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 | 926.30 | 929.80 | 926.30 | 927.30 | 3,127.6K |
| 09:05 | 926.30 | 928.30 | 926.00 | 927.80 | 1,129.5K |
| 09:10 | 927.50 | 927.80 | 924.10 | 924.10 | 790.3K |
| 09:15 | 925.40 | 928.70 | 924.50 | 928.20 | 974.8K |
| 09:20 | 928.10 | 929.80 | 927.50 | 929.40 | 504.0K |
| 09:25 | 930.70 | 932.60 | 930.70 | 930.80 | 599.4K |
| 09:30 | 930.50 | 932.30 | 930.50 | 931.80 | 597.6K |
| 09:35 | 931.70 | 933.00 | 931.60 | 932.70 | 526.6K |
| 09:40 | 932.50 | 933.80 | 932.50 | 932.80 | 598.0K |
| 09:45 | 932.50 | 934.70 | 932.30 | 934.70 | 327.4K |
| 09:50 | 934.60 | 937.10 | 934.60 | 937.10 | 666.4K |
| 09:55 | 937.30 | 938.60 | 937.30 | 938.40 | 449.0K |
| 10:00 | 938.40 | 938.40 | 936.20 | 937.70 | 653.6K |
| 10:05 | 937.70 | 937.70 | 934.60 | 934.70 | 386.7K |
| 10:10 | 934.80 | 934.80 | 932.40 | 933.40 | 462.0K |
| 10:15 | 934.70 | 935.90 | 934.50 | 935.50 | 557.1K |
| 10:20 | 935.40 | 935.60 | 934.10 | 934.10 | 398.7K |
| 10:25 | 934.00 | 935.10 | 933.80 | 934.90 | 209.2K |
| 10:30 | 935.30 | 937.00 | 935.30 | 937.00 | 504.6K |
| 10:35 | 936.50 | 936.50 | 935.80 | 936.30 | 325.9K |
| 10:40 | 936.20 | 937.00 | 935.40 | 936.50 | 308.1K |
| 10:45 | 936.40 | 936.40 | 935.80 | 936.20 | 223.5K |
| 10:50 | 935.80 | 937.30 | 935.30 | 937.10 | 362.2K |
| 10:55 | 936.40 | 938.50 | 935.70 | 938.20 | 596.7K |
| 11:00 | 938.20 | 938.20 | 936.80 | 937.30 | 366.2K |
| 11:05 | 937.00 | 938.60 | 936.70 | 938.60 | 621.8K |
| 11:10 | 939.30 | 940.30 | 939.30 | 940.20 | 740.4K |
| 11:15 | 939.50 | 939.50 | 937.00 | 937.20 | 344.8K |
| 11:20 | 937.20 | 937.20 | 933.70 | 933.70 | 288.1K |
| 11:25 | 933.50 | 934.30 | 933.20 | 934.00 | 250.4K |
| 11:30 | 933.90 | 935.90 | 933.80 | 935.70 | 258.5K |
| 11:35 | 935.70 | 936.60 | 935.60 | 936.20 | 395.6K |
| 11:40 | 936.30 | 936.80 | 935.30 | 935.30 | 430.5K |
| 11:45 | 935.50 | 935.90 | 935.30 | 935.90 | 403.2K |
| 11:50 | 936.10 | 939.00 | 936.10 | 939.00 | 340.0K |
| 11:55 | 938.80 | 940.10 | 938.70 | 940.00 | 289.4K |
| 12:00 | 940.20 | 941.70 | 940.20 | 940.70 | 630.9K |
| 12:05 | 940.70 | 940.70 | 939.70 | 940.00 | 211.9K |
| 12:10 | 940.00 | 940.00 | 938.70 | 938.70 | 581.0K |
| 12:15 | 938.50 | 938.60 | 937.90 | 937.90 | 230.9K |
| 12:20 | 938.00 | 938.30 | 937.70 | 937.70 | 271.3K |
| 12:25 | 937.90 | 937.90 | 936.40 | 936.90 | 695.2K |
| 12:30 | 936.90 | 939.50 | 936.90 | 939.50 | 440.0K |
| 12:35 | 939.80 | 939.90 | 939.20 | 939.20 | 363.5K |
| 12:40 | 939.60 | 939.60 | 938.60 | 938.80 | 141.8K |
| 12:45 | 938.50 | 939.60 | 938.50 | 939.60 | 457.4K |
| 12:50 | 939.70 | 941.40 | 939.70 | 941.20 | 525.7K |
| 12:55 | 941.20 | 944.00 | 941.20 | 944.00 | 493.4K |
| 13:00 | 944.90 | 944.90 | 944.00 | 944.10 | 648.1K |
| 13:05 | 943.70 | 944.10 | 943.00 | 943.00 | 458.0K |
| 13:10 | 943.00 | 943.60 | 942.80 | 943.20 | 199.1K |
| 13:15 | 943.60 | 944.40 | 942.80 | 942.80 | 387.3K |
| 13:20 | 942.80 | 943.40 | 942.80 | 942.80 | 354.3K |
| 13:25 | 942.70 | 942.70 | 941.90 | 941.90 | 436.4K |
| 13:30 | 941.80 | 943.10 | 941.70 | 942.50 | 392.3K |
| 13:35 | 942.10 | 942.10 | 940.80 | 940.80 | 271.5K |
| 13:40 | 940.40 | 940.40 | 939.90 | 939.90 | 335.6K |
| 13:45 | 940.20 | 940.50 | 940.00 | 940.10 | 232.6K |
| 13:50 | 940.20 | 942.00 | 940.20 | 942.00 | 389.8K |
| 13:55 | 942.30 | 942.70 | 942.00 | 942.70 | 320.0K |
| 14:00 | 942.60 | 942.60 | 941.20 | 941.20 | 329.2K |
| 14:05 | 941.20 | 942.40 | 941.00 | 941.70 | 432.0K |
| 14:10 | 941.50 | 941.50 | 940.10 | 940.40 | 213.8K |
| 14:15 | 940.60 | 941.10 | 940.60 | 941.00 | 220.3K |
| 14:20 | 941.10 | 941.90 | 941.10 | 941.50 | 202.8K |
| 14:25 | 941.80 | 942.80 | 941.80 | 942.80 | 349.3K |
| 14:30 | 942.60 | 942.60 | 941.50 | 942.40 | 307.9K |
| 14:35 | 942.50 | 943.50 | 942.50 | 943.50 | 271.8K |
| 14:40 | 943.50 | 944.20 | 943.40 | 943.40 | 442.5K |
| 14:45 | 943.00 | 943.00 | 940.90 | 941.00 | 255.5K |
| 14:50 | 940.90 | 941.90 | 940.90 | 941.90 | 223.4K |
| 14:55 | 942.00 | 942.30 | 940.20 | 940.20 | 250.3K |
| 15:00 | 939.90 | 940.30 | 939.00 | 939.10 | 193.6K |
| 15:05 | 938.90 | 938.90 | 938.10 | 938.80 | 219.0K |
| 15:10 | 938.80 | 938.80 | 937.40 | 937.40 | 262.0K |
| 15:15 | 938.10 | 938.10 | 937.20 | 937.40 | 265.0K |
| 15:20 | 936.60 | 936.60 | 935.90 | 936.30 | 250.7K |
| 15:25 | 936.40 | 936.60 | 935.60 | 935.70 | 233.0K |
| 15:30 | 935.60 | 935.60 | 932.80 | 932.80 | 658.4K |
| 15:35 | 932.70 | 934.00 | 932.10 | 934.00 | 629.2K |
| 15:40 | 934.30 | 935.20 | 933.40 | 935.20 | 498.2K |
| 15:45 | 934.80 | 934.80 | 932.30 | 932.30 | 571.4K |
| 15:50 | 932.70 | 932.70 | 931.50 | 932.20 | 801.0K |
| 15:55 | 931.30 | 931.30 | 930.70 | 931.30 | 456.0K |
| 16:00 | 931.70 | 931.70 | 929.40 | 929.50 | 827.3K |
| 16:05 | 929.90 | 932.50 | 929.90 | 931.40 | 602.6K |
| 16:10 | 931.60 | 931.90 | 929.10 | 929.10 | 355.6K |
| 16:15 | 928.80 | 928.80 | 927.70 | 927.70 | 614.4K |
| 16:20 | 927.10 | 927.30 | 926.10 | 927.30 | 696.2K |
| 16:25 | 927.00 | 928.30 | 926.60 | 927.50 | 857.6K |
| 16:30 | 927.70 | 927.70 | 926.10 | 926.90 | 356.6K |
| 16:35 | 927.30 | 928.20 | 926.70 | 928.20 | 688.2K |
| 16:40 | 928.20 | 928.80 | 928.10 | 928.20 | 638.8K |
| 16:45 | 928.20 | 928.20 | 926.80 | 926.80 | 493.1K |
| 16:50 | 926.90 | 929.90 | 926.90 | 929.60 | 481.4K |
| 16:55 | 929.70 | 929.70 | 928.30 | 929.10 | 391.9K |
| 17:00 | 928.90 | 930.00 | 928.30 | 930.00 | 507.3K |
| 17:05 | 930.50 | 930.80 | 929.00 | 929.50 | 544.3K |
| 17:10 | 929.20 | 929.20 | 927.30 | 927.30 | 573.4K |
| 17:15 | 927.50 | 928.50 | 927.30 | 928.30 | 625.5K |
| 17:20 | 928.20 | 930.30 | 928.20 | 930.30 | 925.4K |
| 17:25 | 931.00 | 931.00 | 930.10 | 930.60 | 1,532.5K |
| 17:35 | 929.70 | 929.70 | 929.70 | 929.70 | 0.0K |