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 | 945.50 | 949.40 | 945.50 | 949.40 | 4,154.7K |
| 09:05 | 949.80 | 949.80 | 946.40 | 949.00 | 1,106.3K |
| 09:10 | 950.50 | 951.70 | 949.60 | 951.30 | 1,778.0K |
| 09:15 | 951.80 | 951.80 | 946.50 | 946.50 | 1,166.5K |
| 09:20 | 946.20 | 946.20 | 944.60 | 944.70 | 1,121.9K |
| 09:25 | 945.30 | 946.60 | 945.20 | 946.30 | 812.6K |
| 09:30 | 945.90 | 952.30 | 945.70 | 952.30 | 861.1K |
| 09:35 | 952.10 | 952.20 | 950.80 | 951.60 | 710.3K |
| 09:40 | 952.30 | 953.10 | 951.90 | 952.30 | 895.3K |
| 09:45 | 952.10 | 953.20 | 951.80 | 951.80 | 760.9K |
| 09:50 | 951.30 | 951.60 | 949.90 | 951.60 | 954.7K |
| 09:55 | 951.20 | 952.50 | 951.20 | 952.30 | 762.8K |
| 10:00 | 952.70 | 954.20 | 952.70 | 952.90 | 980.1K |
| 10:05 | 952.40 | 953.40 | 952.30 | 953.40 | 896.3K |
| 10:10 | 953.20 | 953.20 | 950.60 | 951.20 | 642.3K |
| 10:15 | 950.40 | 950.40 | 949.00 | 949.00 | 803.7K |
| 10:20 | 948.80 | 948.80 | 947.50 | 948.00 | 661.2K |
| 10:25 | 947.40 | 947.40 | 945.00 | 945.00 | 456.7K |
| 10:30 | 945.80 | 946.00 | 945.30 | 945.70 | 496.1K |
| 10:35 | 944.90 | 946.40 | 944.90 | 946.40 | 562.1K |
| 10:40 | 946.30 | 947.40 | 945.80 | 946.60 | 730.6K |
| 10:45 | 947.10 | 947.80 | 946.30 | 946.30 | 556.0K |
| 10:50 | 946.50 | 947.20 | 945.20 | 945.40 | 599.6K |
| 10:55 | 945.10 | 945.10 | 943.50 | 943.50 | 392.7K |
| 11:00 | 943.70 | 944.10 | 942.70 | 942.70 | 1,176.4K |
| 11:05 | 942.10 | 942.10 | 941.00 | 941.70 | 642.3K |
| 11:10 | 941.90 | 942.40 | 941.00 | 942.40 | 367.2K |
| 11:15 | 942.40 | 943.70 | 942.40 | 943.60 | 386.8K |
| 11:20 | 943.60 | 944.50 | 943.60 | 944.20 | 341.3K |
| 11:25 | 944.40 | 945.40 | 944.40 | 944.90 | 328.0K |
| 11:30 | 944.80 | 946.00 | 944.70 | 945.30 | 524.3K |
| 11:35 | 945.70 | 945.70 | 943.40 | 943.70 | 381.7K |
| 11:40 | 943.40 | 943.80 | 943.00 | 943.00 | 277.4K |
| 11:45 | 943.30 | 943.70 | 943.10 | 943.60 | 404.7K |
| 11:50 | 943.90 | 945.40 | 943.90 | 945.20 | 626.7K |
| 11:55 | 945.20 | 946.00 | 944.50 | 944.50 | 350.5K |
| 12:00 | 944.70 | 946.50 | 944.70 | 946.50 | 390.1K |
| 12:05 | 946.40 | 947.20 | 946.30 | 947.20 | 229.0K |
| 12:10 | 947.30 | 947.40 | 946.40 | 946.40 | 234.6K |
| 12:15 | 945.90 | 945.90 | 943.80 | 943.80 | 472.1K |
| 12:20 | 943.80 | 944.90 | 943.80 | 944.80 | 242.1K |
| 12:25 | 944.90 | 944.90 | 944.40 | 944.70 | 328.7K |
| 12:30 | 944.70 | 945.90 | 944.70 | 945.90 | 297.7K |
| 12:35 | 945.60 | 946.60 | 945.30 | 945.30 | 427.7K |
| 12:40 | 945.10 | 947.30 | 945.10 | 946.90 | 532.9K |
| 12:45 | 947.00 | 947.00 | 945.70 | 946.20 | 258.8K |
| 12:50 | 946.70 | 946.70 | 945.20 | 945.20 | 304.9K |
| 12:55 | 945.50 | 946.10 | 945.50 | 946.00 | 457.6K |
| 13:00 | 946.20 | 946.30 | 945.30 | 946.30 | 470.5K |
| 13:05 | 946.40 | 946.40 | 945.10 | 945.10 | 551.3K |
| 13:10 | 945.10 | 945.10 | 944.20 | 944.20 | 573.7K |
| 13:15 | 944.40 | 944.90 | 943.40 | 943.80 | 526.3K |
| 13:20 | 943.70 | 946.10 | 943.70 | 946.10 | 416.9K |
| 13:25 | 946.80 | 948.00 | 946.80 | 946.90 | 471.2K |
| 13:30 | 946.80 | 947.80 | 946.60 | 947.80 | 258.1K |
| 13:35 | 947.80 | 947.80 | 946.60 | 946.60 | 275.2K |
| 13:40 | 946.20 | 946.90 | 946.20 | 946.90 | 484.8K |
| 13:45 | 947.20 | 947.20 | 946.90 | 947.00 | 256.4K |
| 13:50 | 947.00 | 948.30 | 947.00 | 948.30 | 375.9K |
| 13:55 | 948.30 | 948.30 | 947.20 | 947.60 | 338.5K |
| 14:00 | 947.10 | 948.70 | 947.00 | 948.70 | 383.5K |
| 14:05 | 948.90 | 949.60 | 948.90 | 949.50 | 259.5K |
| 14:10 | 949.50 | 949.80 | 949.40 | 949.60 | 273.1K |
| 14:15 | 950.00 | 950.30 | 949.40 | 949.60 | 345.0K |
| 14:20 | 949.80 | 949.80 | 948.30 | 948.40 | 291.9K |
| 14:25 | 948.30 | 949.10 | 948.20 | 949.00 | 217.1K |
| 14:30 | 948.70 | 948.70 | 947.80 | 948.60 | 337.2K |
| 14:35 | 948.10 | 949.10 | 948.10 | 949.10 | 271.9K |
| 14:40 | 949.50 | 951.10 | 949.50 | 950.40 | 290.7K |
| 14:45 | 950.30 | 950.60 | 950.00 | 950.40 | 341.9K |
| 14:50 | 950.10 | 951.10 | 948.10 | 948.10 | 551.0K |
| 14:55 | 948.60 | 949.20 | 948.10 | 948.40 | 317.8K |
| 15:00 | 948.70 | 948.70 | 947.90 | 948.40 | 267.9K |
| 15:05 | 948.70 | 948.70 | 947.60 | 948.70 | 268.7K |
| 15:10 | 949.00 | 949.90 | 949.00 | 949.70 | 336.2K |
| 15:15 | 950.00 | 951.30 | 950.00 | 951.00 | 518.3K |
| 15:20 | 950.80 | 951.50 | 950.80 | 951.20 | 597.4K |
| 15:25 | 950.90 | 951.20 | 950.20 | 950.60 | 437.0K |
| 15:30 | 951.50 | 951.80 | 946.40 | 947.40 | 656.3K |
| 15:35 | 947.00 | 948.80 | 945.70 | 948.80 | 624.2K |
| 15:40 | 948.50 | 950.10 | 948.50 | 949.80 | 513.9K |
| 15:45 | 950.10 | 951.20 | 950.10 | 950.80 | 496.6K |
| 15:50 | 950.70 | 952.20 | 949.70 | 949.70 | 494.2K |
| 15:55 | 950.30 | 950.30 | 948.20 | 948.50 | 641.3K |
| 16:00 | 949.00 | 950.90 | 949.00 | 950.00 | 505.8K |
| 16:05 | 949.80 | 950.70 | 949.80 | 950.70 | 438.8K |
| 16:10 | 950.40 | 951.70 | 950.40 | 951.40 | 602.8K |
| 16:15 | 950.80 | 952.30 | 950.80 | 952.30 | 658.1K |
| 16:20 | 952.00 | 952.50 | 949.30 | 949.40 | 924.9K |
| 16:25 | 949.40 | 951.90 | 949.40 | 950.40 | 1,186.7K |
| 16:30 | 951.30 | 954.80 | 951.30 | 953.30 | 2,747.8K |
| 16:35 | 955.10 | 961.80 | 954.40 | 961.80 | 2,868.3K |
| 16:40 | 961.70 | 962.80 | 960.50 | 960.70 | 2,378.8K |
| 16:45 | 960.00 | 961.40 | 960.00 | 960.50 | 1,105.4K |
| 16:50 | 960.60 | 960.60 | 959.30 | 959.80 | 1,080.9K |
| 16:55 | 960.30 | 961.00 | 957.40 | 958.40 | 972.2K |
| 17:00 | 958.10 | 960.10 | 957.80 | 959.80 | 1,061.5K |
| 17:05 | 959.40 | 960.90 | 959.40 | 960.80 | 2,001.1K |
| 17:10 | 961.40 | 961.80 | 958.40 | 958.70 | 2,124.2K |
| 17:15 | 959.80 | 962.40 | 959.80 | 962.40 | 1,838.8K |
| 17:20 | 962.20 | 962.80 | 961.20 | 961.20 | 1,505.5K |
| 17:25 | 963.20 | 963.20 | 961.00 | 962.40 | 2,522.2K |
| 17:35 | 956.30 | 956.30 | 956.30 | 956.30 | 0.0K |