | 934.70 | 237.2K |
| 14:55 | 934.70 | 935.80 | 934.70 | 935.80 | 319.1K |
| 15:00 | 935.90 | 936.10 | 935.80 | 936.00 | 499.3K |
| 15:05 | 936.10 | 936.20 | 935.10 | 936.00 | 357.3K |
| 15:10 | 936.10 | 937.90 | 936.10 | 936.80 | 576.5K |
| 15:15 | 936.30 | 936.30 | 934.80 | 935.00 | 578.0K |
| 15:20 | 934.80 | 935.20 | 934.80 | 935.00 | 190.5K |
| 15:25 | 934.80 | 935.70 | 934.60 | 935.70 | 390.8K |
| 15:30 | 936.00 | 936.40 | 934.90 | 935.00 | 781.7K |
| 15:35 | 935.00 | 935.20 | 932.90 | 932.90 | 464.4K |
| 15:40 | 931.80 | 931.90 | 928.90 | 929.40 | 822.1K |
| 15:45 | 929.90 | 931.10 | 928.70 | 928.70 | 783.5K |
| 15:50 | 928.30 | 929.00 | 927.70 | 927.90 | 817.5K |
| 15:55 | 928.30 | 928.50 | 926.80 | 926.80 | 721.9K |
| 16:00 | 926.30 | 926.30 | 923.90 | 923.90 | 810.4K |
| 16:05 | 924.20 | 927.20 | 923.70 | 926.60 | 1,390.2K |
| 16:10 | 926.20 | 926.20 | 922.10 | 922.30 | 727.8K |
| 16:15 | 920.90 | 924.50 | 920.90 | 924.30 | 1,763.0K |
| 16:20 | 925.10 | 927.10 | 925.00 | 926.10 | 1,414.1K |
| 16:25 | 927.20 | 927.20 | 925.50 | 926.60 | 1,103.2K |
| 16:30 | 925.80 | 929.20 | 925.80 | 927.90 | 2,140.5K |
| 16:35 | 928.10 | 928.10 | 925.90 | 925.90 | 1,335.9K |
| 16:40 | 923.40 | 925.10 | 923.10 | 924.20 | 1,540.3K |
| 16:45 | 924.20 | 924.50 | 923.90 | 924.20 | 708.4K |
| 16:50 | 924.50 | 926.00 | 924.50 | 925.30 | 613.4K |
| 16:55 | 925.40 | 927.60 | 925.40 | 927.60 | 870.9K |
| 17:00 | 926.50 | 927.10 | 926.10 | 926.10 | 817.0K |
| 17:05 | 926.70 | 926.70 | 926.00 | 926.60 | 879.6K |
| 17:10 | 926.70 | 927.00 | 925.60 | 925.60 | 988.0K |
| 17:15 | 925.80 | 926.40 | 924.50 | 926.40 | 1,308.2K |
| 17:20 | 926.80 | 927.20 | 926.50 | 926.50 | 1,832.2K |
| 17:25 | 926.40 | 926.40 | 923.60 | 924.10 | 2,058.3K |
| 17:35 | 921.50 | 921.50 | 921.50 | 921.50 | 0.0K |