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 | 937.30 | 937.30 | 933.10 | 937.30 | 3,563.2K |
| 09:05 | 937.90 | 944.30 | 937.90 | 943.50 | 1,032.8K |
| 09:10 | 942.50 | 942.90 | 941.80 | 941.80 | 606.7K |
| 09:15 | 940.90 | 942.90 | 940.90 | 940.90 | 778.7K |
| 09:20 | 940.10 | 941.10 | 939.80 | 941.10 | 509.7K |
| 09:25 | 942.20 | 942.20 | 940.90 | 942.00 | 437.7K |
| 09:30 | 945.00 | 948.10 | 944.50 | 948.10 | 1,285.0K |
| 09:35 | 948.10 | 948.60 | 945.20 | 945.20 | 674.6K |
| 09:40 | 945.40 | 945.80 | 944.30 | 944.70 | 498.3K |
| 09:45 | 946.00 | 948.60 | 946.00 | 948.30 | 270.8K |
| 09:50 | 948.50 | 949.20 | 948.50 | 948.90 | 275.8K |
| 09:55 | 948.90 | 949.40 | 948.60 | 948.60 | 441.6K |
| 10:00 | 948.30 | 948.30 | 944.10 | 944.70 | 701.1K |
| 10:05 | 943.90 | 945.30 | 943.40 | 945.30 | 610.6K |
| 10:10 | 946.10 | 949.40 | 946.10 | 949.10 | 979.3K |
| 10:15 | 949.40 | 952.00 | 949.40 | 952.00 | 857.6K |
| 10:20 | 952.20 | 952.70 | 951.40 | 951.50 | 427.8K |
| 10:25 | 951.20 | 951.20 | 950.40 | 951.20 | 287.2K |
| 10:30 | 950.30 | 952.90 | 950.30 | 951.20 | 359.8K |
| 10:35 | 950.90 | 952.50 | 950.90 | 951.30 | 299.1K |
| 10:40 | 951.30 | 951.30 | 949.60 | 949.70 | 245.9K |
| 10:45 | 949.70 | 949.70 | 948.10 | 949.40 | 251.8K |
| 10:50 | 948.70 | 948.70 | 946.40 | 946.50 | 275.3K |
| 10:55 | 945.70 | 946.00 | 945.10 | 945.80 | 620.5K |
| 11:00 | 945.80 | 945.90 | 943.20 | 943.40 | 440.0K |
| 11:05 | 942.90 | 944.80 | 942.90 | 944.80 | 278.3K |
| 11:10 | 944.60 | 945.00 | 943.90 | 944.70 | 369.4K |
| 11:15 | 944.60 | 946.70 | 944.60 | 946.70 | 265.7K |
| 11:20 | 946.20 | 947.10 | 946.00 | 947.10 | 527.0K |
| 11:25 | 947.20 | 947.40 | 946.20 | 946.30 | 561.1K |
| 11:30 | 946.30 | 946.50 | 944.50 | 946.50 | 423.5K |
| 11:35 | 946.60 | 947.20 | 946.20 | 946.20 | 375.8K |
| 11:40 | 946.20 | 946.20 | 943.90 | 943.90 | 471.7K |
| 11:45 | 943.70 | 944.10 | 941.70 | 941.70 | 460.1K |
| 11:50 | 941.70 | 943.20 | 941.40 | 942.80 | 371.2K |
| 11:55 | 942.10 | 942.70 | 941.40 | 942.70 | 404.6K |
| 12:00 | 942.90 | 943.60 | 942.60 | 943.60 | 240.0K |
| 12:05 | 943.80 | 944.50 | 943.00 | 943.00 | 299.4K |
| 12:10 | 942.80 | 942.80 | 941.50 | 942.20 | 257.8K |
| 12:15 | 942.40 | 943.00 | 941.60 | 941.60 | 270.8K |
| 12:20 | 941.60 | 941.60 | 940.80 | 941.00 | 467.8K |
| 12:25 | 940.90 | 940.90 | 939.80 | 939.80 | 858.3K |
| 12:30 | 940.00 | 940.50 | 939.50 | 940.00 | 494.5K |
| 12:35 | 940.40 | 940.70 | 940.00 | 940.00 | 319.0K |
| 12:40 | 939.40 | 939.40 | 938.70 | 939.10 | 525.5K |
| 12:45 | 939.60 | 939.60 | 938.50 | 938.60 | 362.1K |
| 12:50 | 938.70 | 939.70 | 938.70 | 939.40 | 429.5K |
| 12:55 | 939.30 | 940.10 | 939.30 | 939.50 | 314.7K |
| 13:00 | 939.60 | 940.50 | 939.60 | 940.20 | 1,118.7K |
| 13:05 | 940.50 | 941.40 | 940.50 | 941.30 | 327.1K |
| 13:10 | 942.30 | 943.70 | 942.30 | 943.50 | 425.3K |
| 13:15 | 943.30 | 943.50 | 941.90 | 941.90 | 399.8K |
| 13:20 | 941.90 | 942.30 | 941.80 | 941.90 | 352.1K |
| 13:25 | 942.00 | 942.00 | 941.10 | 941.30 | 213.4K |
| 13:30 | 941.40 | 942.10 | 940.40 | 942.10 | 311.7K |
| 13:35 | 941.90 | 942.60 | 941.80 | 942.60 | 155.0K |
| 13:40 | 942.60 | 943.60 | 942.60 | 943.40 | 163.2K |
| 13:45 | 943.30 | 945.90 | 943.30 | 945.90 | 308.6K |
| 13:50 | 945.60 | 946.80 | 945.20 | 946.60 | 825.8K |
| 13:55 | 946.30 | 946.40 | 945.00 | 945.00 | 495.6K |
| 14:00 | 945.10 | 945.20 | 944.30 | 944.30 | 247.5K |
| 14:05 | 944.10 | 944.10 | 942.60 | 943.20 | 287.7K |
| 14:10 | 942.90 | 943.50 | 942.40 | 942.70 | 269.6K |
| 14:15 | 943.00 | 943.00 | 942.00 | 942.00 | 161.5K |
| 14:20 | 942.20 | 943.90 | 942.10 | 943.90 | 191.9K |
| 14:25 | 944.50 | 944.50 | 943.40 | 943.40 | 200.4K |
| 14:30 | 943.30 | 944.20 | 943.30 | 944.20 | 311.6K |
| 14:35 | 944.80 | 946.00 | 944.80 | 945.30 | 568.8K |
| 14:40 | 944.90 | 944.90 | 942.20 | 942.20 | 305.5K |
| 14:45 | 942.40 | 942.90 | 942.40 | 942.40 | 199.2K |
| 14:50 | 942.20 | 943.40 | 942.20 | 943.40 | 296.7K |
| 14:55 | 943.50 | 945.90 | 943.50 | 945.90 | 387.5K |
| 15:00 | 947.10 | 947.10 | 945.90 | 946.40 | 432.8K |
| 15:05 | 946.80 | 948.70 | 946.80 | 948.70 | 295.7K |
| 15:10 | 949.20 | 949.90 | 949.20 | 949.90 | 326.1K |
| 15:15 | 949.80 | 950.60 | 949.60 | 950.60 | 346.5K |
| 15:20 | 950.60 | 951.30 | 950.40 | 950.50 | 384.5K |
| 15:25 | 949.80 | 950.70 | 949.70 | 950.50 | 345.0K |
| 15:30 | 950.70 | 950.90 | 950.00 | 950.00 | 1,134.8K |
| 15:35 | 949.60 | 950.20 | 949.30 | 949.90 | 454.1K |
| 15:40 | 949.90 | 950.90 | 949.20 | 949.20 | 650.4K |
| 15:45 | 949.30 | 950.10 | 948.70 | 950.10 | 489.3K |
| 15:50 | 949.70 | 952.30 | 949.10 | 952.30 | 404.2K |
| 15:55 | 952.60 | 952.60 | 950.80 | 951.70 | 472.7K |
| 16:00 | 951.40 | 951.60 | 949.00 | 949.20 | 617.5K |
| 16:05 | 948.60 | 948.60 | 946.50 | 946.50 | 314.8K |
| 16:10 | 946.50 | 946.50 | 945.00 | 946.10 | 347.4K |
| 16:15 | 945.80 | 945.80 | 944.20 | 945.30 | 473.8K |
| 16:20 | 944.90 | 944.90 | 942.90 | 944.90 | 411.8K |
| 16:25 | 944.90 | 945.70 | 944.20 | 944.20 | 399.0K |
| 16:30 | 943.80 | 944.30 | 943.20 | 943.80 | 622.7K |
| 16:35 | 944.20 | 944.50 | 944.20 | 944.40 | 396.1K |
| 16:40 | 943.60 | 943.60 | 941.70 | 941.80 | 759.8K |
| 16:45 | 941.50 | 941.50 | 939.00 | 940.10 | 727.2K |
| 16:50 | 940.50 | 940.60 | 938.90 | 938.90 | 631.6K |
| 16:55 | 939.00 | 939.40 | 938.40 | 938.40 | 868.5K |
| 17:00 | 939.00 | 939.50 | 937.40 | 937.40 | 744.5K |
| 17:05 | 936.90 | 937.10 | 935.90 | 935.90 | 882.9K |
| 17:10 | 936.10 | 938.10 | 936.10 | 937.60 | 571.1K |
| 17:15 | 937.30 | 937.30 | 936.90 | 937.00 | 428.9K |
| 17:20 | 937.30 | 937.30 | 935.00 | 935.00 | 1,122.8K |
| 17:25 | 935.80 | 936.10 | 934.50 | 934.50 | 1,403.5K |
| 17:35 | 932.60 | 932.60 | 932.60 | 932.60 | 0.0K |