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 | 857.20 | 860.10 | 855.70 | 859.60 | 5,458.0K |
| 09:05 | 860.30 | 862.10 | 859.40 | 859.40 | 2,338.0K |
| 09:10 | 858.60 | 858.60 | 855.10 | 856.00 | 1,197.9K |
| 09:15 | 855.50 | 856.00 | 854.90 | 855.00 | 736.9K |
| 09:20 | 855.90 | 857.40 | 854.70 | 856.80 | 1,166.4K |
| 09:25 | 857.00 | 857.50 | 856.10 | 856.10 | 1,010.3K |
| 09:30 | 855.30 | 855.30 | 851.70 | 852.20 | 1,046.6K |
| 09:35 | 851.80 | 852.00 | 851.40 | 852.00 | 857.3K |
| 09:40 | 852.90 | 852.90 | 851.40 | 851.60 | 882.0K |
| 09:45 | 852.00 | 852.00 | 850.70 | 850.70 | 767.9K |
| 09:50 | 850.20 | 850.90 | 850.20 | 850.90 | 532.6K |
| 09:55 | 852.60 | 852.80 | 851.50 | 851.50 | 699.2K |
| 10:00 | 851.40 | 854.70 | 851.40 | 854.70 | 1,376.0K |
| 10:05 | 854.20 | 854.90 | 853.70 | 854.90 | 628.0K |
| 10:10 | 855.10 | 855.10 | 854.50 | 854.90 | 712.6K |
| 10:15 | 855.60 | 855.80 | 854.30 | 854.70 | 562.5K |
| 10:20 | 854.30 | 855.10 | 853.60 | 855.10 | 827.4K |
| 10:25 | 855.60 | 856.40 | 855.40 | 856.30 | 445.0K |
| 10:30 | 856.40 | 858.50 | 856.30 | 857.90 | 629.4K |
| 10:35 | 858.30 | 859.40 | 858.30 | 859.40 | 540.2K |
| 10:40 | 859.60 | 860.30 | 858.90 | 860.30 | 457.4K |
| 10:45 | 860.50 | 862.30 | 860.50 | 862.10 | 563.2K |
| 10:50 | 861.80 | 861.90 | 860.80 | 861.00 | 366.1K |
| 10:55 | 862.10 | 862.10 | 860.60 | 860.70 | 346.0K |
| 11:00 | 860.60 | 861.20 | 859.40 | 859.40 | 370.2K |
| 11:05 | 858.70 | 858.70 | 857.50 | 857.50 | 435.9K |
| 11:10 | 857.10 | 859.70 | 856.70 | 859.60 | 487.3K |
| 11:15 | 860.30 | 861.50 | 860.10 | 861.40 | 339.8K |
| 11:20 | 861.40 | 862.30 | 861.40 | 862.10 | 325.2K |
| 11:25 | 862.00 | 862.00 | 860.00 | 860.20 | 256.9K |
| 11:30 | 860.10 | 860.30 | 858.80 | 858.80 | 388.0K |
| 11:35 | 859.20 | 860.30 | 858.90 | 858.90 | 516.5K |
| 11:40 | 859.00 | 859.30 | 858.20 | 859.30 | 207.2K |
| 11:45 | 859.50 | 859.60 | 859.10 | 859.60 | 230.7K |
| 11:50 | 860.10 | 861.50 | 860.10 | 861.40 | 463.4K |
| 11:55 | 861.40 | 861.60 | 861.00 | 861.00 | 409.5K |
| 12:00 | 861.00 | 861.00 | 859.80 | 860.50 | 249.3K |
| 12:05 | 860.70 | 861.50 | 860.30 | 861.10 | 456.1K |
| 12:10 | 861.20 | 862.30 | 861.20 | 861.90 | 442.0K |
| 12:15 | 862.00 | 862.30 | 861.40 | 862.00 | 271.3K |
| 12:20 | 862.00 | 863.80 | 862.00 | 863.80 | 286.9K |
| 12:25 | 864.30 | 865.30 | 864.30 | 865.30 | 293.7K |
| 12:30 | 865.60 | 866.50 | 865.50 | 866.50 | 370.3K |
| 12:35 | 866.50 | 867.40 | 866.30 | 867.40 | 383.6K |
| 12:40 | 867.60 | 869.60 | 867.60 | 869.60 | 477.4K |
| 12:45 | 869.80 | 870.40 | 869.00 | 869.00 | 295.1K |
| 12:50 | 868.50 | 869.70 | 868.40 | 868.40 | 706.8K |
| 12:55 | 868.00 | 869.40 | 868.00 | 868.60 | 224.7K |
| 13:00 | 868.20 | 868.70 | 867.80 | 868.70 | 191.6K |
| 13:05 | 869.30 | 869.30 | 867.60 | 867.90 | 315.6K |
| 13:10 | 868.00 | 868.00 | 867.00 | 867.50 | 217.3K |
| 13:15 | 867.30 | 867.30 | 866.40 | 866.40 | 257.0K |
| 13:20 | 866.60 | 867.20 | 866.60 | 867.10 | 542.6K |
| 13:25 | 867.10 | 867.50 | 866.40 | 866.50 | 339.2K |
| 13:30 | 866.60 | 866.80 | 864.90 | 864.90 | 572.7K |
| 13:35 | 864.40 | 864.40 | 863.50 | 863.90 | 270.1K |
| 13:40 | 863.70 | 864.20 | 863.60 | 863.60 | 305.8K |
| 13:45 | 863.10 | 863.10 | 861.60 | 862.10 | 214.5K |
| 13:50 | 862.10 | 862.20 | 861.60 | 862.00 | 258.4K |
| 13:55 | 861.80 | 862.60 | 861.60 | 861.70 | 460.6K |
| 14:00 | 862.00 | 862.40 | 861.40 | 861.50 | 415.2K |
| 14:05 | 861.80 | 862.80 | 861.70 | 862.80 | 415.9K |
| 14:10 | 863.10 | 864.00 | 863.10 | 863.70 | 194.1K |
| 14:15 | 863.10 | 863.20 | 861.50 | 862.10 | 348.4K |
| 14:20 | 862.10 | 862.10 | 860.80 | 860.80 | 267.8K |
| 14:25 | 860.70 | 860.70 | 859.60 | 860.00 | 222.7K |
| 14:30 | 859.70 | 859.70 | 858.60 | 859.00 | 372.1K |
| 14:35 | 859.10 | 859.20 | 857.90 | 857.90 | 455.4K |
| 14:40 | 856.80 | 856.80 | 854.80 | 855.30 | 1,358.9K |
| 14:45 | 855.00 | 855.90 | 855.00 | 855.50 | 573.7K |
| 14:50 | 855.10 | 855.30 | 853.40 | 853.40 | 810.0K |
| 14:55 | 853.70 | 853.70 | 852.90 | 853.70 | 442.1K |
| 15:00 | 854.70 | 857.10 | 854.70 | 856.70 | 376.4K |
| 15:05 | 856.80 | 857.60 | 856.80 | 857.40 | 280.5K |
| 15:10 | 857.20 | 857.60 | 855.50 | 855.50 | 598.2K |
| 15:15 | 855.60 | 856.00 | 855.30 | 856.00 | 424.1K |
| 15:20 | 856.10 | 856.60 | 855.60 | 856.60 | 321.0K |
| 15:25 | 856.60 | 856.60 | 855.60 | 855.90 | 569.8K |
| 15:30 | 855.70 | 860.70 | 855.70 | 860.70 | 644.2K |
| 15:35 | 861.40 | 862.10 | 859.90 | 859.90 | 493.8K |
| 15:40 | 859.60 | 859.60 | 857.40 | 859.10 | 469.6K |
| 15:45 | 859.30 | 860.50 | 858.90 | 860.10 | 422.5K |
| 15:50 | 860.10 | 860.30 | 858.20 | 859.20 | 347.3K |
| 15:55 | 858.80 | 858.80 | 857.90 | 857.90 | 883.4K |
| 16:00 | 857.70 | 863.10 | 857.50 | 863.10 | 699.0K |
| 16:05 | 862.90 | 863.50 | 860.00 | 860.00 | 722.7K |
| 16:10 | 860.90 | 864.40 | 860.90 | 864.40 | 552.4K |
| 16:15 | 864.10 | 864.40 | 863.40 | 864.00 | 433.7K |
| 16:20 | 864.00 | 864.00 | 862.20 | 862.90 | 312.0K |
| 16:25 | 863.00 | 863.10 | 862.20 | 862.50 | 379.9K |
| 16:30 | 862.50 | 863.60 | 862.50 | 863.20 | 652.2K |
| 16:35 | 863.60 | 864.20 | 863.60 | 864.00 | 584.2K |
| 16:40 | 864.50 | 864.50 | 863.90 | 864.40 | 326.4K |
| 16:45 | 864.50 | 866.70 | 864.50 | 866.70 | 641.4K |
| 16:50 | 866.70 | 868.50 | 866.70 | 868.50 | 638.7K |
| 16:55 | 868.50 | 868.80 | 867.90 | 868.60 | 581.8K |
| 17:00 | 869.50 | 873.80 | 869.50 | 873.80 | 1,378.6K |
| 17:05 | 873.70 | 876.10 | 873.70 | 876.10 | 1,085.7K |
| 17:10 | 876.00 | 877.20 | 876.00 | 877.20 | 986.1K |
| 17:15 | 877.40 | 878.20 | 875.80 | 875.80 | 974.5K |
| 17:20 | 875.50 | 875.50 | 874.70 | 874.70 | 1,351.2K |
| 17:25 | 874.90 | 876.60 | 874.90 | 876.60 | 2,116.6K |
| 17:35 | 874.70 | 874.70 | 874.70 | 874.70 | 0.0K |