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 | 840.90 | 845.50 | 840.90 | 845.20 | 2,160.5K |
| 09:05 | 844.70 | 845.50 | 842.30 | 842.30 | 800.2K |
| 09:10 | 842.00 | 844.80 | 841.60 | 844.80 | 670.6K |
| 09:15 | 845.70 | 851.50 | 845.70 | 849.60 | 823.2K |
| 09:20 | 849.60 | 852.20 | 849.40 | 852.20 | 519.6K |
| 09:25 | 850.90 | 850.90 | 847.70 | 847.70 | 502.6K |
| 09:30 | 848.40 | 850.40 | 848.40 | 850.30 | 373.3K |
| 09:35 | 850.50 | 852.70 | 850.40 | 852.40 | 485.5K |
| 09:40 | 852.80 | 855.20 | 852.80 | 854.50 | 1,002.8K |
| 09:45 | 854.50 | 858.00 | 854.50 | 858.00 | 797.8K |
| 09:50 | 858.10 | 862.00 | 858.10 | 862.00 | 687.4K |
| 09:55 | 861.70 | 863.20 | 861.70 | 863.20 | 494.6K |
| 10:00 | 863.70 | 865.00 | 861.40 | 863.60 | 880.4K |
| 10:05 | 863.50 | 863.90 | 861.80 | 861.80 | 520.4K |
| 10:10 | 863.00 | 864.00 | 862.40 | 863.70 | 1,789.1K |
| 10:15 | 863.10 | 866.60 | 862.70 | 865.80 | 922.9K |
| 10:20 | 866.10 | 866.20 | 865.20 | 865.30 | 574.2K |
| 10:25 | 864.80 | 865.80 | 864.80 | 865.80 | 701.0K |
| 10:30 | 865.90 | 866.50 | 865.80 | 866.50 | 522.9K |
| 10:35 | 866.70 | 869.60 | 866.70 | 869.60 | 1,292.6K |
| 10:40 | 869.70 | 869.70 | 868.40 | 869.50 | 427.6K |
| 10:45 | 868.50 | 868.70 | 867.40 | 867.40 | 438.1K |
| 10:50 | 867.30 | 871.20 | 867.30 | 871.20 | 743.8K |
| 10:55 | 871.60 | 874.70 | 871.60 | 874.60 | 1,108.8K |
| 11:00 | 875.10 | 877.40 | 875.00 | 877.20 | 1,944.4K |
| 11:05 | 877.30 | 877.40 | 876.20 | 877.10 | 865.4K |
| 11:10 | 877.50 | 877.50 | 875.00 | 875.00 | 917.2K |
| 11:15 | 874.70 | 874.90 | 873.20 | 873.20 | 624.3K |
| 11:20 | 873.40 | 875.40 | 873.20 | 875.40 | 797.1K |
| 11:25 | 876.10 | 876.20 | 875.50 | 875.90 | 1,161.8K |
| 11:30 | 876.10 | 877.70 | 875.90 | 876.40 | 860.8K |
| 11:35 | 876.10 | 878.90 | 876.10 | 878.90 | 1,391.0K |
| 11:40 | 878.40 | 880.70 | 878.40 | 880.70 | 1,390.9K |
| 11:45 | 880.10 | 882.00 | 879.40 | 882.00 | 1,683.4K |
| 11:50 | 881.00 | 881.10 | 880.10 | 880.50 | 2,977.7K |
| 11:55 | 880.90 | 882.00 | 880.30 | 880.30 | 2,303.9K |
| 12:00 | 880.60 | 880.60 | 879.70 | 880.10 | 449.7K |
| 12:05 | 879.80 | 881.00 | 878.80 | 878.80 | 794.4K |
| 12:10 | 878.10 | 878.10 | 877.10 | 877.40 | 515.5K |
| 12:15 | 877.60 | 877.60 | 876.70 | 876.70 | 425.9K |
| 12:20 | 876.60 | 877.30 | 875.30 | 877.30 | 630.4K |
| 12:25 | 877.10 | 878.90 | 877.10 | 878.60 | 1,244.1K |
| 12:30 | 878.50 | 878.50 | 876.70 | 877.80 | 449.1K |
| 12:35 | 878.40 | 879.80 | 878.40 | 878.80 | 366.6K |
| 12:40 | 879.10 | 879.10 | 877.20 | 877.30 | 425.5K |
| 12:45 | 877.40 | 877.40 | 875.90 | 875.90 | 429.3K |
| 12:50 | 875.90 | 877.30 | 875.90 | 876.80 | 666.3K |
| 12:55 | 876.50 | 876.80 | 874.90 | 874.90 | 353.5K |
| 13:00 | 875.90 | 876.30 | 875.30 | 876.30 | 533.7K |
| 13:05 | 877.70 | 878.50 | 877.70 | 878.50 | 438.0K |
| 13:10 | 878.40 | 878.60 | 877.20 | 877.20 | 394.6K |
| 13:15 | 877.70 | 877.70 | 876.90 | 877.10 | 537.1K |
| 13:20 | 877.10 | 877.10 | 876.00 | 876.00 | 401.9K |
| 13:25 | 876.10 | 878.10 | 875.60 | 878.10 | 953.7K |
| 13:30 | 878.30 | 878.30 | 876.70 | 877.80 | 345.7K |
| 13:35 | 877.90 | 878.00 | 877.20 | 877.50 | 418.3K |
| 13:40 | 877.90 | 879.90 | 877.90 | 879.90 | 736.6K |
| 13:45 | 878.90 | 880.50 | 878.90 | 880.50 | 460.3K |
| 13:50 | 880.90 | 881.90 | 880.10 | 880.10 | 1,181.3K |
| 13:55 | 880.00 | 880.70 | 879.90 | 880.40 | 295.8K |
| 14:00 | 880.10 | 880.10 | 879.20 | 879.20 | 317.0K |
| 14:05 | 878.60 | 878.80 | 877.90 | 878.40 | 425.5K |
| 14:10 | 878.00 | 878.00 | 874.80 | 874.80 | 768.5K |
| 14:15 | 874.90 | 875.20 | 874.20 | 875.20 | 539.6K |
| 14:20 | 874.90 | 874.90 | 874.40 | 874.40 | 482.8K |
| 14:25 | 874.10 | 875.00 | 873.90 | 874.40 | 230.8K |
| 14:30 | 875.30 | 875.60 | 874.00 | 875.00 | 471.2K |
| 14:35 | 876.00 | 876.20 | 875.00 | 875.00 | 1,407.8K |
| 14:40 | 874.90 | 875.90 | 874.90 | 875.20 | 601.7K |
| 14:45 | 875.40 | 875.50 | 874.20 | 874.70 | 1,036.3K |
| 14:50 | 874.00 | 874.00 | 871.80 | 873.20 | 714.1K |
| 14:55 | 873.30 | 874.90 | 873.30 | 874.90 | 278.8K |
| 15:00 | 874.80 | 874.80 | 873.50 | 873.50 | 292.7K |
| 15:05 | 873.10 | 873.40 | 873.10 | 873.20 | 218.9K |
| 15:10 | 872.70 | 873.90 | 872.70 | 873.80 | 319.8K |
| 15:15 | 874.30 | 874.90 | 873.60 | 873.70 | 574.1K |
| 15:20 | 873.40 | 874.10 | 872.80 | 873.80 | 306.8K |
| 15:25 | 873.60 | 874.40 | 873.40 | 873.40 | 284.9K |
| 15:30 | 873.70 | 877.70 | 873.70 | 876.20 | 784.1K |
| 15:35 | 876.20 | 876.20 | 873.70 | 874.00 | 753.3K |
| 15:40 | 874.00 | 876.10 | 873.80 | 874.20 | 775.3K |
| 15:45 | 874.40 | 875.20 | 873.80 | 875.20 | 475.3K |
| 15:50 | 875.00 | 876.50 | 874.80 | 876.30 | 433.1K |
| 15:55 | 876.30 | 876.30 | 875.30 | 875.60 | 420.0K |
| 16:00 | 875.30 | 875.30 | 872.10 | 872.20 | 593.9K |
| 16:05 | 872.30 | 873.10 | 872.10 | 872.50 | 439.1K |
| 16:10 | 872.20 | 874.50 | 871.40 | 872.30 | 1,039.0K |
| 16:15 | 874.60 | 875.00 | 873.30 | 874.30 | 1,231.0K |
| 16:20 | 875.20 | 875.60 | 874.00 | 874.00 | 1,286.1K |
| 16:25 | 875.20 | 876.90 | 875.20 | 875.20 | 1,250.3K |
| 16:30 | 875.90 | 875.90 | 872.20 | 872.20 | 2,277.5K |
| 16:35 | 872.90 | 873.30 | 869.80 | 873.00 | 1,954.4K |
| 16:40 | 874.60 | 874.60 | 871.60 | 872.90 | 2,099.7K |
| 16:45 | 873.40 | 874.00 | 871.90 | 872.50 | 534.2K |
| 16:50 | 872.40 | 872.80 | 871.40 | 871.90 | 651.1K |
| 16:55 | 871.60 | 871.70 | 870.70 | 870.70 | 830.7K |
| 17:00 | 870.60 | 870.80 | 867.90 | 867.90 | 758.1K |
| 17:05 | 867.90 | 868.70 | 867.70 | 868.20 | 1,008.0K |
| 17:10 | 868.20 | 870.30 | 868.10 | 869.80 | 893.1K |
| 17:15 | 869.90 | 873.20 | 869.80 | 873.20 | 1,275.9K |
| 17:20 | 872.80 | 873.30 | 871.90 | 873.30 | 1,359.7K |
| 17:25 | 874.10 | 875.00 | 874.10 | 874.70 | 1,938.6K |
| 17:35 | 876.30 | 876.30 | 876.30 | 876.30 | 0.0K |