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 | 876.20 | 878.90 | 875.80 | 877.40 | 4,029.3K |
| 09:05 | 875.20 | 876.70 | 875.00 | 875.80 | 739.4K |
| 09:10 | 873.50 | 873.50 | 870.90 | 871.40 | 525.6K |
| 09:15 | 870.40 | 874.70 | 870.40 | 874.70 | 787.2K |
| 09:20 | 875.40 | 882.40 | 875.40 | 882.40 | 1,487.7K |
| 09:25 | 882.30 | 883.90 | 881.60 | 883.30 | 1,605.3K |
| 09:30 | 882.30 | 882.30 | 878.50 | 878.50 | 978.2K |
| 09:35 | 877.80 | 880.70 | 877.30 | 880.70 | 662.1K |
| 09:40 | 880.80 | 881.00 | 879.30 | 881.00 | 588.4K |
| 09:45 | 879.90 | 880.50 | 879.70 | 879.90 | 579.6K |
| 09:50 | 879.80 | 880.00 | 878.90 | 879.70 | 461.4K |
| 09:55 | 879.70 | 881.30 | 879.40 | 881.30 | 420.6K |
| 10:00 | 880.80 | 881.10 | 876.50 | 877.00 | 728.7K |
| 10:05 | 876.90 | 877.60 | 875.40 | 877.60 | 459.9K |
| 10:10 | 878.00 | 878.20 | 877.20 | 877.90 | 480.3K |
| 10:15 | 877.50 | 878.00 | 875.40 | 875.70 | 688.9K |
| 10:20 | 875.30 | 876.00 | 874.70 | 876.00 | 409.8K |
| 10:25 | 876.10 | 876.50 | 875.10 | 875.10 | 333.7K |
| 10:30 | 874.10 | 874.60 | 873.70 | 873.70 | 470.1K |
| 10:35 | 873.80 | 876.40 | 873.80 | 876.10 | 462.3K |
| 10:40 | 876.00 | 880.50 | 876.00 | 880.20 | 1,095.7K |
| 10:45 | 880.80 | 882.40 | 880.80 | 881.60 | 681.8K |
| 10:50 | 882.20 | 882.20 | 879.00 | 879.10 | 651.6K |
| 10:55 | 879.20 | 879.20 | 877.50 | 877.60 | 352.0K |
| 11:00 | 876.30 | 878.00 | 876.30 | 877.50 | 552.4K |
| 11:05 | 877.20 | 877.50 | 876.80 | 877.30 | 270.0K |
| 11:10 | 877.70 | 878.20 | 877.20 | 877.20 | 460.8K |
| 11:15 | 877.10 | 877.10 | 875.80 | 875.80 | 313.2K |
| 11:20 | 876.50 | 876.50 | 875.10 | 875.40 | 536.7K |
| 11:25 | 876.50 | 877.80 | 876.50 | 877.80 | 306.1K |
| 11:30 | 878.10 | 878.10 | 877.00 | 877.00 | 392.8K |
| 11:35 | 876.60 | 876.80 | 875.80 | 876.80 | 399.3K |
| 11:40 | 877.30 | 878.10 | 877.30 | 877.70 | 472.1K |
| 11:45 | 877.50 | 878.90 | 877.50 | 878.90 | 365.9K |
| 11:50 | 878.90 | 879.00 | 877.30 | 877.30 | 369.4K |
| 11:55 | 877.60 | 877.70 | 876.50 | 876.70 | 589.7K |
| 12:00 | 876.50 | 876.90 | 876.30 | 876.70 | 533.1K |
| 12:05 | 876.80 | 877.10 | 876.70 | 877.00 | 389.1K |
| 12:10 | 878.50 | 878.50 | 877.50 | 877.70 | 247.2K |
| 12:15 | 877.40 | 877.40 | 875.20 | 875.20 | 391.5K |
| 12:20 | 875.40 | 876.00 | 875.00 | 876.00 | 350.1K |
| 12:25 | 876.00 | 876.00 | 875.10 | 875.40 | 414.5K |
| 12:30 | 875.20 | 875.20 | 873.90 | 873.90 | 565.8K |
| 12:35 | 873.90 | 873.90 | 869.30 | 869.40 | 897.5K |
| 12:40 | 869.40 | 869.90 | 868.10 | 868.70 | 516.8K |
| 12:45 | 868.80 | 870.20 | 868.80 | 869.90 | 543.0K |
| 12:50 | 869.70 | 871.60 | 869.50 | 871.40 | 350.1K |
| 12:55 | 870.90 | 871.90 | 870.90 | 871.80 | 248.2K |
| 13:00 | 872.50 | 873.50 | 872.50 | 873.50 | 412.1K |
| 13:05 | 873.20 | 873.60 | 872.70 | 872.70 | 325.6K |
| 13:10 | 872.70 | 872.70 | 871.70 | 871.90 | 252.0K |
| 13:15 | 871.90 | 873.60 | 871.90 | 873.40 | 342.3K |
| 13:20 | 873.30 | 874.20 | 873.10 | 874.20 | 223.1K |
| 13:25 | 873.40 | 874.40 | 873.20 | 874.40 | 436.9K |
| 13:30 | 874.50 | 874.80 | 874.10 | 874.10 | 553.9K |
| 13:35 | 874.40 | 875.40 | 874.00 | 875.10 | 287.7K |
| 13:40 | 874.30 | 874.30 | 873.30 | 873.50 | 288.7K |
| 13:45 | 873.60 | 874.10 | 873.20 | 873.20 | 267.6K |
| 13:50 | 873.20 | 873.70 | 873.20 | 873.50 | 207.7K |
| 13:55 | 873.50 | 873.50 | 872.00 | 872.10 | 220.7K |
| 14:00 | 871.90 | 872.00 | 869.00 | 869.00 | 441.2K |
| 14:05 | 869.20 | 871.20 | 869.00 | 871.20 | 364.4K |
| 14:10 | 870.50 | 871.50 | 870.10 | 870.30 | 361.4K |
| 14:15 | 871.10 | 871.80 | 870.90 | 870.90 | 163.4K |
| 14:20 | 871.60 | 871.60 | 869.20 | 869.20 | 299.8K |
| 14:25 | 868.50 | 869.50 | 868.50 | 868.70 | 165.9K |
| 14:30 | 868.10 | 869.70 | 868.10 | 869.30 | 248.5K |
| 14:35 | 869.10 | 870.20 | 869.10 | 869.50 | 346.5K |
| 14:40 | 869.70 | 869.70 | 868.90 | 869.30 | 336.4K |
| 14:45 | 869.20 | 869.20 | 867.50 | 867.80 | 629.3K |
| 14:50 | 867.20 | 870.70 | 867.20 | 870.70 | 519.7K |
| 14:55 | 870.70 | 871.10 | 870.30 | 871.00 | 309.6K |
| 15:00 | 870.90 | 871.30 | 870.40 | 870.40 | 335.8K |
| 15:05 | 869.90 | 869.90 | 867.70 | 867.70 | 246.0K |
| 15:10 | 867.10 | 867.10 | 866.10 | 867.10 | 382.1K |
| 15:15 | 867.20 | 868.50 | 867.10 | 868.30 | 262.8K |
| 15:20 | 867.90 | 867.90 | 867.00 | 867.40 | 231.3K |
| 15:25 | 866.80 | 868.00 | 866.80 | 868.00 | 352.9K |
| 15:30 | 868.30 | 868.60 | 867.00 | 868.60 | 538.8K |
| 15:35 | 869.50 | 871.50 | 868.90 | 870.20 | 712.5K |
| 15:40 | 870.00 | 872.10 | 869.70 | 871.40 | 415.0K |
| 15:45 | 871.10 | 871.80 | 870.30 | 871.80 | 570.8K |
| 15:50 | 871.50 | 871.50 | 868.50 | 869.20 | 551.5K |
| 15:55 | 869.20 | 869.60 | 868.20 | 868.20 | 537.1K |
| 16:00 | 867.80 | 868.40 | 866.40 | 868.30 | 836.0K |
| 16:05 | 867.70 | 868.10 | 867.50 | 867.80 | 714.0K |
| 16:10 | 867.80 | 867.80 | 866.00 | 866.30 | 617.2K |
| 16:15 | 866.90 | 868.70 | 866.90 | 867.30 | 437.8K |
| 16:20 | 866.80 | 867.40 | 866.40 | 867.10 | 576.0K |
| 16:25 | 867.80 | 869.50 | 867.80 | 869.50 | 560.7K |
| 16:30 | 870.00 | 871.70 | 870.00 | 871.70 | 841.3K |
| 16:35 | 871.70 | 874.70 | 871.60 | 874.70 | 534.7K |
| 16:40 | 874.60 | 874.60 | 874.10 | 874.60 | 500.0K |
| 16:45 | 874.40 | 876.50 | 874.40 | 876.50 | 553.8K |
| 16:50 | 876.80 | 877.50 | 876.40 | 877.50 | 1,233.8K |
| 16:55 | 878.90 | 878.90 | 878.00 | 878.00 | 1,002.7K |
| 17:00 | 878.80 | 880.00 | 878.50 | 879.70 | 845.1K |
| 17:05 | 879.70 | 880.10 | 879.00 | 879.00 | 963.7K |
| 17:10 | 878.90 | 879.30 | 878.70 | 878.70 | 873.4K |
| 17:15 | 878.40 | 878.90 | 877.70 | 878.90 | 972.7K |
| 17:20 | 879.20 | 881.30 | 879.20 | 881.30 | 2,422.0K |
| 17:25 | 880.80 | 881.40 | 880.10 | 881.40 | 1,553.1K |
| 17:35 | 884.60 | 884.60 | 884.60 | 884.60 | 0.0K |