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 | 944.80 | 948.10 | 944.80 | 947.90 | 3,004.5K |
| 09:05 | 947.10 | 947.10 | 945.70 | 946.90 | 1,315.0K |
| 09:10 | 946.20 | 946.70 | 944.50 | 946.70 | 909.1K |
| 09:15 | 947.50 | 948.00 | 945.90 | 946.20 | 903.0K |
| 09:20 | 946.80 | 947.90 | 945.50 | 947.90 | 639.7K |
| 09:25 | 947.50 | 948.80 | 946.70 | 948.20 | 464.7K |
| 09:30 | 949.20 | 953.00 | 949.20 | 953.00 | 580.5K |
| 09:35 | 953.40 | 955.10 | 953.40 | 954.90 | 695.2K |
| 09:40 | 954.60 | 954.60 | 951.50 | 951.50 | 373.8K |
| 09:45 | 951.80 | 955.30 | 951.80 | 955.30 | 449.3K |
| 09:50 | 954.90 | 954.90 | 952.90 | 953.10 | 429.1K |
| 09:55 | 952.90 | 953.80 | 952.00 | 952.00 | 413.8K |
| 10:00 | 952.00 | 952.00 | 949.70 | 949.70 | 417.2K |
| 10:05 | 949.30 | 950.00 | 949.20 | 949.60 | 358.6K |
| 10:10 | 949.00 | 949.20 | 947.90 | 947.90 | 758.2K |
| 10:15 | 946.90 | 948.00 | 946.50 | 948.00 | 545.9K |
| 10:20 | 947.50 | 947.90 | 946.00 | 946.30 | 637.8K |
| 10:25 | 945.90 | 946.10 | 944.50 | 945.10 | 533.2K |
| 10:30 | 945.00 | 946.00 | 944.50 | 945.00 | 782.8K |
| 10:35 | 944.50 | 946.10 | 944.20 | 946.10 | 681.0K |
| 10:40 | 946.60 | 946.60 | 945.70 | 945.70 | 787.5K |
| 10:45 | 945.40 | 945.40 | 943.90 | 944.20 | 616.3K |
| 10:50 | 944.20 | 945.10 | 944.20 | 944.90 | 440.6K |
| 10:55 | 944.70 | 944.70 | 942.00 | 942.00 | 700.6K |
| 11:00 | 942.20 | 942.60 | 941.40 | 941.50 | 430.4K |
| 11:05 | 940.90 | 942.30 | 940.80 | 940.80 | 419.8K |
| 11:10 | 940.60 | 942.20 | 940.60 | 941.20 | 392.5K |
| 11:15 | 941.40 | 941.40 | 940.20 | 940.50 | 776.5K |
| 11:20 | 940.00 | 940.20 | 939.40 | 939.40 | 471.8K |
| 11:25 | 938.80 | 939.40 | 938.80 | 939.00 | 559.1K |
| 11:30 | 938.10 | 938.10 | 935.70 | 935.80 | 686.3K |
| 11:35 | 937.10 | 938.90 | 937.10 | 938.90 | 644.5K |
| 11:40 | 938.90 | 940.00 | 938.60 | 940.00 | 308.7K |
| 11:45 | 940.10 | 940.60 | 939.30 | 939.30 | 353.5K |
| 11:50 | 939.60 | 939.60 | 938.80 | 939.60 | 462.4K |
| 11:55 | 939.80 | 940.00 | 937.30 | 937.50 | 837.3K |
| 12:00 | 937.40 | 937.40 | 936.40 | 937.00 | 390.4K |
| 12:05 | 937.00 | 937.20 | 936.40 | 936.90 | 232.6K |
| 12:10 | 936.50 | 937.80 | 936.20 | 937.30 | 550.5K |
| 12:15 | 937.20 | 937.20 | 935.80 | 936.00 | 475.1K |
| 12:20 | 935.90 | 936.00 | 935.20 | 935.20 | 279.3K |
| 12:25 | 935.30 | 936.10 | 935.30 | 935.60 | 299.2K |
| 12:30 | 935.40 | 935.40 | 934.00 | 934.30 | 371.4K |
| 12:35 | 934.50 | 934.50 | 932.00 | 932.00 | 1,196.4K |
| 12:40 | 931.70 | 932.80 | 931.00 | 932.10 | 584.5K |
| 12:45 | 931.40 | 932.10 | 930.70 | 932.10 | 589.1K |
| 12:50 | 931.40 | 931.40 | 930.10 | 931.20 | 414.8K |
| 12:55 | 930.80 | 931.20 | 930.50 | 930.60 | 292.6K |
| 13:00 | 930.60 | 932.00 | 930.60 | 932.00 | 278.4K |
| 13:05 | 931.80 | 933.00 | 931.80 | 933.00 | 297.9K |
| 13:10 | 933.50 | 933.90 | 933.30 | 933.60 | 311.4K |
| 13:15 | 934.10 | 934.10 | 931.50 | 931.80 | 321.4K |
| 13:20 | 932.10 | 932.20 | 931.60 | 932.00 | 185.2K |
| 13:25 | 931.90 | 932.50 | 931.20 | 932.40 | 254.4K |
| 13:30 | 931.90 | 933.20 | 931.80 | 932.90 | 360.7K |
| 13:35 | 933.00 | 933.00 | 932.30 | 932.70 | 521.9K |
| 13:40 | 932.70 | 934.30 | 932.70 | 933.70 | 405.9K |
| 13:45 | 933.80 | 933.90 | 933.30 | 933.80 | 548.0K |
| 13:50 | 933.30 | 933.30 | 932.50 | 932.80 | 358.1K |
| 13:55 | 932.80 | 933.20 | 932.60 | 932.60 | 206.8K |
| 14:00 | 932.60 | 934.20 | 932.40 | 934.10 | 365.9K |
| 14:05 | 934.00 | 935.50 | 934.00 | 935.50 | 408.8K |
| 14:10 | 935.60 | 938.20 | 935.60 | 938.20 | 181.6K |
| 14:15 | 938.20 | 940.10 | 938.20 | 939.70 | 524.7K |
| 14:20 | 939.60 | 939.70 | 937.80 | 937.80 | 422.8K |
| 14:25 | 937.90 | 939.40 | 937.90 | 939.20 | 262.9K |
| 14:30 | 939.20 | 939.40 | 938.70 | 939.40 | 333.8K |
| 14:35 | 939.70 | 940.40 | 939.70 | 940.10 | 264.0K |
| 14:40 | 940.50 | 940.50 | 940.10 | 940.40 | 358.3K |
| 14:45 | 940.40 | 940.70 | 939.70 | 940.40 | 283.4K |
| 14:50 | 940.40 | 940.90 | 940.00 | 940.90 | 206.0K |
| 14:55 | 941.10 | 941.10 | 939.80 | 940.20 | 229.6K |
| 15:00 | 940.40 | 942.10 | 940.40 | 942.10 | 201.3K |
| 15:05 | 942.20 | 943.10 | 942.20 | 943.10 | 364.3K |
| 15:10 | 943.30 | 944.50 | 943.30 | 944.50 | 244.1K |
| 15:15 | 944.10 | 944.40 | 943.70 | 944.10 | 468.4K |
| 15:20 | 944.20 | 946.20 | 944.20 | 946.10 | 321.0K |
| 15:25 | 946.10 | 946.80 | 945.70 | 946.80 | 257.9K |
| 15:30 | 947.40 | 950.70 | 947.40 | 950.40 | 736.7K |
| 15:35 | 949.50 | 949.50 | 946.60 | 946.90 | 441.4K |
| 15:40 | 947.30 | 947.50 | 945.10 | 945.10 | 377.2K |
| 15:45 | 945.10 | 946.20 | 945.10 | 945.70 | 368.8K |
| 15:50 | 947.00 | 948.00 | 947.00 | 947.50 | 486.4K |
| 15:55 | 946.70 | 946.70 | 945.90 | 945.90 | 378.5K |
| 16:00 | 946.00 | 946.70 | 944.80 | 944.80 | 357.7K |
| 16:05 | 945.10 | 945.70 | 944.30 | 944.30 | 454.6K |
| 16:10 | 944.50 | 945.30 | 944.00 | 944.10 | 408.4K |
| 16:15 | 944.00 | 945.20 | 944.00 | 944.30 | 329.8K |
| 16:20 | 944.50 | 944.50 | 942.00 | 942.00 | 610.3K |
| 16:25 | 941.50 | 941.50 | 939.70 | 940.00 | 577.8K |
| 16:30 | 940.30 | 941.90 | 940.20 | 940.60 | 530.9K |
| 16:35 | 940.20 | 941.80 | 940.00 | 941.80 | 373.6K |
| 16:40 | 941.30 | 941.30 | 939.30 | 939.30 | 560.8K |
| 16:45 | 938.50 | 938.50 | 936.70 | 936.70 | 733.7K |
| 16:50 | 937.20 | 937.50 | 936.60 | 936.80 | 468.4K |
| 16:55 | 937.10 | 937.20 | 936.50 | 936.90 | 503.2K |
| 17:00 | 936.90 | 937.10 | 935.30 | 935.30 | 1,034.3K |
| 17:05 | 934.70 | 934.70 | 933.00 | 933.60 | 1,446.7K |
| 17:10 | 933.40 | 934.50 | 933.40 | 934.50 | 1,453.2K |
| 17:15 | 934.40 | 934.70 | 933.20 | 933.70 | 886.2K |
| 17:20 | 933.20 | 933.40 | 932.40 | 932.70 | 1,481.1K |
| 17:25 | 932.70 | 933.70 | 931.80 | 933.70 | 1,751.8K |
| 17:35 | 933.50 | 933.50 | 933.50 | 933.50 | 0.0K |