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 | 891.60 | 895.70 | 891.60 | 895.50 | 2,059.1K |
| 09:05 | 895.80 | 898.60 | 895.60 | 898.40 | 877.2K |
| 09:10 | 899.90 | 903.10 | 899.90 | 903.10 | 1,088.1K |
| 09:15 | 903.40 | 903.40 | 898.50 | 898.70 | 623.5K |
| 09:20 | 899.40 | 900.80 | 898.90 | 899.20 | 754.5K |
| 09:25 | 899.00 | 900.50 | 898.10 | 900.50 | 565.7K |
| 09:30 | 900.50 | 903.90 | 900.50 | 903.90 | 572.4K |
| 09:35 | 903.70 | 904.40 | 902.20 | 904.00 | 568.8K |
| 09:40 | 904.00 | 904.00 | 902.40 | 902.90 | 635.8K |
| 09:45 | 902.70 | 903.00 | 901.00 | 901.70 | 418.2K |
| 09:50 | 901.30 | 903.10 | 901.30 | 902.90 | 489.3K |
| 09:55 | 901.80 | 902.90 | 901.60 | 902.00 | 735.4K |
| 10:00 | 901.90 | 903.20 | 901.90 | 903.00 | 614.7K |
| 10:05 | 903.60 | 904.10 | 903.40 | 904.00 | 677.4K |
| 10:10 | 904.20 | 905.60 | 904.20 | 905.60 | 1,241.0K |
| 10:15 | 906.40 | 906.40 | 904.40 | 904.90 | 612.7K |
| 10:20 | 905.10 | 906.80 | 905.10 | 906.80 | 588.8K |
| 10:25 | 906.60 | 908.60 | 906.60 | 908.40 | 726.8K |
| 10:30 | 907.10 | 909.90 | 906.40 | 908.90 | 2,077.1K |
| 10:35 | 909.60 | 911.10 | 909.20 | 910.00 | 866.2K |
| 10:40 | 910.40 | 911.10 | 909.40 | 911.10 | 1,082.2K |
| 10:45 | 911.10 | 914.00 | 911.10 | 911.30 | 1,026.4K |
| 10:50 | 911.10 | 912.40 | 911.00 | 911.20 | 693.8K |
| 10:55 | 911.00 | 911.30 | 910.40 | 910.40 | 403.4K |
| 11:00 | 910.80 | 911.90 | 910.80 | 911.90 | 444.2K |
| 11:05 | 912.20 | 913.30 | 911.50 | 913.30 | 1,057.5K |
| 11:10 | 913.50 | 913.50 | 911.30 | 911.50 | 430.0K |
| 11:15 | 911.20 | 911.50 | 910.20 | 910.30 | 570.0K |
| 11:20 | 910.40 | 910.50 | 909.30 | 909.90 | 535.7K |
| 11:25 | 910.60 | 912.30 | 908.80 | 908.80 | 768.9K |
| 11:30 | 908.90 | 909.20 | 908.30 | 908.30 | 200.2K |
| 11:35 | 907.20 | 910.00 | 907.20 | 909.70 | 551.3K |
| 11:40 | 909.80 | 910.50 | 909.80 | 909.90 | 294.1K |
| 11:45 | 909.40 | 909.60 | 909.20 | 909.30 | 763.7K |
| 11:50 | 908.20 | 910.90 | 908.20 | 910.90 | 1,462.4K |
| 11:55 | 910.90 | 913.90 | 910.90 | 913.90 | 1,096.9K |
| 12:00 | 914.60 | 915.30 | 914.50 | 914.70 | 395.2K |
| 12:05 | 915.10 | 916.20 | 915.00 | 916.20 | 371.1K |
| 12:10 | 916.00 | 916.20 | 915.00 | 915.10 | 429.2K |
| 12:15 | 915.00 | 916.30 | 915.00 | 916.30 | 520.3K |
| 12:20 | 916.40 | 916.80 | 916.20 | 916.20 | 523.3K |
| 12:25 | 916.30 | 916.70 | 915.80 | 915.80 | 449.8K |
| 12:30 | 916.00 | 916.80 | 916.00 | 916.40 | 226.6K |
| 12:35 | 916.40 | 917.80 | 916.40 | 916.60 | 460.0K |
| 12:40 | 916.30 | 916.30 | 915.50 | 915.80 | 176.2K |
| 12:45 | 915.60 | 915.60 | 913.70 | 913.70 | 1,019.0K |
| 12:50 | 913.80 | 915.40 | 913.60 | 915.40 | 319.5K |
| 12:55 | 915.50 | 915.90 | 915.50 | 915.70 | 276.2K |
| 13:00 | 915.70 | 915.90 | 914.70 | 915.90 | 262.6K |
| 13:05 | 916.00 | 916.50 | 915.30 | 915.30 | 369.5K |
| 13:10 | 915.70 | 915.90 | 915.50 | 915.50 | 533.0K |
| 13:15 | 915.90 | 915.90 | 915.10 | 915.30 | 403.4K |
| 13:20 | 915.50 | 916.00 | 914.70 | 916.00 | 738.6K |
| 13:25 | 916.00 | 917.00 | 916.00 | 916.10 | 505.9K |
| 13:30 | 916.60 | 916.80 | 913.60 | 916.20 | 1,127.9K |
| 13:35 | 916.40 | 917.70 | 916.30 | 916.30 | 560.9K |
| 13:40 | 916.20 | 918.00 | 916.20 | 918.00 | 590.3K |
| 13:45 | 917.50 | 917.60 | 916.40 | 916.60 | 341.9K |
| 13:50 | 916.60 | 917.80 | 916.60 | 917.80 | 280.5K |
| 13:55 | 918.30 | 920.30 | 918.20 | 920.30 | 652.3K |
| 14:00 | 919.90 | 920.50 | 919.10 | 920.50 | 302.9K |
| 14:05 | 920.40 | 920.80 | 919.70 | 919.70 | 281.0K |
| 14:10 | 919.70 | 920.90 | 919.60 | 920.60 | 214.1K |
| 14:15 | 920.60 | 921.10 | 919.70 | 921.00 | 288.2K |
| 14:20 | 921.40 | 921.80 | 921.30 | 921.80 | 495.9K |
| 14:25 | 922.10 | 922.50 | 921.90 | 922.10 | 430.4K |
| 14:30 | 921.10 | 923.00 | 920.60 | 923.00 | 741.1K |
| 14:35 | 922.80 | 922.80 | 921.60 | 922.20 | 512.9K |
| 14:40 | 922.00 | 922.20 | 920.20 | 920.20 | 443.6K |
| 14:45 | 920.00 | 920.50 | 917.90 | 920.50 | 572.7K |
| 14:50 | 920.40 | 920.70 | 919.60 | 920.70 | 320.2K |
| 14:55 | 920.50 | 920.90 | 919.90 | 920.00 | 261.3K |
| 15:00 | 920.50 | 922.40 | 920.50 | 922.40 | 564.1K |
| 15:05 | 921.90 | 923.60 | 921.90 | 923.30 | 553.0K |
| 15:10 | 923.30 | 924.30 | 923.30 | 924.30 | 364.2K |
| 15:15 | 924.20 | 924.40 | 922.80 | 923.70 | 376.4K |
| 15:20 | 923.50 | 923.90 | 923.10 | 923.40 | 477.7K |
| 15:25 | 923.00 | 925.00 | 922.80 | 924.90 | 889.9K |
| 15:30 | 925.20 | 926.10 | 924.50 | 925.10 | 603.4K |
| 15:35 | 925.10 | 926.10 | 925.10 | 925.50 | 525.2K |
| 15:40 | 925.70 | 925.70 | 923.80 | 923.80 | 488.4K |
| 15:45 | 923.50 | 924.50 | 923.00 | 924.50 | 529.6K |
| 15:50 | 924.40 | 925.10 | 923.50 | 925.10 | 599.8K |
| 15:55 | 924.60 | 926.90 | 924.60 | 926.90 | 1,236.3K |
| 16:00 | 927.20 | 927.20 | 926.00 | 926.70 | 847.8K |
| 16:05 | 927.00 | 927.40 | 926.10 | 926.90 | 566.9K |
| 16:10 | 926.40 | 927.90 | 926.40 | 927.80 | 544.4K |
| 16:15 | 927.40 | 928.20 | 926.90 | 928.20 | 677.6K |
| 16:20 | 928.20 | 928.40 | 927.60 | 928.40 | 649.2K |
| 16:25 | 928.60 | 930.40 | 928.40 | 930.40 | 1,212.8K |
| 16:30 | 931.10 | 931.70 | 930.80 | 930.90 | 596.4K |
| 16:35 | 931.00 | 932.60 | 931.00 | 932.00 | 1,247.4K |
| 16:40 | 931.00 | 931.00 | 929.40 | 929.60 | 678.5K |
| 16:45 | 929.70 | 929.80 | 929.30 | 929.50 | 610.6K |
| 16:50 | 929.10 | 929.10 | 927.30 | 928.70 | 1,191.8K |
| 16:55 | 928.70 | 928.80 | 927.90 | 927.90 | 630.4K |
| 17:00 | 928.50 | 930.30 | 928.30 | 929.60 | 654.1K |
| 17:05 | 929.70 | 929.90 | 929.30 | 929.80 | 1,036.6K |
| 17:10 | 930.20 | 930.20 | 928.90 | 928.90 | 1,212.1K |
| 17:15 | 929.00 | 929.00 | 927.90 | 928.80 | 903.8K |
| 17:20 | 928.60 | 928.60 | 927.10 | 927.90 | 1,453.2K |
| 17:25 | 927.90 | 928.90 | 927.10 | 927.10 | 1,829.4K |
| 17:35 | 930.80 | 930.80 | 930.80 | 930.80 | 0.0K |