1,836.50
最終更新: 2025-10-07
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 891.10 | 891.50 | 889.80 | 891.20 | 1,351.3K |
| 09:05 | 892.60 | 894.60 | 892.50 | 894.60 | 595.2K |
| 09:10 | 893.80 | 894.10 | 891.50 | 891.70 | 614.3K |
| 09:15 | 891.80 | 892.40 | 890.30 | 892.20 | 625.6K |
| 09:20 | 892.60 | 892.60 | 889.30 | 889.50 | 510.9K |
| 09:25 | 890.00 | 892.10 | 890.00 | 891.80 | 281.4K |
| 09:30 | 891.30 | 892.20 | 890.70 | 890.70 | 328.7K |
| 09:35 | 890.90 | 891.60 | 890.10 | 890.30 | 394.2K |
| 09:40 | 890.70 | 890.80 | 889.20 | 889.20 | 402.6K |
| 09:45 | 889.10 | 891.80 | 889.10 | 891.60 | 550.3K |
| 09:50 | 892.00 | 894.20 | 892.00 | 894.20 | 224.3K |
| 09:55 | 894.10 | 895.00 | 894.10 | 894.60 | 357.5K |
| 10:00 | 894.40 | 895.20 | 894.40 | 894.50 | 415.2K |
| 10:05 | 894.60 | 894.70 | 892.90 | 893.70 | 237.8K |
| 10:10 | 894.10 | 894.10 | 892.10 | 892.30 | 234.4K |
| 10:15 | 892.30 | 894.60 | 892.30 | 894.30 | 380.6K |
| 10:20 | 894.10 | 895.50 | 893.80 | 895.50 | 322.5K |
| 10:25 | 895.10 | 895.10 | 893.60 | 893.70 | 371.2K |
| 10:30 | 893.60 | 894.30 | 893.60 | 894.20 | 208.7K |
| 10:35 | 894.40 | 895.80 | 894.30 | 895.50 | 303.9K |
| 10:40 | 895.50 | 895.50 | 893.40 | 893.40 | 322.8K |
| 10:45 | 893.10 | 893.10 | 891.10 | 891.10 | 499.0K |
| 10:50 | 889.70 | 891.50 | 889.00 | 891.50 | 641.5K |
| 10:55 | 891.50 | 892.20 | 891.10 | 891.80 | 298.6K |
| 11:00 | 891.60 | 892.90 | 891.60 | 892.60 | 154.8K |
| 11:05 | 892.50 | 894.00 | 892.50 | 893.90 | 599.0K |
| 11:10 | 894.00 | 894.00 | 892.90 | 892.90 | 277.7K |
| 11:15 | 893.70 | 893.70 | 892.50 | 893.30 | 230.3K |
| 11:20 | 893.20 | 893.30 | 892.40 | 893.20 | 117.4K |
| 11:25 | 892.90 | 893.10 | 892.60 | 892.70 | 153.7K |
| 11:30 | 892.60 | 892.80 | 891.60 | 892.80 | 229.5K |
| 11:35 | 892.90 | 893.90 | 892.70 | 893.90 | 185.0K |
| 11:40 | 893.90 | 895.00 | 892.80 | 892.80 | 425.2K |
| 11:45 | 892.40 | 892.40 | 891.10 | 891.20 | 282.6K |
| 11:50 | 892.50 | 892.60 | 890.70 | 890.70 | 678.0K |
| 11:55 | 890.30 | 891.80 | 890.00 | 891.80 | 584.9K |
| 12:00 | 892.40 | 894.00 | 891.80 | 893.90 | 381.4K |
| 12:05 | 893.90 | 893.90 | 893.40 | 893.40 | 235.9K |
| 12:10 | 893.60 | 893.80 | 892.90 | 892.90 | 294.5K |
| 12:15 | 892.00 | 893.40 | 892.00 | 893.40 | 271.9K |
| 12:20 | 893.70 | 894.30 | 893.40 | 894.30 | 149.9K |
| 12:25 | 894.40 | 895.60 | 894.30 | 895.60 | 326.2K |
| 12:30 | 895.30 | 895.30 | 894.30 | 894.30 | 296.7K |
| 12:35 | 894.60 | 894.90 | 894.20 | 894.30 | 293.3K |
| 12:40 | 894.60 | 894.80 | 894.00 | 894.00 | 204.7K |
| 12:45 | 893.90 | 895.70 | 893.70 | 895.70 | 240.4K |
| 12:50 | 895.70 | 898.90 | 895.60 | 898.60 | 837.0K |
| 12:55 | 898.50 | 898.60 | 897.70 | 898.60 | 194.9K |
| 13:00 | 899.20 | 899.90 | 899.20 | 899.90 | 217.2K |
| 13:05 | 899.90 | 900.80 | 899.90 | 900.40 | 229.5K |
| 13:10 | 900.90 | 902.00 | 900.90 | 901.80 | 385.6K |
| 13:15 | 901.70 | 901.70 | 899.70 | 899.70 | 828.4K |
| 13:20 | 899.70 | 900.00 | 899.30 | 899.70 | 190.6K |
| 13:25 | 899.50 | 900.30 | 899.00 | 899.00 | 314.1K |
| 13:30 | 898.90 | 899.40 | 898.90 | 899.10 | 150.4K |
| 13:35 | 898.40 | 898.80 | 898.40 | 898.60 | 276.6K |
| 13:40 | 898.50 | 900.20 | 898.50 | 899.80 | 248.0K |
| 13:45 | 900.20 | 900.80 | 900.10 | 900.80 | 164.7K |
| 13:50 | 901.20 | 901.20 | 900.10 | 900.20 | 225.4K |
| 13:55 | 899.60 | 899.70 | 899.40 | 899.40 | 428.9K |
| 14:00 | 899.60 | 900.20 | 899.10 | 900.20 | 279.0K |
| 14:05 | 900.80 | 901.60 | 900.80 | 901.60 | 340.9K |
| 14:10 | 901.70 | 901.70 | 900.50 | 900.60 | 181.8K |
| 14:15 | 900.60 | 900.90 | 900.30 | 900.50 | 389.5K |
| 14:20 | 900.60 | 900.60 | 899.30 | 899.30 | 135.3K |
| 14:25 | 899.50 | 900.00 | 899.50 | 899.90 | 180.6K |
| 14:30 | 901.60 | 901.60 | 899.20 | 900.40 | 888.8K |
| 14:35 | 900.90 | 901.20 | 900.30 | 900.30 | 266.0K |
| 14:40 | 900.00 | 902.00 | 900.00 | 901.40 | 141.7K |
| 14:45 | 901.60 | 902.00 | 901.20 | 901.20 | 172.7K |
| 14:50 | 899.90 | 900.30 | 899.70 | 899.70 | 260.1K |
| 14:55 | 899.70 | 900.00 | 898.40 | 899.80 | 447.7K |
| 15:00 | 900.60 | 900.60 | 899.50 | 900.00 | 171.9K |
| 15:05 | 900.00 | 901.40 | 900.00 | 901.40 | 256.8K |
| 15:10 | 901.40 | 902.20 | 901.40 | 902.20 | 134.6K |
| 15:15 | 901.80 | 901.80 | 900.00 | 900.50 | 531.9K |
| 15:20 | 900.80 | 903.00 | 900.80 | 902.80 | 126.1K |
| 15:25 | 902.90 | 903.20 | 902.50 | 902.70 | 260.5K |
| 15:30 | 903.30 | 903.30 | 900.90 | 900.90 | 823.8K |
| 15:35 | 901.10 | 902.20 | 901.10 | 902.20 | 617.2K |
| 15:40 | 902.10 | 903.20 | 902.10 | 903.00 | 372.8K |
| 15:45 | 902.90 | 903.50 | 902.70 | 903.40 | 525.5K |
| 15:50 | 903.80 | 904.00 | 903.20 | 903.20 | 270.8K |
| 15:55 | 903.80 | 904.90 | 903.80 | 904.90 | 281.2K |
| 16:00 | 905.60 | 906.30 | 905.60 | 905.60 | 548.9K |
| 16:05 | 905.80 | 907.70 | 905.80 | 906.20 | 571.5K |
| 16:10 | 906.80 | 908.60 | 906.80 | 908.30 | 659.4K |
| 16:15 | 908.30 | 908.30 | 907.70 | 907.70 | 287.4K |
| 16:20 | 907.70 | 908.60 | 907.00 | 908.10 | 521.7K |
| 16:25 | 908.10 | 908.10 | 907.20 | 907.20 | 375.6K |
| 16:30 | 907.30 | 907.90 | 906.10 | 906.20 | 512.4K |
| 16:35 | 906.40 | 907.00 | 906.40 | 906.90 | 217.7K |
| 16:40 | 906.80 | 906.90 | 906.30 | 906.40 | 415.3K |
| 16:45 | 906.10 | 906.30 | 905.50 | 905.50 | 657.0K |
| 16:50 | 905.50 | 905.50 | 904.40 | 904.40 | 715.8K |
| 16:55 | 904.80 | 905.40 | 904.80 | 905.40 | 369.7K |
| 17:00 | 905.80 | 905.80 | 905.20 | 905.80 | 412.6K |
| 17:05 | 905.90 | 907.60 | 905.90 | 907.60 | 727.8K |
| 17:10 | 907.70 | 909.50 | 907.60 | 909.50 | 707.8K |
| 17:15 | 909.60 | 909.90 | 909.20 | 909.50 | 954.8K |
| 17:20 | 909.00 | 909.00 | 908.20 | 908.20 | 821.6K |
| 17:25 | 908.30 | 908.40 | 908.00 | 908.40 | 1,164.3K |
| 17:35 | 907.80 | 907.80 | 907.80 | 907.80 | 33,143.3K |