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 | 883.90 | 884.50 | 881.40 | 881.40 | 4,368.1K |
| 09:05 | 881.90 | 882.80 | 881.10 | 881.10 | 1,367.2K |
| 09:10 | 881.20 | 882.10 | 876.60 | 876.80 | 2,136.3K |
| 09:15 | 877.50 | 881.10 | 877.50 | 881.10 | 701.6K |
| 09:20 | 881.30 | 882.20 | 878.90 | 878.90 | 921.4K |
| 09:25 | 879.50 | 879.50 | 876.50 | 878.20 | 1,038.3K |
| 09:30 | 877.40 | 878.00 | 876.50 | 877.00 | 911.6K |
| 09:35 | 876.10 | 876.10 | 871.30 | 871.30 | 1,724.7K |
| 09:40 | 870.90 | 870.90 | 867.00 | 867.00 | 1,269.3K |
| 09:45 | 869.10 | 873.60 | 869.10 | 873.60 | 1,017.8K |
| 09:50 | 873.00 | 873.00 | 869.70 | 870.10 | 769.5K |
| 09:55 | 870.50 | 871.50 | 869.20 | 870.30 | 725.4K |
| 10:00 | 871.60 | 871.60 | 869.30 | 870.20 | 603.3K |
| 10:05 | 868.90 | 869.90 | 868.90 | 869.90 | 568.5K |
| 10:10 | 870.40 | 870.70 | 868.60 | 869.50 | 570.8K |
| 10:15 | 869.20 | 869.20 | 860.40 | 860.40 | 2,184.2K |
| 10:20 | 861.20 | 861.20 | 857.70 | 857.70 | 1,278.5K |
| 10:25 | 854.70 | 854.70 | 845.10 | 845.10 | 2,788.6K |
| 10:30 | 843.70 | 845.40 | 839.70 | 844.20 | 2,350.6K |
| 10:35 | 845.10 | 848.80 | 845.10 | 847.40 | 1,556.2K |
| 10:40 | 845.60 | 846.30 | 842.70 | 843.20 | 1,206.7K |
| 10:45 | 842.00 | 843.90 | 841.10 | 843.80 | 1,186.6K |
| 10:50 | 842.90 | 847.20 | 842.80 | 846.90 | 1,042.5K |
| 10:55 | 845.80 | 846.60 | 844.80 | 845.60 | 1,568.4K |
| 11:00 | 846.60 | 848.00 | 844.60 | 847.80 | 882.5K |
| 11:05 | 847.70 | 847.70 | 845.90 | 845.90 | 575.3K |
| 11:10 | 844.90 | 845.20 | 843.00 | 845.20 | 892.6K |
| 11:15 | 845.40 | 849.40 | 845.00 | 849.20 | 678.5K |
| 11:20 | 848.50 | 851.30 | 848.40 | 851.00 | 673.9K |
| 11:25 | 850.50 | 850.50 | 844.70 | 844.70 | 1,270.0K |
| 11:30 | 845.30 | 846.00 | 844.70 | 845.50 | 1,216.6K |
| 11:35 | 845.40 | 847.90 | 845.40 | 847.70 | 740.2K |
| 11:40 | 847.80 | 848.00 | 847.00 | 847.20 | 879.5K |
| 11:45 | 847.30 | 849.70 | 847.30 | 849.70 | 596.7K |
| 11:50 | 848.40 | 848.80 | 848.30 | 848.60 | 490.5K |
| 11:55 | 848.90 | 849.10 | 847.40 | 848.30 | 579.5K |
| 12:00 | 849.70 | 849.70 | 848.30 | 848.30 | 896.8K |
| 12:05 | 848.20 | 849.70 | 847.90 | 849.50 | 654.4K |
| 12:10 | 849.20 | 849.20 | 846.00 | 846.20 | 1,026.8K |
| 12:15 | 846.20 | 846.20 | 843.20 | 843.20 | 1,419.8K |
| 12:20 | 843.00 | 844.00 | 842.80 | 843.30 | 1,058.8K |
| 12:25 | 842.90 | 843.00 | 841.90 | 842.30 | 682.7K |
| 12:30 | 841.90 | 844.40 | 841.20 | 843.50 | 905.7K |
| 12:35 | 843.30 | 843.90 | 842.00 | 843.40 | 529.5K |
| 12:40 | 843.10 | 846.00 | 843.10 | 846.00 | 465.4K |
| 12:45 | 846.60 | 846.60 | 843.70 | 843.70 | 620.6K |
| 12:50 | 843.60 | 843.60 | 842.20 | 842.20 | 550.8K |
| 12:55 | 842.30 | 844.60 | 841.50 | 844.60 | 486.5K |
| 13:00 | 845.20 | 846.40 | 845.20 | 845.40 | 379.2K |
| 13:05 | 845.10 | 845.60 | 844.80 | 845.60 | 623.7K |
| 13:10 | 845.40 | 847.30 | 845.40 | 846.70 | 811.7K |
| 13:15 | 846.40 | 846.40 | 844.60 | 844.70 | 369.3K |
| 13:20 | 844.80 | 846.10 | 844.00 | 846.10 | 740.4K |
| 13:25 | 846.70 | 847.50 | 846.70 | 847.50 | 501.9K |
| 13:30 | 847.50 | 847.70 | 844.50 | 844.50 | 423.7K |
| 13:35 | 843.90 | 845.20 | 843.80 | 844.10 | 704.6K |
| 13:40 | 844.10 | 845.80 | 844.10 | 845.80 | 242.0K |
| 13:45 | 845.30 | 846.10 | 845.20 | 845.70 | 318.4K |
| 13:50 | 845.40 | 846.90 | 845.40 | 846.70 | 402.2K |
| 13:55 | 846.70 | 847.40 | 846.10 | 847.40 | 432.6K |
| 14:00 | 847.20 | 847.20 | 845.80 | 845.80 | 394.9K |
| 14:05 | 845.60 | 845.70 | 844.00 | 844.00 | 288.8K |
| 14:10 | 844.00 | 844.00 | 841.80 | 841.80 | 524.2K |
| 14:15 | 840.60 | 840.60 | 838.60 | 839.10 | 656.4K |
| 14:20 | 839.30 | 839.30 | 837.40 | 837.80 | 638.4K |
| 14:25 | 838.70 | 838.90 | 838.20 | 838.50 | 240.6K |
| 14:30 | 838.90 | 839.70 | 838.60 | 839.20 | 523.2K |
| 14:35 | 839.20 | 843.00 | 839.20 | 842.50 | 323.2K |
| 14:40 | 842.60 | 842.60 | 838.30 | 839.50 | 885.2K |
| 14:45 | 840.40 | 840.40 | 834.70 | 834.80 | 1,655.5K |
| 14:50 | 833.90 | 834.50 | 830.30 | 830.30 | 1,828.4K |
| 14:55 | 831.50 | 832.30 | 830.00 | 830.00 | 1,135.0K |
| 15:00 | 829.90 | 830.20 | 828.60 | 829.80 | 967.5K |
| 15:05 | 829.10 | 835.10 | 828.90 | 834.50 | 1,954.5K |
| 15:10 | 833.70 | 836.60 | 833.70 | 836.60 | 445.1K |
| 15:15 | 836.50 | 837.30 | 835.70 | 835.70 | 1,016.5K |
| 15:20 | 835.50 | 835.80 | 833.40 | 833.40 | 798.2K |
| 15:25 | 833.30 | 836.50 | 833.30 | 836.50 | 605.3K |
| 15:30 | 836.80 | 839.50 | 836.40 | 839.30 | 562.3K |
| 15:35 | 839.00 | 841.60 | 838.80 | 841.60 | 629.5K |
| 15:40 | 841.80 | 843.60 | 841.20 | 843.20 | 690.2K |
| 15:45 | 843.20 | 845.00 | 839.30 | 839.30 | 746.1K |
| 15:50 | 839.00 | 842.20 | 838.80 | 841.00 | 450.1K |
| 15:55 | 841.40 | 841.40 | 839.90 | 839.90 | 404.8K |
| 16:00 | 840.30 | 842.30 | 839.70 | 842.30 | 584.9K |
| 16:05 | 843.40 | 845.50 | 843.30 | 845.40 | 557.1K |
| 16:10 | 845.70 | 846.00 | 844.60 | 845.10 | 617.6K |
| 16:15 | 844.60 | 845.70 | 844.10 | 845.40 | 907.5K |
| 16:20 | 845.00 | 845.20 | 843.30 | 845.20 | 826.1K |
| 16:25 | 846.40 | 847.50 | 846.40 | 847.10 | 742.3K |
| 16:30 | 847.40 | 849.70 | 847.40 | 849.70 | 721.3K |
| 16:35 | 849.50 | 852.80 | 849.50 | 852.80 | 708.8K |
| 16:40 | 853.10 | 853.80 | 852.60 | 853.80 | 685.7K |
| 16:45 | 853.40 | 854.00 | 852.40 | 854.00 | 1,497.7K |
| 16:50 | 853.90 | 854.10 | 852.90 | 852.90 | 488.1K |
| 16:55 | 852.60 | 853.30 | 852.60 | 853.00 | 722.4K |
| 17:00 | 853.60 | 854.10 | 852.40 | 854.10 | 917.6K |
| 17:05 | 854.20 | 855.10 | 853.60 | 855.10 | 658.5K |
| 17:10 | 854.80 | 856.60 | 854.80 | 856.60 | 829.9K |
| 17:15 | 857.60 | 860.90 | 857.60 | 860.90 | 1,271.9K |
| 17:20 | 860.00 | 861.70 | 860.00 | 861.70 | 1,155.8K |
| 17:25 | 861.70 | 863.00 | 861.70 | 863.00 | 1,882.4K |
| 17:35 | 864.80 | 864.80 | 864.80 | 864.80 | 0.0K |