1,847.30
最終更新: 2025-10-06
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 914.80 | 915.40 | 909.90 | 910.70 | 11,359.5K |
| 09:05 | 912.00 | 913.10 | 908.00 | 908.00 | 4,527.4K |
| 09:10 | 906.90 | 907.50 | 903.30 | 907.50 | 3,614.6K |
| 09:15 | 906.30 | 907.00 | 904.40 | 904.40 | 3,079.3K |
| 09:20 | 905.60 | 905.60 | 897.60 | 897.60 | 3,973.6K |
| 09:25 | 897.10 | 902.10 | 897.10 | 902.00 | 2,657.1K |
| 09:30 | 903.40 | 909.50 | 903.40 | 909.50 | 1,863.4K |
| 09:35 | 910.30 | 911.30 | 904.10 | 904.40 | 2,153.8K |
| 09:40 | 905.40 | 905.40 | 901.00 | 901.00 | 2,118.8K |
| 09:45 | 900.70 | 905.80 | 900.60 | 905.80 | 1,591.1K |
| 09:50 | 907.40 | 910.60 | 907.40 | 910.60 | 1,321.2K |
| 09:55 | 910.40 | 911.30 | 909.70 | 909.70 | 1,166.1K |
| 10:00 | 909.50 | 911.30 | 908.80 | 911.30 | 1,551.6K |
| 10:05 | 911.60 | 913.00 | 909.90 | 910.00 | 1,522.6K |
| 10:10 | 911.20 | 914.80 | 911.10 | 914.20 | 1,582.1K |
| 10:15 | 912.60 | 913.10 | 909.90 | 909.90 | 889.0K |
| 10:20 | 904.30 | 906.10 | 904.30 | 904.80 | 1,759.4K |
| 10:25 | 904.20 | 904.20 | 899.20 | 900.30 | 1,295.8K |
| 10:30 | 900.20 | 900.70 | 897.80 | 897.80 | 1,579.6K |
| 10:35 | 897.20 | 897.20 | 890.90 | 890.90 | 2,001.5K |
| 10:40 | 889.40 | 889.40 | 881.30 | 882.00 | 4,008.1K |
| 10:45 | 882.90 | 884.50 | 880.00 | 883.10 | 1,738.4K |
| 10:50 | 881.60 | 885.20 | 880.20 | 884.00 | 2,230.0K |
| 10:55 | 884.60 | 887.20 | 883.70 | 886.50 | 787.4K |
| 11:00 | 887.80 | 890.20 | 887.80 | 889.40 | 1,228.7K |
| 11:05 | 888.60 | 888.60 | 886.50 | 886.50 | 1,481.4K |
| 11:10 | 887.50 | 888.80 | 884.30 | 888.80 | 1,373.3K |
| 11:15 | 888.80 | 891.90 | 888.80 | 891.80 | 707.4K |
| 11:20 | 892.10 | 893.70 | 891.90 | 892.20 | 826.4K |
| 11:25 | 892.30 | 893.00 | 891.80 | 892.30 | 632.8K |
| 11:30 | 893.00 | 895.30 | 893.00 | 894.30 | 1,349.0K |
| 11:35 | 893.60 | 894.20 | 892.30 | 892.30 | 1,056.0K |
| 11:40 | 892.00 | 892.00 | 889.20 | 890.20 | 1,548.3K |
| 11:45 | 889.90 | 889.90 | 887.40 | 887.40 | 1,112.8K |
| 11:50 | 886.30 | 886.40 | 883.90 | 886.40 | 1,658.4K |
| 11:55 | 886.50 | 886.50 | 884.60 | 884.60 | 690.4K |
| 12:00 | 885.20 | 885.50 | 880.80 | 881.90 | 1,702.2K |
| 12:05 | 882.30 | 884.80 | 882.00 | 884.70 | 662.1K |
| 12:10 | 882.90 | 884.10 | 882.70 | 883.60 | 1,551.7K |
| 12:15 | 883.90 | 885.60 | 883.50 | 884.40 | 791.9K |
| 12:20 | 884.10 | 885.50 | 884.10 | 885.30 | 536.5K |
| 12:25 | 884.30 | 884.30 | 881.10 | 881.10 | 831.1K |
| 12:30 | 880.80 | 880.80 | 877.00 | 877.00 | 1,494.6K |
| 12:35 | 877.00 | 878.30 | 876.30 | 876.30 | 878.4K |
| 12:40 | 875.50 | 875.50 | 874.30 | 874.70 | 1,638.9K |
| 12:45 | 874.60 | 874.80 | 869.30 | 869.30 | 1,116.1K |
| 12:50 | 868.50 | 868.90 | 865.90 | 867.10 | 1,705.7K |
| 12:55 | 866.70 | 868.40 | 866.30 | 868.30 | 976.9K |
| 13:00 | 866.30 | 870.00 | 866.30 | 870.00 | 922.4K |
| 13:05 | 869.90 | 874.40 | 869.50 | 873.70 | 1,454.4K |
| 13:10 | 873.20 | 873.20 | 870.20 | 871.60 | 1,145.3K |
| 13:15 | 871.00 | 872.70 | 871.00 | 872.10 | 950.7K |
| 13:20 | 872.10 | 872.10 | 870.10 | 870.10 | 987.1K |
| 13:25 | 870.10 | 872.70 | 870.10 | 871.50 | 1,071.3K |
| 13:30 | 871.20 | 874.10 | 871.20 | 874.10 | 847.8K |
| 13:35 | 874.80 | 876.40 | 874.70 | 876.40 | 911.7K |
| 13:40 | 876.50 | 877.20 | 875.70 | 877.20 | 1,091.2K |
| 13:45 | 877.40 | 877.60 | 875.10 | 875.10 | 1,037.8K |
| 13:50 | 875.40 | 875.40 | 874.40 | 875.00 | 1,174.0K |
| 13:55 | 875.60 | 876.60 | 875.40 | 876.10 | 914.2K |
| 14:00 | 875.70 | 876.60 | 874.30 | 874.30 | 646.3K |
| 14:05 | 873.60 | 875.20 | 873.60 | 875.20 | 532.6K |
| 14:10 | 875.10 | 875.10 | 873.60 | 873.60 | 814.4K |
| 14:15 | 873.60 | 874.20 | 871.30 | 872.30 | 991.7K |
| 14:20 | 873.00 | 873.90 | 872.70 | 872.70 | 719.7K |
| 14:25 | 872.30 | 872.30 | 868.60 | 868.60 | 841.1K |
| 14:30 | 865.80 | 865.80 | 862.50 | 863.80 | 1,843.5K |
| 14:35 | 862.90 | 865.00 | 861.80 | 864.60 | 1,110.9K |
| 14:40 | 864.60 | 865.40 | 861.30 | 861.30 | 723.9K |
| 14:45 | 859.90 | 859.90 | 858.10 | 858.60 | 1,370.3K |
| 14:50 | 859.10 | 859.50 | 857.80 | 858.80 | 930.7K |
| 14:55 | 857.20 | 861.00 | 857.00 | 860.40 | 1,054.4K |
| 15:00 | 858.80 | 858.80 | 851.90 | 851.90 | 1,525.9K |
| 15:05 | 852.20 | 854.40 | 851.60 | 853.00 | 2,091.6K |
| 15:10 | 851.80 | 855.40 | 851.50 | 855.40 | 1,221.6K |
| 15:15 | 856.60 | 861.80 | 856.60 | 861.00 | 1,161.9K |
| 15:20 | 860.10 | 860.60 | 854.30 | 854.30 | 1,359.8K |
| 15:25 | 854.00 | 854.20 | 852.10 | 852.70 | 1,371.9K |
| 15:30 | 851.90 | 852.30 | 848.30 | 852.20 | 2,100.1K |
| 15:35 | 852.40 | 856.50 | 852.40 | 856.40 | 1,381.5K |
| 15:40 | 855.80 | 856.00 | 853.80 | 854.70 | 1,183.6K |
| 15:45 | 855.00 | 855.10 | 848.40 | 848.40 | 1,083.3K |
| 15:50 | 847.60 | 847.70 | 845.20 | 845.20 | 2,243.5K |
| 15:55 | 844.80 | 845.00 | 840.80 | 844.30 | 1,922.0K |
| 16:00 | 842.70 | 843.30 | 840.50 | 843.30 | 1,922.6K |
| 16:05 | 841.90 | 842.40 | 841.30 | 841.30 | 2,684.8K |
| 16:10 | 841.70 | 844.90 | 841.70 | 843.50 | 1,350.5K |
| 16:15 | 843.00 | 845.30 | 842.00 | 842.60 | 1,449.1K |
| 16:20 | 845.00 | 845.90 | 844.20 | 845.70 | 1,092.1K |
| 16:25 | 842.70 | 849.20 | 842.70 | 848.70 | 1,423.5K |
| 16:30 | 847.40 | 849.30 | 847.20 | 847.50 | 1,228.0K |
| 16:35 | 847.80 | 847.80 | 845.20 | 847.80 | 1,370.8K |
| 16:40 | 847.60 | 849.30 | 847.00 | 847.10 | 1,417.4K |
| 16:45 | 847.20 | 847.20 | 843.50 | 843.90 | 1,517.9K |
| 16:50 | 842.20 | 843.80 | 841.40 | 843.80 | 2,429.5K |
| 16:55 | 843.70 | 848.70 | 843.70 | 848.70 | 1,634.6K |
| 17:00 | 848.20 | 848.20 | 844.30 | 845.80 | 2,534.1K |
| 17:05 | 845.70 | 846.80 | 844.20 | 844.20 | 2,195.9K |
| 17:10 | 843.60 | 848.10 | 843.60 | 848.10 | 1,364.1K |
| 17:15 | 847.70 | 850.10 | 847.70 | 849.20 | 2,825.3K |
| 17:20 | 848.80 | 849.00 | 847.60 | 847.70 | 2,566.0K |
| 17:25 | 847.20 | 848.20 | 846.90 | 847.30 | 2,702.4K |
| 17:35 | 848.00 | 848.00 | 848.00 | 848.00 | 0.0K |