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 | 959.80 | 959.80 | 953.20 | 953.20 | 4,899.7K |
| 09:05 | 951.90 | 951.90 | 945.50 | 946.30 | 5,135.3K |
| 09:10 | 945.30 | 945.30 | 939.90 | 939.90 | 3,032.1K |
| 09:15 | 938.10 | 938.80 | 936.30 | 936.50 | 2,399.8K |
| 09:20 | 936.70 | 939.50 | 936.70 | 939.50 | 2,511.9K |
| 09:25 | 938.30 | 942.10 | 937.20 | 942.10 | 1,560.0K |
| 09:30 | 942.20 | 945.30 | 942.20 | 943.80 | 1,743.9K |
| 09:35 | 944.50 | 945.10 | 941.60 | 944.90 | 949.2K |
| 09:40 | 946.10 | 948.00 | 946.10 | 948.00 | 1,076.8K |
| 09:45 | 947.30 | 948.50 | 947.30 | 948.50 | 1,101.1K |
| 09:50 | 948.10 | 949.10 | 947.60 | 947.60 | 1,085.5K |
| 09:55 | 948.60 | 948.60 | 945.90 | 946.50 | 1,253.4K |
| 10:00 | 946.70 | 946.80 | 944.80 | 944.80 | 810.9K |
| 10:05 | 945.20 | 946.20 | 945.10 | 945.30 | 1,043.4K |
| 10:10 | 945.00 | 945.00 | 943.60 | 943.70 | 1,068.5K |
| 10:15 | 944.40 | 944.80 | 942.40 | 942.60 | 947.1K |
| 10:20 | 942.70 | 945.40 | 942.00 | 945.00 | 1,269.1K |
| 10:25 | 944.90 | 947.10 | 944.90 | 946.50 | 760.6K |
| 10:30 | 946.50 | 947.00 | 945.00 | 945.70 | 736.6K |
| 10:35 | 945.50 | 945.90 | 945.20 | 945.80 | 668.6K |
| 10:40 | 946.20 | 947.60 | 945.90 | 947.50 | 750.1K |
| 10:45 | 947.80 | 947.80 | 944.80 | 944.80 | 733.9K |
| 10:50 | 945.20 | 945.80 | 944.70 | 944.80 | 816.5K |
| 10:55 | 946.40 | 946.70 | 945.80 | 946.40 | 1,476.0K |
| 11:00 | 946.20 | 947.20 | 946.20 | 947.20 | 785.8K |
| 11:05 | 946.50 | 946.50 | 943.10 | 943.50 | 885.8K |
| 11:10 | 943.60 | 944.80 | 943.60 | 943.80 | 467.1K |
| 11:15 | 942.30 | 942.30 | 940.50 | 940.70 | 770.6K |
| 11:20 | 938.80 | 940.10 | 938.80 | 939.90 | 958.1K |
| 11:25 | 939.90 | 939.90 | 938.80 | 939.50 | 552.4K |
| 11:30 | 940.20 | 941.10 | 939.40 | 939.40 | 653.9K |
| 11:35 | 939.80 | 940.20 | 939.40 | 939.90 | 466.9K |
| 11:40 | 939.20 | 940.30 | 938.50 | 940.00 | 610.9K |
| 11:45 | 940.30 | 941.50 | 939.70 | 941.50 | 763.0K |
| 11:50 | 941.70 | 942.50 | 940.90 | 941.10 | 810.5K |
| 11:55 | 941.50 | 941.50 | 940.00 | 940.00 | 1,107.3K |
| 12:00 | 940.30 | 940.30 | 938.80 | 940.00 | 798.3K |
| 12:05 | 939.20 | 939.20 | 936.20 | 936.20 | 491.3K |
| 12:10 | 936.80 | 936.80 | 934.60 | 935.40 | 816.7K |
| 12:15 | 935.50 | 937.20 | 935.50 | 936.40 | 553.5K |
| 12:20 | 936.70 | 940.20 | 936.70 | 940.20 | 637.6K |
| 12:25 | 940.20 | 940.60 | 939.80 | 940.60 | 550.7K |
| 12:30 | 940.90 | 941.90 | 940.30 | 941.80 | 607.5K |
| 12:35 | 942.20 | 942.30 | 941.10 | 941.90 | 428.4K |
| 12:40 | 941.50 | 941.50 | 940.30 | 941.40 | 394.1K |
| 12:45 | 940.90 | 942.00 | 940.70 | 941.90 | 479.0K |
| 12:50 | 940.90 | 941.10 | 939.90 | 939.90 | 528.4K |
| 12:55 | 939.50 | 939.50 | 937.80 | 937.80 | 530.9K |
| 13:00 | 937.80 | 938.30 | 937.50 | 937.60 | 244.3K |
| 13:05 | 937.70 | 938.20 | 936.80 | 938.20 | 414.8K |
| 13:10 | 938.00 | 938.80 | 937.40 | 938.70 | 386.1K |
| 13:15 | 938.90 | 938.90 | 936.80 | 936.80 | 464.1K |
| 13:20 | 937.00 | 937.70 | 936.30 | 937.70 | 482.8K |
| 13:25 | 937.60 | 938.30 | 937.60 | 938.00 | 222.7K |
| 13:30 | 938.00 | 938.00 | 935.80 | 935.80 | 717.8K |
| 13:35 | 936.00 | 936.60 | 935.70 | 936.10 | 476.4K |
| 13:40 | 936.00 | 936.00 | 933.50 | 933.50 | 640.7K |
| 13:45 | 933.40 | 933.50 | 932.90 | 933.10 | 457.3K |
| 13:50 | 932.80 | 933.00 | 932.00 | 932.00 | 380.8K |
| 13:55 | 931.30 | 931.40 | 930.80 | 931.30 | 458.9K |
| 14:00 | 931.20 | 931.30 | 930.90 | 931.30 | 405.5K |
| 14:05 | 931.60 | 933.10 | 931.60 | 933.00 | 441.0K |
| 14:10 | 932.50 | 932.50 | 931.50 | 931.50 | 396.9K |
| 14:15 | 931.50 | 932.10 | 931.30 | 932.10 | 293.9K |
| 14:20 | 932.30 | 933.20 | 931.30 | 933.20 | 512.2K |
| 14:25 | 933.20 | 933.80 | 932.70 | 933.10 | 443.2K |
| 14:30 | 932.80 | 933.00 | 928.40 | 928.40 | 1,011.8K |
| 14:35 | 927.90 | 928.20 | 925.10 | 925.60 | 697.1K |
| 14:40 | 926.80 | 926.80 | 925.00 | 925.00 | 1,167.7K |
| 14:45 | 925.30 | 925.30 | 923.10 | 923.10 | 998.1K |
| 14:50 | 923.60 | 927.90 | 923.60 | 927.90 | 1,062.7K |
| 14:55 | 929.20 | 930.80 | 929.20 | 929.40 | 861.9K |
| 15:00 | 927.90 | 930.30 | 927.90 | 930.30 | 1,569.0K |
| 15:05 | 930.50 | 932.20 | 930.50 | 931.00 | 1,001.7K |
| 15:10 | 930.10 | 930.10 | 927.10 | 927.10 | 418.0K |
| 15:15 | 927.60 | 927.90 | 927.50 | 927.70 | 288.1K |
| 15:20 | 928.00 | 930.70 | 926.80 | 930.70 | 575.0K |
| 15:25 | 929.90 | 930.90 | 927.20 | 927.20 | 590.9K |
| 15:30 | 926.70 | 926.90 | 925.40 | 926.40 | 1,380.7K |
| 15:35 | 926.70 | 929.30 | 926.70 | 929.30 | 748.3K |
| 15:40 | 929.10 | 929.70 | 927.90 | 927.90 | 455.5K |
| 15:45 | 927.50 | 927.50 | 926.40 | 926.70 | 454.7K |
| 15:50 | 926.90 | 927.00 | 925.80 | 925.80 | 443.5K |
| 15:55 | 925.60 | 925.90 | 924.90 | 924.90 | 463.2K |
| 16:00 | 925.70 | 925.80 | 922.40 | 922.40 | 896.2K |
| 16:05 | 922.20 | 924.60 | 922.20 | 922.80 | 1,338.2K |
| 16:10 | 921.50 | 923.90 | 921.50 | 923.90 | 877.0K |
| 16:15 | 924.20 | 924.40 | 921.40 | 921.40 | 740.4K |
| 16:20 | 921.40 | 921.40 | 919.10 | 919.10 | 1,747.2K |
| 16:25 | 919.10 | 920.60 | 919.10 | 919.80 | 734.2K |
| 16:30 | 920.10 | 920.40 | 919.60 | 919.70 | 861.0K |
| 16:35 | 919.30 | 921.00 | 919.30 | 921.00 | 681.2K |
| 16:40 | 921.30 | 921.30 | 920.50 | 920.50 | 525.2K |
| 16:45 | 920.70 | 921.60 | 920.70 | 921.40 | 818.8K |
| 16:50 | 921.30 | 921.40 | 920.90 | 921.40 | 455.7K |
| 16:55 | 922.20 | 924.00 | 922.10 | 924.00 | 528.8K |
| 17:00 | 924.20 | 924.90 | 923.30 | 923.30 | 903.0K |
| 17:05 | 923.00 | 923.60 | 922.60 | 922.60 | 653.4K |
| 17:10 | 922.70 | 922.80 | 922.00 | 922.60 | 1,213.5K |
| 17:15 | 922.20 | 922.20 | 921.60 | 921.60 | 1,309.6K |
| 17:20 | 921.60 | 921.90 | 920.90 | 921.80 | 1,558.1K |
| 17:25 | 922.10 | 923.70 | 922.10 | 923.10 | 1,941.2K |
| 17:35 | 920.90 | 920.90 | 920.90 | 920.90 | 0.0K |