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 | 864.90 | 864.90 | 859.00 | 862.30 | 5,276.6K |
| 09:05 | 862.40 | 864.60 | 862.40 | 864.60 | 1,295.1K |
| 09:10 | 862.90 | 862.90 | 859.80 | 860.80 | 1,788.8K |
| 09:15 | 859.60 | 864.40 | 859.60 | 862.70 | 1,145.0K |
| 09:20 | 862.50 | 862.50 | 854.30 | 854.30 | 1,462.2K |
| 09:25 | 854.20 | 857.70 | 854.20 | 855.20 | 1,290.6K |
| 09:30 | 855.50 | 855.50 | 853.70 | 854.90 | 1,447.0K |
| 09:35 | 855.40 | 856.80 | 854.50 | 856.80 | 838.7K |
| 09:40 | 855.90 | 855.90 | 853.40 | 854.10 | 1,182.2K |
| 09:45 | 853.60 | 858.10 | 853.60 | 857.00 | 855.2K |
| 09:50 | 856.10 | 856.10 | 853.10 | 853.10 | 809.3K |
| 09:55 | 852.80 | 852.80 | 851.40 | 852.60 | 792.5K |
| 10:00 | 852.40 | 852.90 | 850.70 | 852.90 | 914.4K |
| 10:05 | 853.80 | 853.80 | 851.50 | 852.00 | 1,162.5K |
| 10:10 | 851.80 | 853.10 | 850.60 | 853.10 | 663.8K |
| 10:15 | 852.80 | 854.20 | 852.60 | 852.70 | 768.9K |
| 10:20 | 852.80 | 852.80 | 850.30 | 851.40 | 797.7K |
| 10:25 | 851.50 | 851.50 | 849.20 | 849.70 | 622.8K |
| 10:30 | 849.90 | 849.90 | 843.30 | 843.30 | 1,733.8K |
| 10:35 | 842.20 | 845.10 | 841.50 | 845.10 | 1,209.0K |
| 10:40 | 844.70 | 845.70 | 844.00 | 844.20 | 606.4K |
| 10:45 | 845.10 | 847.40 | 845.10 | 847.10 | 475.9K |
| 10:50 | 847.10 | 848.90 | 846.90 | 848.90 | 607.7K |
| 10:55 | 849.50 | 850.80 | 849.20 | 850.80 | 564.7K |
| 11:00 | 851.20 | 851.40 | 848.60 | 849.10 | 596.4K |
| 11:05 | 849.20 | 849.80 | 849.10 | 849.10 | 505.0K |
| 11:10 | 849.20 | 850.00 | 848.90 | 849.70 | 506.4K |
| 11:15 | 849.90 | 851.20 | 849.60 | 849.60 | 455.0K |
| 11:20 | 849.90 | 850.90 | 849.90 | 850.70 | 324.3K |
| 11:25 | 850.50 | 851.10 | 849.30 | 849.50 | 446.2K |
| 11:30 | 849.90 | 849.90 | 847.70 | 847.70 | 512.1K |
| 11:35 | 847.40 | 847.60 | 846.60 | 847.30 | 449.3K |
| 11:40 | 847.40 | 847.40 | 845.80 | 846.10 | 764.0K |
| 11:45 | 846.50 | 846.50 | 843.90 | 844.00 | 982.2K |
| 11:50 | 843.90 | 844.10 | 842.70 | 843.10 | 575.8K |
| 11:55 | 844.70 | 845.80 | 844.50 | 845.50 | 960.7K |
| 12:00 | 844.90 | 844.90 | 844.30 | 844.40 | 369.2K |
| 12:05 | 844.50 | 844.70 | 843.80 | 843.80 | 665.2K |
| 12:10 | 844.20 | 844.70 | 841.70 | 841.70 | 1,166.9K |
| 12:15 | 841.60 | 842.40 | 841.20 | 841.60 | 579.2K |
| 12:20 | 841.90 | 842.10 | 840.30 | 840.50 | 848.9K |
| 12:25 | 840.40 | 841.40 | 840.40 | 840.80 | 399.5K |
| 12:30 | 840.80 | 842.80 | 840.80 | 842.80 | 549.5K |
| 12:35 | 843.10 | 845.60 | 843.10 | 845.50 | 479.8K |
| 12:40 | 845.30 | 845.30 | 843.80 | 845.20 | 600.5K |
| 12:45 | 846.10 | 847.10 | 845.80 | 847.10 | 672.3K |
| 12:50 | 846.70 | 848.70 | 846.50 | 848.50 | 396.8K |
| 12:55 | 849.80 | 851.40 | 849.80 | 851.40 | 499.6K |
| 13:00 | 851.00 | 851.00 | 850.10 | 850.10 | 479.6K |
| 13:05 | 849.50 | 849.50 | 848.40 | 848.90 | 435.4K |
| 13:10 | 849.80 | 850.00 | 849.40 | 849.80 | 324.5K |
| 13:15 | 850.00 | 850.20 | 850.00 | 850.10 | 206.2K |
| 13:20 | 850.00 | 852.60 | 850.00 | 851.50 | 600.7K |
| 13:25 | 851.70 | 851.70 | 850.60 | 850.60 | 300.8K |
| 13:30 | 851.10 | 852.60 | 851.10 | 852.60 | 364.8K |
| 13:35 | 852.60 | 852.60 | 850.70 | 851.00 | 565.4K |
| 13:40 | 851.60 | 853.40 | 851.60 | 853.40 | 545.7K |
| 13:45 | 854.00 | 854.10 | 852.20 | 852.20 | 457.8K |
| 13:50 | 851.70 | 851.70 | 851.00 | 851.30 | 323.3K |
| 13:55 | 851.00 | 851.10 | 850.30 | 850.40 | 316.5K |
| 14:00 | 850.80 | 852.20 | 850.70 | 852.20 | 481.0K |
| 14:05 | 852.20 | 853.00 | 852.10 | 853.00 | 293.8K |
| 14:10 | 853.00 | 853.20 | 852.30 | 852.70 | 317.3K |
| 14:15 | 852.60 | 852.90 | 851.00 | 851.20 | 432.2K |
| 14:20 | 851.30 | 853.30 | 851.30 | 853.30 | 239.4K |
| 14:25 | 853.40 | 854.30 | 853.40 | 854.30 | 359.0K |
| 14:30 | 854.70 | 855.20 | 854.10 | 854.40 | 575.5K |
| 14:35 | 854.90 | 857.70 | 854.90 | 857.70 | 509.6K |
| 14:40 | 858.10 | 859.40 | 858.10 | 858.80 | 509.8K |
| 14:45 | 858.00 | 858.00 | 856.60 | 856.60 | 280.6K |
| 14:50 | 856.70 | 858.70 | 856.70 | 858.10 | 325.7K |
| 14:55 | 857.10 | 857.20 | 855.20 | 856.10 | 510.9K |
| 15:00 | 856.40 | 856.40 | 853.30 | 853.30 | 614.9K |
| 15:05 | 853.30 | 853.30 | 850.60 | 850.80 | 1,132.9K |
| 15:10 | 850.80 | 853.50 | 850.80 | 853.50 | 469.3K |
| 15:15 | 853.50 | 854.70 | 853.50 | 854.20 | 359.4K |
| 15:20 | 855.00 | 855.50 | 854.40 | 854.60 | 326.7K |
| 15:25 | 854.40 | 856.20 | 854.40 | 856.20 | 273.2K |
| 15:30 | 857.00 | 859.60 | 857.00 | 859.60 | 711.2K |
| 15:35 | 858.00 | 858.20 | 857.00 | 858.10 | 435.6K |
| 15:40 | 858.50 | 858.80 | 858.30 | 858.30 | 425.1K |
| 15:45 | 858.10 | 858.40 | 857.30 | 857.30 | 687.0K |
| 15:50 | 857.10 | 858.20 | 856.80 | 857.40 | 641.3K |
| 15:55 | 857.50 | 859.80 | 857.30 | 859.80 | 1,164.4K |
| 16:00 | 859.10 | 859.10 | 855.90 | 856.70 | 555.3K |
| 16:05 | 856.80 | 858.30 | 856.80 | 858.30 | 400.5K |
| 16:10 | 858.20 | 859.40 | 858.20 | 859.40 | 397.6K |
| 16:15 | 859.40 | 859.40 | 858.00 | 858.60 | 489.9K |
| 16:20 | 858.70 | 859.10 | 858.20 | 858.30 | 730.9K |
| 16:25 | 858.40 | 858.40 | 857.20 | 858.00 | 770.0K |
| 16:30 | 858.30 | 859.70 | 858.20 | 859.10 | 816.5K |
| 16:35 | 860.30 | 860.30 | 857.70 | 857.70 | 899.4K |
| 16:40 | 858.00 | 860.00 | 858.00 | 859.90 | 1,044.4K |
| 16:45 | 859.90 | 859.90 | 858.80 | 859.90 | 1,035.9K |
| 16:50 | 860.20 | 862.80 | 860.20 | 862.40 | 646.3K |
| 16:55 | 862.20 | 862.60 | 861.00 | 861.00 | 881.8K |
| 17:00 | 861.30 | 861.40 | 861.00 | 861.00 | 866.3K |
| 17:05 | 860.20 | 862.00 | 860.20 | 862.00 | 865.9K |
| 17:10 | 861.40 | 862.90 | 861.30 | 862.90 | 1,199.4K |
| 17:15 | 863.10 | 863.10 | 861.80 | 862.00 | 825.8K |
| 17:20 | 861.80 | 862.30 | 861.70 | 861.90 | 1,074.0K |
| 17:25 | 862.10 | 863.50 | 862.10 | 863.50 | 1,840.3K |