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 | 842.20 | 847.40 | 841.90 | 844.40 | 3,767.9K |
| 09:05 | 844.00 | 850.20 | 844.00 | 849.90 | 820.8K |
| 09:10 | 849.00 | 851.10 | 846.00 | 846.00 | 1,188.1K |
| 09:15 | 848.30 | 851.30 | 848.30 | 850.80 | 697.6K |
| 09:20 | 850.10 | 850.80 | 849.20 | 849.90 | 672.2K |
| 09:25 | 849.90 | 849.90 | 847.00 | 847.00 | 819.6K |
| 09:30 | 847.60 | 848.30 | 845.40 | 848.30 | 771.4K |
| 09:35 | 847.50 | 852.60 | 847.30 | 852.60 | 516.8K |
| 09:40 | 852.70 | 853.50 | 852.10 | 853.50 | 643.0K |
| 09:45 | 854.20 | 857.40 | 853.10 | 856.60 | 474.1K |
| 09:50 | 856.70 | 858.90 | 856.50 | 858.70 | 575.2K |
| 09:55 | 857.70 | 857.80 | 856.20 | 856.90 | 980.7K |
| 10:00 | 857.20 | 857.20 | 853.00 | 854.10 | 1,005.2K |
| 10:05 | 854.40 | 854.40 | 850.20 | 850.20 | 631.4K |
| 10:10 | 850.40 | 851.50 | 850.00 | 850.70 | 767.1K |
| 10:15 | 850.70 | 851.10 | 850.30 | 850.80 | 486.8K |
| 10:20 | 851.40 | 853.60 | 851.40 | 853.50 | 473.5K |
| 10:25 | 853.30 | 853.30 | 852.10 | 852.10 | 377.7K |
| 10:30 | 851.50 | 853.10 | 851.50 | 852.60 | 555.1K |
| 10:35 | 853.40 | 853.40 | 851.70 | 851.90 | 418.2K |
| 10:40 | 852.00 | 853.10 | 851.40 | 851.40 | 420.9K |
| 10:45 | 852.60 | 852.90 | 851.10 | 851.10 | 533.9K |
| 10:50 | 851.30 | 853.70 | 851.30 | 853.50 | 436.1K |
| 10:55 | 853.00 | 853.80 | 853.00 | 853.60 | 256.4K |
| 11:00 | 853.10 | 853.40 | 852.20 | 852.60 | 540.2K |
| 11:05 | 852.60 | 853.60 | 852.20 | 853.60 | 753.5K |
| 11:10 | 854.10 | 855.80 | 854.10 | 855.50 | 346.6K |
| 11:15 | 855.30 | 855.50 | 854.60 | 854.70 | 776.2K |
| 11:20 | 855.40 | 855.60 | 852.00 | 852.00 | 788.3K |
| 11:25 | 851.40 | 851.70 | 849.90 | 851.70 | 512.3K |
| 11:30 | 851.90 | 851.90 | 847.20 | 847.60 | 924.4K |
| 11:35 | 847.70 | 849.80 | 847.70 | 849.60 | 722.3K |
| 11:40 | 848.40 | 849.30 | 848.00 | 849.30 | 507.9K |
| 11:45 | 848.80 | 849.40 | 848.70 | 848.70 | 432.2K |
| 11:50 | 848.80 | 849.70 | 848.50 | 849.20 | 390.8K |
| 11:55 | 848.40 | 848.90 | 847.20 | 848.80 | 659.2K |
| 12:00 | 849.90 | 850.90 | 849.90 | 850.20 | 537.7K |
| 12:05 | 850.10 | 850.10 | 847.80 | 848.30 | 700.3K |
| 12:10 | 848.90 | 851.50 | 848.80 | 851.50 | 526.1K |
| 12:15 | 851.70 | 851.70 | 849.10 | 849.40 | 512.4K |
| 12:20 | 850.00 | 851.20 | 850.00 | 851.00 | 361.6K |
| 12:25 | 851.30 | 851.30 | 849.40 | 849.50 | 396.0K |
| 12:30 | 848.50 | 848.50 | 846.80 | 846.80 | 628.5K |
| 12:35 | 847.30 | 848.10 | 846.80 | 848.10 | 326.2K |
| 12:40 | 848.30 | 848.70 | 848.10 | 848.50 | 389.8K |
| 12:45 | 848.70 | 849.70 | 848.10 | 848.10 | 387.5K |
| 12:50 | 847.70 | 848.30 | 847.70 | 848.00 | 254.3K |
| 12:55 | 848.20 | 849.10 | 848.20 | 848.50 | 384.4K |
| 13:00 | 848.80 | 849.20 | 848.20 | 848.80 | 418.3K |
| 13:05 | 848.90 | 849.50 | 848.40 | 849.50 | 310.2K |
| 13:10 | 849.40 | 850.10 | 849.40 | 850.00 | 292.6K |
| 13:15 | 850.40 | 850.40 | 849.40 | 849.70 | 381.2K |
| 13:20 | 849.50 | 849.70 | 848.30 | 849.70 | 331.7K |
| 13:25 | 849.30 | 849.30 | 848.40 | 848.40 | 614.4K |
| 13:30 | 847.50 | 847.60 | 847.30 | 847.60 | 299.2K |
| 13:35 | 847.30 | 847.30 | 847.30 | 847.30 | 557.9K |
| 13:40 | 847.10 | 847.50 | 847.00 | 847.50 | 458.1K |
| 13:45 | 847.60 | 848.50 | 847.50 | 847.70 | 497.5K |
| 13:50 | 846.90 | 847.20 | 846.80 | 847.00 | 390.8K |
| 13:55 | 846.80 | 847.00 | 846.10 | 846.80 | 562.9K |
| 14:00 | 847.00 | 847.00 | 846.20 | 846.50 | 479.5K |
| 14:05 | 846.60 | 847.10 | 846.60 | 846.80 | 264.6K |
| 14:10 | 846.20 | 846.20 | 845.20 | 845.40 | 384.9K |
| 14:15 | 845.70 | 846.10 | 845.50 | 845.60 | 402.5K |
| 14:20 | 845.30 | 846.70 | 845.30 | 846.00 | 511.1K |
| 14:25 | 846.10 | 846.70 | 846.10 | 846.40 | 375.8K |
| 14:30 | 846.50 | 849.10 | 846.50 | 848.70 | 570.5K |
| 14:35 | 848.60 | 848.90 | 847.90 | 847.90 | 433.5K |
| 14:40 | 847.60 | 848.30 | 847.40 | 848.30 | 315.8K |
| 14:45 | 848.60 | 850.20 | 848.60 | 850.10 | 387.6K |
| 14:50 | 850.30 | 850.80 | 849.90 | 850.10 | 240.6K |
| 14:55 | 849.90 | 850.90 | 849.90 | 850.30 | 418.7K |
| 15:00 | 850.30 | 851.40 | 850.30 | 850.80 | 388.6K |
| 15:05 | 850.50 | 851.40 | 850.00 | 851.40 | 323.4K |
| 15:10 | 851.10 | 851.30 | 850.20 | 850.20 | 375.4K |
| 15:15 | 850.50 | 851.20 | 850.10 | 850.30 | 700.7K |
| 15:20 | 850.10 | 850.20 | 848.90 | 848.90 | 385.4K |
| 15:25 | 849.10 | 850.30 | 849.10 | 850.30 | 345.0K |
| 15:30 | 849.90 | 849.90 | 848.40 | 848.60 | 782.6K |
| 15:35 | 848.50 | 848.60 | 847.00 | 847.00 | 749.0K |
| 15:40 | 847.20 | 847.60 | 846.00 | 846.00 | 709.6K |
| 15:45 | 845.30 | 846.80 | 845.30 | 846.30 | 752.9K |
| 15:50 | 845.30 | 846.10 | 845.10 | 845.90 | 577.8K |
| 15:55 | 845.80 | 845.80 | 844.20 | 844.70 | 870.8K |
| 16:00 | 844.40 | 844.40 | 839.10 | 839.10 | 1,684.4K |
| 16:05 | 838.90 | 838.90 | 837.50 | 837.50 | 1,846.9K |
| 16:10 | 837.20 | 838.40 | 835.10 | 835.50 | 1,495.3K |
| 16:15 | 834.90 | 834.90 | 830.10 | 830.10 | 1,564.7K |
| 16:20 | 831.40 | 832.40 | 829.50 | 829.50 | 1,336.7K |
| 16:25 | 829.90 | 831.20 | 829.90 | 830.00 | 879.7K |
| 16:30 | 829.80 | 830.10 | 828.60 | 830.10 | 903.1K |
| 16:35 | 829.90 | 832.50 | 829.80 | 831.50 | 1,256.3K |
| 16:40 | 831.60 | 831.90 | 828.60 | 828.60 | 1,338.6K |
| 16:45 | 827.70 | 827.80 | 827.00 | 827.20 | 1,367.6K |
| 16:50 | 826.60 | 827.90 | 826.20 | 827.70 | 1,584.5K |
| 16:55 | 827.60 | 827.60 | 826.30 | 826.30 | 1,029.7K |
| 17:00 | 826.10 | 826.10 | 822.10 | 822.50 | 1,581.0K |
| 17:05 | 821.80 | 823.20 | 821.60 | 822.10 | 1,673.2K |
| 17:10 | 822.30 | 823.20 | 821.50 | 821.70 | 1,394.2K |
| 17:15 | 822.50 | 823.20 | 822.20 | 823.20 | 1,469.5K |
| 17:20 | 822.50 | 822.50 | 820.80 | 820.80 | 2,128.6K |
| 17:25 | 820.60 | 821.80 | 820.60 | 821.70 | 2,473.6K |
| 17:35 | 821.30 | 821.30 | 821.30 | 821.30 | 0.0K |