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 | 860.70 | 863.60 | 860.70 | 863.30 | 3,401.2K |
| 09:05 | 862.70 | 870.10 | 862.70 | 869.80 | 1,853.3K |
| 09:10 | 868.90 | 871.90 | 868.90 | 871.10 | 928.7K |
| 09:15 | 871.50 | 871.60 | 869.20 | 871.60 | 745.9K |
| 09:20 | 871.40 | 872.60 | 870.20 | 872.10 | 871.0K |
| 09:25 | 871.80 | 871.80 | 869.90 | 870.00 | 572.3K |
| 09:30 | 870.60 | 872.80 | 870.30 | 872.30 | 691.1K |
| 09:35 | 872.70 | 872.70 | 871.30 | 871.60 | 548.5K |
| 09:40 | 873.80 | 875.50 | 873.50 | 874.90 | 827.2K |
| 09:45 | 873.50 | 876.00 | 873.50 | 875.80 | 761.7K |
| 09:50 | 876.10 | 876.30 | 874.70 | 876.30 | 413.6K |
| 09:55 | 876.80 | 879.30 | 876.70 | 879.30 | 324.5K |
| 10:00 | 880.50 | 882.40 | 880.50 | 881.90 | 1,267.3K |
| 10:05 | 881.80 | 881.90 | 880.00 | 881.90 | 618.4K |
| 10:10 | 882.50 | 883.30 | 881.30 | 881.30 | 605.1K |
| 10:15 | 881.20 | 882.40 | 880.60 | 881.50 | 744.8K |
| 10:20 | 881.50 | 882.30 | 879.80 | 882.10 | 676.4K |
| 10:25 | 882.90 | 885.50 | 882.90 | 884.90 | 942.6K |
| 10:30 | 883.90 | 884.50 | 883.60 | 884.20 | 332.3K |
| 10:35 | 884.20 | 885.20 | 884.20 | 885.20 | 699.9K |
| 10:40 | 884.70 | 884.90 | 883.80 | 884.50 | 422.5K |
| 10:45 | 885.00 | 887.20 | 885.00 | 887.20 | 808.2K |
| 10:50 | 887.00 | 887.80 | 886.40 | 886.40 | 469.9K |
| 10:55 | 886.40 | 886.90 | 884.50 | 884.50 | 449.3K |
| 11:00 | 883.40 | 884.60 | 883.40 | 884.50 | 438.0K |
| 11:05 | 884.70 | 888.20 | 884.20 | 887.30 | 566.9K |
| 11:10 | 887.70 | 892.20 | 887.30 | 892.20 | 894.3K |
| 11:15 | 892.90 | 892.90 | 891.60 | 892.10 | 579.8K |
| 11:20 | 892.80 | 894.50 | 892.80 | 893.80 | 549.7K |
| 11:25 | 893.50 | 893.50 | 892.40 | 893.20 | 446.8K |
| 11:30 | 892.80 | 893.50 | 891.80 | 892.80 | 362.2K |
| 11:35 | 892.90 | 894.10 | 892.90 | 893.90 | 515.3K |
| 11:40 | 894.40 | 894.80 | 893.50 | 893.50 | 553.4K |
| 11:45 | 893.20 | 893.20 | 891.30 | 891.30 | 394.8K |
| 11:50 | 891.30 | 891.50 | 890.50 | 890.50 | 403.3K |
| 11:55 | 890.60 | 890.60 | 889.40 | 889.40 | 241.7K |
| 12:00 | 890.10 | 892.20 | 890.10 | 892.10 | 319.9K |
| 12:05 | 892.10 | 894.40 | 892.10 | 894.40 | 525.1K |
| 12:10 | 895.30 | 895.80 | 895.10 | 895.50 | 841.7K |
| 12:15 | 895.90 | 897.40 | 895.70 | 897.40 | 735.4K |
| 12:20 | 897.70 | 898.40 | 896.50 | 898.40 | 478.2K |
| 12:25 | 898.50 | 898.50 | 896.60 | 896.60 | 298.6K |
| 12:30 | 897.20 | 897.40 | 896.30 | 896.60 | 188.6K |
| 12:35 | 896.80 | 898.10 | 896.80 | 897.90 | 405.0K |
| 12:40 | 898.30 | 899.10 | 897.90 | 899.10 | 885.5K |
| 12:45 | 898.90 | 900.70 | 898.10 | 900.60 | 380.1K |
| 12:50 | 899.60 | 901.40 | 899.60 | 901.40 | 797.1K |
| 12:55 | 901.50 | 901.50 | 900.90 | 901.50 | 426.7K |
| 13:00 | 901.50 | 901.60 | 900.50 | 901.30 | 515.0K |
| 13:05 | 901.80 | 904.00 | 901.50 | 903.80 | 1,136.1K |
| 13:10 | 905.10 | 906.50 | 904.40 | 905.40 | 1,066.8K |
| 13:15 | 905.20 | 905.40 | 904.10 | 904.10 | 669.1K |
| 13:20 | 904.40 | 905.30 | 903.80 | 903.80 | 332.9K |
| 13:25 | 903.70 | 903.70 | 902.50 | 903.70 | 323.9K |
| 13:30 | 904.10 | 904.10 | 900.90 | 901.30 | 503.3K |
| 13:35 | 901.20 | 901.20 | 898.60 | 898.90 | 793.3K |
| 13:40 | 899.00 | 900.50 | 899.00 | 900.10 | 435.4K |
| 13:45 | 900.30 | 901.30 | 900.00 | 900.00 | 462.8K |
| 13:50 | 900.00 | 900.70 | 899.20 | 899.80 | 345.0K |
| 13:55 | 899.80 | 900.10 | 898.50 | 899.00 | 316.4K |
| 14:00 | 898.20 | 898.50 | 897.60 | 898.50 | 210.8K |
| 14:05 | 898.50 | 898.50 | 897.60 | 898.30 | 160.8K |
| 14:10 | 898.50 | 899.00 | 897.30 | 897.30 | 270.3K |
| 14:15 | 897.20 | 901.10 | 897.20 | 901.00 | 277.5K |
| 14:20 | 901.30 | 901.90 | 901.00 | 901.10 | 239.3K |
| 14:25 | 901.70 | 901.70 | 901.00 | 901.00 | 311.6K |
| 14:30 | 901.20 | 903.10 | 900.80 | 903.10 | 390.4K |
| 14:35 | 903.70 | 904.00 | 902.00 | 902.50 | 533.6K |
| 14:40 | 903.80 | 904.70 | 901.80 | 904.70 | 704.2K |
| 14:45 | 903.90 | 904.20 | 902.80 | 902.80 | 353.7K |
| 14:50 | 902.60 | 902.60 | 899.40 | 899.50 | 330.5K |
| 14:55 | 898.30 | 898.30 | 896.50 | 896.90 | 644.3K |
| 15:00 | 897.10 | 897.10 | 893.20 | 893.70 | 703.2K |
| 15:05 | 893.80 | 894.20 | 892.80 | 893.40 | 517.0K |
| 15:10 | 893.10 | 893.30 | 892.10 | 892.50 | 820.0K |
| 15:15 | 892.80 | 893.00 | 891.70 | 892.60 | 877.3K |
| 15:20 | 892.60 | 894.40 | 892.00 | 893.80 | 284.8K |
| 15:25 | 893.40 | 895.10 | 893.10 | 894.10 | 476.6K |
| 15:30 | 895.60 | 895.60 | 893.60 | 893.60 | 449.6K |
| 15:35 | 892.40 | 893.10 | 890.80 | 893.10 | 676.4K |
| 15:40 | 893.20 | 893.30 | 891.70 | 892.10 | 496.5K |
| 15:45 | 891.40 | 891.40 | 890.30 | 890.40 | 462.7K |
| 15:50 | 890.00 | 890.00 | 886.90 | 887.20 | 692.2K |
| 15:55 | 886.80 | 886.80 | 882.60 | 882.60 | 1,038.9K |
| 16:00 | 881.80 | 883.20 | 880.20 | 880.70 | 977.9K |
| 16:05 | 881.00 | 882.80 | 879.20 | 882.10 | 728.3K |
| 16:10 | 881.10 | 883.90 | 881.10 | 881.80 | 726.4K |
| 16:15 | 881.50 | 881.50 | 880.40 | 881.00 | 427.3K |
| 16:20 | 881.10 | 882.50 | 881.10 | 882.50 | 399.1K |
| 16:25 | 882.50 | 882.50 | 878.20 | 878.30 | 936.4K |
| 16:30 | 877.80 | 879.60 | 877.80 | 879.60 | 573.8K |
| 16:35 | 880.00 | 882.30 | 880.00 | 881.80 | 622.0K |
| 16:40 | 882.20 | 883.10 | 881.20 | 883.10 | 521.3K |
| 16:45 | 883.90 | 884.00 | 882.90 | 883.80 | 534.8K |
| 16:50 | 883.80 | 884.80 | 883.00 | 883.00 | 509.3K |
| 16:55 | 882.90 | 885.00 | 882.90 | 885.00 | 777.2K |
| 17:00 | 885.40 | 886.60 | 885.40 | 886.50 | 886.1K |
| 17:05 | 885.80 | 889.90 | 885.80 | 889.90 | 784.3K |
| 17:10 | 889.80 | 891.20 | 889.40 | 891.20 | 613.9K |
| 17:15 | 892.20 | 892.20 | 890.60 | 891.40 | 936.3K |
| 17:20 | 892.00 | 892.00 | 891.40 | 891.80 | 1,009.7K |
| 17:25 | 892.60 | 892.60 | 891.80 | 892.40 | 1,120.5K |
| 17:35 | 895.40 | 895.40 | 895.40 | 895.40 | 0.0K |