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 | 860.20 | 867.40 | 860.20 | 863.70 | 9,037.9K |
| 09:05 | 861.60 | 863.20 | 860.00 | 862.70 | 5,437.2K |
| 09:10 | 861.40 | 866.30 | 861.40 | 866.30 | 2,881.0K |
| 09:15 | 867.10 | 870.10 | 867.10 | 870.10 | 2,743.1K |
| 09:20 | 871.70 | 874.60 | 871.30 | 871.30 | 2,919.3K |
| 09:25 | 870.90 | 870.90 | 869.00 | 870.60 | 2,607.2K |
| 09:30 | 870.70 | 872.00 | 870.00 | 872.00 | 2,219.8K |
| 09:35 | 872.50 | 873.00 | 871.20 | 871.70 | 1,940.9K |
| 09:40 | 869.30 | 871.20 | 869.30 | 869.60 | 1,933.9K |
| 09:45 | 868.60 | 870.30 | 867.80 | 869.60 | 1,550.9K |
| 09:50 | 869.70 | 870.50 | 868.70 | 869.50 | 1,618.8K |
| 09:55 | 870.20 | 870.20 | 868.90 | 869.00 | 1,201.1K |
| 10:00 | 868.90 | 869.40 | 865.60 | 865.60 | 2,305.7K |
| 10:05 | 865.40 | 867.00 | 865.40 | 865.70 | 1,246.9K |
| 10:10 | 865.90 | 867.20 | 865.90 | 867.10 | 1,024.6K |
| 10:15 | 867.10 | 867.10 | 864.40 | 865.00 | 1,060.3K |
| 10:20 | 864.60 | 864.60 | 860.30 | 860.30 | 3,021.0K |
| 10:25 | 861.80 | 863.70 | 861.80 | 862.90 | 1,135.2K |
| 10:30 | 862.90 | 863.10 | 861.10 | 861.60 | 864.4K |
| 10:35 | 862.10 | 862.20 | 860.70 | 861.50 | 1,201.3K |
| 10:40 | 861.00 | 861.50 | 858.70 | 858.70 | 929.6K |
| 10:45 | 859.90 | 860.10 | 857.50 | 857.50 | 907.2K |
| 10:50 | 858.60 | 859.50 | 856.00 | 856.00 | 1,203.4K |
| 10:55 | 856.10 | 856.70 | 855.20 | 855.20 | 907.8K |
| 11:00 | 854.70 | 857.70 | 854.70 | 857.10 | 975.8K |
| 11:05 | 857.00 | 857.00 | 852.20 | 852.40 | 1,176.7K |
| 11:10 | 852.20 | 854.90 | 852.20 | 854.80 | 784.2K |
| 11:15 | 854.80 | 857.10 | 854.80 | 856.30 | 1,365.5K |
| 11:20 | 856.60 | 857.20 | 855.70 | 855.70 | 555.1K |
| 11:25 | 856.20 | 856.80 | 855.60 | 856.00 | 569.1K |
| 11:30 | 856.30 | 857.60 | 855.80 | 857.60 | 773.3K |
| 11:35 | 857.80 | 859.50 | 857.30 | 859.50 | 658.0K |
| 11:40 | 859.90 | 861.20 | 858.90 | 858.90 | 1,062.9K |
| 11:45 | 858.00 | 858.00 | 856.30 | 856.90 | 1,117.7K |
| 11:50 | 858.50 | 859.40 | 858.50 | 859.40 | 2,418.8K |
| 11:55 | 859.50 | 862.00 | 859.50 | 861.40 | 2,317.8K |
| 12:00 | 861.00 | 861.00 | 859.90 | 860.50 | 608.3K |
| 12:05 | 860.70 | 861.30 | 860.30 | 861.30 | 731.4K |
| 12:10 | 862.60 | 864.10 | 862.60 | 863.60 | 666.4K |
| 12:15 | 863.40 | 865.00 | 863.10 | 864.80 | 725.5K |
| 12:20 | 864.50 | 865.80 | 864.50 | 865.20 | 723.8K |
| 12:25 | 864.80 | 865.70 | 864.10 | 864.70 | 552.0K |
| 12:30 | 864.80 | 865.50 | 864.50 | 865.50 | 1,148.6K |
| 12:35 | 865.50 | 868.20 | 865.40 | 868.20 | 915.8K |
| 12:40 | 868.20 | 868.80 | 867.10 | 867.10 | 924.4K |
| 12:45 | 867.30 | 867.30 | 866.00 | 866.10 | 1,211.6K |
| 12:50 | 866.10 | 866.20 | 865.50 | 866.10 | 454.4K |
| 12:55 | 866.30 | 867.30 | 865.80 | 867.30 | 539.7K |
| 13:00 | 868.20 | 869.60 | 868.20 | 869.30 | 682.3K |
| 13:05 | 869.00 | 869.00 | 868.20 | 868.60 | 399.3K |
| 13:10 | 869.70 | 870.50 | 869.70 | 869.70 | 603.5K |
| 13:15 | 869.70 | 869.70 | 869.10 | 869.40 | 490.3K |
| 13:20 | 869.30 | 869.60 | 867.80 | 867.80 | 403.8K |
| 13:25 | 868.00 | 868.40 | 867.30 | 867.30 | 323.3K |
| 13:30 | 867.40 | 868.20 | 866.80 | 868.20 | 482.2K |
| 13:35 | 868.20 | 869.10 | 868.00 | 868.00 | 410.3K |
| 13:40 | 868.30 | 869.10 | 868.20 | 869.10 | 513.8K |
| 13:45 | 869.10 | 869.10 | 868.70 | 868.70 | 472.5K |
| 13:50 | 868.90 | 870.00 | 868.60 | 868.60 | 432.6K |
| 13:55 | 869.20 | 869.50 | 868.30 | 868.60 | 390.7K |
| 14:00 | 868.10 | 870.50 | 868.10 | 870.30 | 278.0K |
| 14:05 | 869.50 | 869.50 | 868.70 | 868.70 | 350.7K |
| 14:10 | 867.60 | 867.80 | 867.00 | 867.20 | 765.5K |
| 14:15 | 866.90 | 867.30 | 866.70 | 867.30 | 877.4K |
| 14:20 | 866.90 | 867.70 | 866.90 | 867.60 | 740.3K |
| 14:25 | 868.60 | 868.90 | 868.10 | 868.90 | 428.2K |
| 14:30 | 869.00 | 869.00 | 867.60 | 867.60 | 1,220.2K |
| 14:35 | 867.50 | 867.50 | 865.20 | 865.20 | 679.6K |
| 14:40 | 865.30 | 865.30 | 864.30 | 865.00 | 840.9K |
| 14:45 | 865.40 | 867.00 | 865.40 | 866.90 | 431.3K |
| 14:50 | 866.90 | 868.20 | 866.90 | 867.40 | 459.4K |
| 14:55 | 866.80 | 867.50 | 866.30 | 866.40 | 516.4K |
| 15:00 | 866.40 | 867.80 | 866.40 | 867.30 | 859.8K |
| 15:05 | 867.20 | 867.20 | 865.90 | 865.90 | 362.5K |
| 15:10 | 865.80 | 867.60 | 865.70 | 867.60 | 365.0K |
| 15:15 | 867.80 | 867.80 | 867.30 | 867.50 | 437.5K |
| 15:20 | 867.40 | 869.10 | 867.00 | 868.90 | 581.5K |
| 15:25 | 868.80 | 868.80 | 866.50 | 866.90 | 881.5K |
| 15:30 | 867.30 | 867.30 | 864.20 | 864.60 | 1,451.4K |
| 15:35 | 865.00 | 865.80 | 863.20 | 863.20 | 1,524.9K |
| 15:40 | 862.40 | 863.10 | 861.90 | 861.90 | 888.2K |
| 15:45 | 861.70 | 862.50 | 861.00 | 862.40 | 1,066.6K |
| 15:50 | 861.90 | 862.30 | 860.80 | 861.40 | 607.7K |
| 15:55 | 860.60 | 860.60 | 858.60 | 858.60 | 909.2K |
| 16:00 | 858.30 | 858.30 | 855.90 | 855.90 | 2,213.4K |
| 16:05 | 855.50 | 857.30 | 855.20 | 857.00 | 1,970.5K |
| 16:10 | 856.20 | 857.30 | 856.20 | 857.30 | 777.5K |
| 16:15 | 856.60 | 856.60 | 855.30 | 856.10 | 1,412.1K |
| 16:20 | 855.90 | 857.10 | 855.90 | 856.70 | 1,300.9K |
| 16:25 | 856.90 | 856.90 | 855.60 | 855.60 | 1,227.0K |
| 16:30 | 855.10 | 856.20 | 854.20 | 856.20 | 1,101.1K |
| 16:35 | 856.30 | 857.20 | 856.30 | 856.60 | 1,019.7K |
| 16:40 | 857.10 | 857.10 | 856.50 | 857.00 | 803.7K |
| 16:45 | 856.60 | 857.50 | 856.60 | 857.40 | 649.6K |
| 16:50 | 857.50 | 859.10 | 857.40 | 859.10 | 1,023.7K |
| 16:55 | 859.30 | 859.80 | 858.80 | 858.80 | 810.4K |
| 17:00 | 858.30 | 858.30 | 856.60 | 856.70 | 1,497.6K |
| 17:05 | 856.50 | 857.20 | 856.50 | 856.90 | 1,316.2K |
| 17:10 | 857.20 | 857.70 | 856.80 | 857.10 | 1,457.4K |
| 17:15 | 856.90 | 857.60 | 856.30 | 857.50 | 1,718.1K |
| 17:20 | 857.60 | 858.40 | 857.40 | 858.40 | 2,524.1K |
| 17:25 | 857.90 | 858.30 | 857.60 | 858.20 | 2,196.6K |
| 17:35 | 860.10 | 860.10 | 860.10 | 860.10 | 0.0K |