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 | 941.50 | 941.50 | 939.80 | 940.00 | 2,852.7K |
| 09:05 | 939.10 | 939.20 | 936.60 | 937.10 | 1,061.5K |
| 09:10 | 935.70 | 935.70 | 931.30 | 931.60 | 457.3K |
| 09:15 | 931.10 | 932.20 | 930.10 | 930.10 | 889.9K |
| 09:20 | 929.80 | 932.70 | 929.80 | 932.70 | 680.7K |
| 09:25 | 932.40 | 932.90 | 931.90 | 931.90 | 377.4K |
| 09:30 | 932.00 | 933.10 | 930.90 | 933.10 | 517.1K |
| 09:35 | 933.20 | 933.60 | 932.70 | 933.60 | 529.3K |
| 09:40 | 933.60 | 935.50 | 933.50 | 935.50 | 697.0K |
| 09:45 | 934.20 | 934.50 | 933.80 | 934.50 | 386.9K |
| 09:50 | 934.80 | 937.20 | 934.80 | 937.20 | 424.8K |
| 09:55 | 937.90 | 938.70 | 937.90 | 938.00 | 398.0K |
| 10:00 | 937.80 | 937.90 | 936.30 | 937.40 | 393.4K |
| 10:05 | 937.00 | 938.80 | 936.80 | 938.80 | 299.4K |
| 10:10 | 938.50 | 938.70 | 937.40 | 937.40 | 280.7K |
| 10:15 | 937.00 | 937.00 | 935.30 | 935.60 | 293.3K |
| 10:20 | 936.00 | 938.60 | 936.00 | 938.00 | 483.9K |
| 10:25 | 938.70 | 939.90 | 938.70 | 939.80 | 320.8K |
| 10:30 | 940.00 | 940.00 | 938.90 | 939.70 | 613.9K |
| 10:35 | 939.90 | 939.90 | 936.50 | 936.70 | 845.0K |
| 10:40 | 936.90 | 939.50 | 936.90 | 939.10 | 493.7K |
| 10:45 | 938.20 | 939.20 | 938.00 | 939.20 | 297.2K |
| 10:50 | 939.50 | 941.20 | 939.50 | 941.10 | 299.8K |
| 10:55 | 941.30 | 943.00 | 941.30 | 943.00 | 449.2K |
| 11:00 | 943.10 | 944.50 | 942.80 | 944.50 | 447.5K |
| 11:05 | 945.30 | 946.50 | 945.30 | 946.50 | 701.3K |
| 11:10 | 947.00 | 948.90 | 946.90 | 948.90 | 647.4K |
| 11:15 | 948.90 | 949.80 | 948.60 | 949.80 | 681.2K |
| 11:20 | 949.60 | 949.70 | 948.70 | 949.60 | 789.5K |
| 11:25 | 949.00 | 950.00 | 949.00 | 950.00 | 621.7K |
| 11:30 | 950.10 | 950.10 | 948.00 | 948.00 | 887.4K |
| 11:35 | 947.80 | 949.00 | 947.80 | 949.00 | 587.9K |
| 11:40 | 948.80 | 949.80 | 947.70 | 947.70 | 763.6K |
| 11:45 | 947.80 | 949.60 | 947.30 | 949.60 | 883.8K |
| 11:50 | 952.70 | 956.00 | 952.70 | 956.00 | 6,576.2K |
| 11:55 | 956.50 | 956.50 | 954.70 | 955.10 | 5,417.4K |
| 12:00 | 955.40 | 955.40 | 953.50 | 953.50 | 1,265.7K |
| 12:05 | 953.50 | 953.50 | 949.60 | 950.80 | 726.6K |
| 12:10 | 950.00 | 950.00 | 947.90 | 948.80 | 455.2K |
| 12:15 | 948.80 | 948.80 | 947.50 | 947.60 | 531.1K |
| 12:20 | 948.10 | 949.30 | 947.80 | 947.90 | 384.0K |
| 12:25 | 948.20 | 948.20 | 946.50 | 947.40 | 204.1K |
| 12:30 | 947.30 | 947.30 | 946.80 | 947.30 | 236.9K |
| 12:35 | 947.20 | 948.60 | 947.20 | 947.90 | 588.3K |
| 12:40 | 947.70 | 949.10 | 947.70 | 948.80 | 257.5K |
| 12:45 | 948.70 | 949.10 | 946.20 | 946.20 | 301.2K |
| 12:50 | 946.20 | 946.60 | 946.10 | 946.60 | 203.4K |
| 12:55 | 946.20 | 947.80 | 945.90 | 947.80 | 208.5K |
| 13:00 | 948.10 | 949.30 | 948.00 | 949.10 | 272.1K |
| 13:05 | 949.00 | 949.20 | 948.60 | 948.60 | 172.9K |
| 13:10 | 948.30 | 948.40 | 947.90 | 947.90 | 165.4K |
| 13:15 | 948.00 | 948.70 | 947.90 | 948.00 | 453.7K |
| 13:20 | 947.90 | 948.10 | 947.10 | 947.10 | 183.0K |
| 13:25 | 947.30 | 947.40 | 947.20 | 947.40 | 236.9K |
| 13:30 | 947.20 | 949.80 | 947.20 | 949.70 | 454.9K |
| 13:35 | 949.50 | 949.50 | 948.70 | 948.70 | 326.8K |
| 13:40 | 948.40 | 948.40 | 947.50 | 948.30 | 228.9K |
| 13:45 | 948.50 | 948.80 | 948.30 | 948.30 | 201.9K |
| 13:50 | 948.30 | 949.60 | 948.30 | 949.30 | 163.7K |
| 13:55 | 949.30 | 949.50 | 947.80 | 947.80 | 320.8K |
| 14:00 | 948.40 | 949.50 | 948.10 | 949.50 | 103.2K |
| 14:05 | 949.80 | 949.80 | 948.70 | 948.70 | 169.5K |
| 14:10 | 949.10 | 949.70 | 949.10 | 949.70 | 194.1K |
| 14:15 | 949.70 | 949.70 | 949.00 | 949.00 | 189.8K |
| 14:20 | 948.80 | 949.10 | 948.60 | 948.90 | 338.0K |
| 14:25 | 949.10 | 949.10 | 947.20 | 947.60 | 327.5K |
| 14:30 | 947.70 | 948.40 | 946.80 | 946.80 | 405.0K |
| 14:35 | 946.40 | 946.50 | 945.40 | 946.00 | 337.3K |
| 14:40 | 946.10 | 946.30 | 945.80 | 946.30 | 378.9K |
| 14:45 | 946.50 | 947.10 | 946.50 | 946.80 | 417.5K |
| 14:50 | 947.10 | 947.30 | 946.30 | 946.70 | 267.5K |
| 14:55 | 946.70 | 946.90 | 946.00 | 946.00 | 228.9K |
| 15:00 | 946.90 | 948.60 | 946.90 | 948.60 | 551.7K |
| 15:05 | 948.30 | 948.80 | 948.30 | 948.80 | 242.0K |
| 15:10 | 949.00 | 949.80 | 948.90 | 949.70 | 581.4K |
| 15:15 | 949.60 | 949.90 | 948.30 | 948.30 | 308.6K |
| 15:20 | 948.40 | 948.80 | 948.20 | 948.20 | 355.7K |
| 15:25 | 948.50 | 949.10 | 947.10 | 947.10 | 332.5K |
| 15:30 | 947.00 | 947.00 | 943.60 | 943.60 | 621.8K |
| 15:35 | 943.10 | 945.90 | 943.10 | 945.90 | 447.8K |
| 15:40 | 947.00 | 947.00 | 946.10 | 946.70 | 395.7K |
| 15:45 | 947.50 | 947.50 | 946.90 | 946.90 | 225.8K |
| 15:50 | 946.60 | 946.80 | 946.20 | 946.40 | 299.1K |
| 15:55 | 946.00 | 946.00 | 945.20 | 945.20 | 322.4K |
| 16:00 | 945.00 | 945.00 | 943.50 | 945.00 | 622.8K |
| 16:05 | 944.90 | 945.50 | 944.10 | 944.10 | 581.8K |
| 16:10 | 943.40 | 943.60 | 941.70 | 943.60 | 819.0K |
| 16:15 | 941.10 | 947.40 | 941.10 | 947.40 | 6,394.2K |
| 16:20 | 946.20 | 948.30 | 945.80 | 946.70 | 6,049.7K |
| 16:25 | 946.30 | 948.10 | 945.70 | 946.90 | 5,576.1K |
| 16:30 | 947.60 | 948.70 | 946.50 | 947.20 | 8,384.4K |
| 16:35 | 947.60 | 947.60 | 944.80 | 944.80 | 5,380.3K |
| 16:40 | 945.20 | 946.60 | 945.00 | 946.60 | 6,271.5K |
| 16:45 | 947.20 | 947.20 | 945.90 | 946.70 | 547.3K |
| 16:50 | 946.50 | 948.50 | 946.50 | 948.00 | 377.5K |
| 16:55 | 948.30 | 951.20 | 948.30 | 950.70 | 434.4K |
| 17:00 | 950.50 | 950.60 | 949.20 | 949.20 | 540.0K |
| 17:05 | 948.70 | 950.20 | 948.50 | 950.20 | 757.8K |
| 17:10 | 949.80 | 950.30 | 949.50 | 949.90 | 700.2K |
| 17:15 | 950.00 | 951.10 | 950.00 | 950.80 | 574.0K |
| 17:20 | 950.50 | 950.50 | 949.40 | 950.40 | 925.6K |
| 17:25 | 950.20 | 951.60 | 950.00 | 951.40 | 1,601.9K |
| 17:35 | 954.30 | 954.30 | 954.30 | 954.30 | 0.0K |