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 | 865.50 | 869.30 | 865.50 | 869.30 | 3,112.4K |
| 09:05 | 870.50 | 870.50 | 865.10 | 867.50 | 1,141.6K |
| 09:10 | 867.10 | 872.50 | 867.10 | 872.50 | 780.9K |
| 09:15 | 872.10 | 874.00 | 871.00 | 871.00 | 869.6K |
| 09:20 | 872.90 | 872.90 | 867.60 | 867.60 | 1,201.3K |
| 09:25 | 866.60 | 866.60 | 862.10 | 863.00 | 941.6K |
| 09:30 | 860.90 | 863.00 | 858.90 | 858.90 | 1,274.9K |
| 09:35 | 859.00 | 860.40 | 857.50 | 860.30 | 950.1K |
| 09:40 | 859.50 | 860.60 | 859.20 | 859.60 | 541.8K |
| 09:45 | 859.60 | 862.40 | 859.60 | 862.40 | 605.5K |
| 09:50 | 862.60 | 865.70 | 862.60 | 864.60 | 1,031.3K |
| 09:55 | 864.80 | 866.10 | 864.40 | 864.40 | 663.9K |
| 10:00 | 862.80 | 863.00 | 860.30 | 860.30 | 596.7K |
| 10:05 | 861.60 | 862.40 | 860.30 | 860.30 | 954.8K |
| 10:10 | 859.60 | 862.00 | 857.90 | 862.00 | 747.2K |
| 10:15 | 862.50 | 863.70 | 858.60 | 858.60 | 677.1K |
| 10:20 | 857.50 | 857.50 | 853.80 | 853.80 | 1,343.2K |
| 10:25 | 854.10 | 855.00 | 848.10 | 848.10 | 1,349.9K |
| 10:30 | 848.70 | 849.90 | 848.70 | 849.70 | 743.3K |
| 10:35 | 849.30 | 850.80 | 848.60 | 849.20 | 594.1K |
| 10:40 | 848.70 | 853.30 | 848.70 | 852.70 | 484.3K |
| 10:45 | 852.70 | 857.10 | 852.70 | 856.00 | 997.7K |
| 10:50 | 856.90 | 857.10 | 855.80 | 857.00 | 411.8K |
| 10:55 | 856.60 | 860.80 | 856.50 | 860.80 | 854.1K |
| 11:00 | 860.80 | 861.50 | 859.80 | 861.00 | 413.0K |
| 11:05 | 861.30 | 862.90 | 861.30 | 862.40 | 690.9K |
| 11:10 | 861.10 | 861.10 | 858.20 | 858.20 | 740.0K |
| 11:15 | 858.10 | 858.10 | 856.50 | 856.90 | 337.3K |
| 11:20 | 856.70 | 856.70 | 855.00 | 855.80 | 408.9K |
| 11:25 | 854.60 | 854.70 | 853.40 | 854.50 | 439.2K |
| 11:30 | 853.80 | 855.90 | 853.80 | 855.50 | 420.5K |
| 11:35 | 856.00 | 856.50 | 855.60 | 856.50 | 213.3K |
| 11:40 | 857.00 | 858.40 | 856.70 | 858.10 | 364.1K |
| 11:45 | 857.60 | 857.60 | 854.80 | 854.80 | 371.7K |
| 11:50 | 855.40 | 857.70 | 855.40 | 855.50 | 596.3K |
| 11:55 | 854.90 | 858.90 | 853.90 | 858.90 | 515.5K |
| 12:00 | 860.10 | 860.80 | 858.80 | 858.80 | 374.7K |
| 12:05 | 859.10 | 861.80 | 859.10 | 861.80 | 443.9K |
| 12:10 | 861.50 | 863.00 | 861.40 | 862.70 | 572.5K |
| 12:15 | 862.80 | 865.10 | 862.80 | 865.00 | 320.5K |
| 12:20 | 865.50 | 866.00 | 864.90 | 866.00 | 399.2K |
| 12:25 | 865.80 | 868.10 | 865.80 | 868.10 | 492.7K |
| 12:30 | 868.00 | 868.30 | 867.20 | 868.30 | 701.9K |
| 12:35 | 867.80 | 867.80 | 866.20 | 866.80 | 287.7K |
| 12:40 | 866.90 | 867.50 | 865.90 | 867.50 | 423.1K |
| 12:45 | 867.20 | 867.60 | 865.80 | 865.90 | 393.8K |
| 12:50 | 865.70 | 866.70 | 865.50 | 865.90 | 494.4K |
| 12:55 | 866.60 | 867.30 | 866.50 | 867.20 | 302.5K |
| 13:00 | 867.50 | 869.50 | 867.50 | 869.50 | 607.2K |
| 13:05 | 869.90 | 872.60 | 869.90 | 872.60 | 1,077.3K |
| 13:10 | 872.60 | 872.70 | 869.90 | 869.90 | 379.8K |
| 13:15 | 870.60 | 871.00 | 870.20 | 870.90 | 384.5K |
| 13:20 | 871.10 | 871.30 | 870.50 | 870.50 | 212.3K |
| 13:25 | 870.40 | 870.60 | 869.50 | 869.90 | 226.8K |
| 13:30 | 870.00 | 870.20 | 869.50 | 869.70 | 340.2K |
| 13:35 | 870.00 | 870.10 | 868.70 | 869.10 | 263.4K |
| 13:40 | 870.00 | 871.10 | 869.30 | 871.10 | 356.1K |
| 13:45 | 871.90 | 871.90 | 869.20 | 869.20 | 347.9K |
| 13:50 | 869.10 | 869.10 | 867.10 | 867.10 | 231.2K |
| 13:55 | 867.20 | 867.20 | 866.70 | 866.80 | 279.5K |
| 14:00 | 867.90 | 869.50 | 867.90 | 869.30 | 278.2K |
| 14:05 | 869.30 | 869.30 | 868.20 | 868.30 | 201.0K |
| 14:10 | 868.30 | 870.50 | 868.30 | 870.00 | 309.1K |
| 14:15 | 871.30 | 872.60 | 871.30 | 872.60 | 526.1K |
| 14:20 | 872.90 | 872.90 | 871.30 | 871.30 | 439.6K |
| 14:25 | 871.30 | 871.30 | 869.80 | 870.50 | 278.0K |
| 14:30 | 870.70 | 871.00 | 869.40 | 869.40 | 385.5K |
| 14:35 | 869.60 | 871.30 | 869.20 | 871.30 | 247.8K |
| 14:40 | 872.00 | 872.00 | 870.50 | 871.40 | 816.0K |
| 14:45 | 871.10 | 871.10 | 867.30 | 867.50 | 413.9K |
| 14:50 | 867.80 | 867.80 | 865.40 | 865.40 | 434.9K |
| 14:55 | 865.10 | 865.80 | 864.60 | 864.60 | 407.6K |
| 15:00 | 865.00 | 865.00 | 862.00 | 862.60 | 728.8K |
| 15:05 | 863.70 | 866.00 | 863.10 | 866.00 | 715.3K |
| 15:10 | 865.70 | 866.90 | 865.70 | 866.90 | 353.3K |
| 15:15 | 866.10 | 866.10 | 863.90 | 864.00 | 353.6K |
| 15:20 | 863.80 | 863.80 | 863.40 | 863.50 | 236.6K |
| 15:25 | 864.00 | 864.90 | 864.00 | 864.80 | 405.8K |
| 15:30 | 862.70 | 862.70 | 857.40 | 857.40 | 1,063.9K |
| 15:35 | 856.70 | 856.70 | 853.90 | 855.40 | 1,152.9K |
| 15:40 | 858.90 | 863.30 | 858.40 | 863.30 | 851.8K |
| 15:45 | 864.80 | 865.90 | 864.40 | 865.70 | 728.1K |
| 15:50 | 865.10 | 865.40 | 861.30 | 861.60 | 516.5K |
| 15:55 | 861.40 | 862.40 | 860.50 | 862.40 | 320.9K |
| 16:00 | 860.70 | 860.70 | 858.50 | 858.50 | 540.7K |
| 16:05 | 858.40 | 859.20 | 857.40 | 857.80 | 734.2K |
| 16:10 | 857.60 | 864.40 | 857.10 | 864.40 | 741.3K |
| 16:15 | 864.30 | 865.10 | 864.30 | 864.80 | 794.8K |
| 16:20 | 864.70 | 865.30 | 862.40 | 862.90 | 573.2K |
| 16:25 | 863.50 | 864.80 | 861.50 | 861.50 | 483.7K |
| 16:30 | 862.20 | 864.10 | 862.10 | 863.30 | 558.0K |
| 16:35 | 863.60 | 866.30 | 863.60 | 865.20 | 518.9K |
| 16:40 | 865.50 | 867.90 | 865.50 | 866.80 | 574.9K |
| 16:45 | 866.30 | 868.30 | 866.20 | 868.30 | 557.0K |
| 16:50 | 868.30 | 869.80 | 868.20 | 869.70 | 567.3K |
| 16:55 | 870.10 | 871.20 | 870.00 | 870.10 | 970.5K |
| 17:00 | 869.80 | 870.80 | 869.80 | 870.80 | 897.8K |
| 17:05 | 870.40 | 870.50 | 868.00 | 868.00 | 973.0K |
| 17:10 | 867.50 | 868.50 | 867.40 | 868.50 | 1,278.7K |
| 17:15 | 868.20 | 868.70 | 868.10 | 868.40 | 1,032.7K |
| 17:20 | 868.20 | 869.50 | 868.20 | 869.50 | 995.3K |
| 17:25 | 869.70 | 871.00 | 868.70 | 871.00 | 1,627.6K |
| 17:35 | 869.70 | 869.70 | 869.70 | 869.70 | 0.0K |