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 | 896.90 | 906.20 | 896.90 | 906.20 | 2,165.9K |
| 09:05 | 907.20 | 912.40 | 907.20 | 912.40 | 1,265.2K |
| 09:10 | 913.90 | 917.00 | 913.50 | 915.70 | 1,260.5K |
| 09:15 | 915.40 | 918.50 | 914.80 | 917.80 | 1,288.7K |
| 09:20 | 917.50 | 917.90 | 916.60 | 916.70 | 1,466.3K |
| 09:25 | 916.80 | 919.10 | 916.20 | 919.10 | 1,561.8K |
| 09:30 | 920.00 | 921.40 | 918.00 | 920.20 | 1,507.9K |
| 09:35 | 920.10 | 921.60 | 918.70 | 918.70 | 1,379.8K |
| 09:40 | 919.40 | 921.70 | 919.30 | 921.70 | 852.0K |
| 09:45 | 921.60 | 922.50 | 921.20 | 922.40 | 1,011.8K |
| 09:50 | 922.30 | 923.10 | 922.30 | 922.70 | 859.1K |
| 09:55 | 922.90 | 923.10 | 920.30 | 920.70 | 495.9K |
| 10:00 | 921.80 | 922.30 | 919.20 | 919.20 | 1,164.9K |
| 10:05 | 918.40 | 919.50 | 918.30 | 918.60 | 929.7K |
| 10:10 | 917.50 | 919.40 | 917.50 | 918.70 | 651.4K |
| 10:15 | 918.20 | 919.40 | 917.30 | 919.40 | 793.5K |
| 10:20 | 919.40 | 919.40 | 917.50 | 917.50 | 563.4K |
| 10:25 | 916.90 | 918.30 | 916.70 | 918.30 | 373.8K |
| 10:30 | 918.60 | 919.40 | 918.00 | 918.00 | 496.6K |
| 10:35 | 917.80 | 919.70 | 917.70 | 919.70 | 522.0K |
| 10:40 | 919.70 | 920.60 | 919.30 | 920.60 | 387.1K |
| 10:45 | 920.10 | 921.00 | 919.00 | 919.00 | 555.8K |
| 10:50 | 918.70 | 919.30 | 917.90 | 918.90 | 331.8K |
| 10:55 | 918.60 | 920.20 | 918.20 | 920.20 | 526.8K |
| 11:00 | 920.90 | 920.90 | 918.90 | 920.00 | 609.0K |
| 11:05 | 920.00 | 920.90 | 919.50 | 920.80 | 386.9K |
| 11:10 | 920.80 | 922.40 | 920.60 | 922.40 | 789.8K |
| 11:15 | 922.40 | 922.80 | 921.60 | 921.60 | 408.4K |
| 11:20 | 921.30 | 922.20 | 921.30 | 922.10 | 438.3K |
| 11:25 | 921.60 | 921.90 | 921.50 | 921.70 | 416.5K |
| 11:30 | 921.50 | 922.30 | 921.10 | 921.10 | 549.0K |
| 11:35 | 922.00 | 922.00 | 920.00 | 920.20 | 478.4K |
| 11:40 | 920.70 | 920.70 | 919.20 | 919.20 | 536.1K |
| 11:45 | 918.50 | 918.50 | 917.00 | 917.00 | 433.7K |
| 11:50 | 916.70 | 916.70 | 916.10 | 916.20 | 287.9K |
| 11:55 | 916.50 | 917.40 | 916.50 | 917.40 | 420.4K |
| 12:00 | 917.50 | 917.50 | 913.70 | 913.70 | 654.6K |
| 12:05 | 914.30 | 914.90 | 912.00 | 912.00 | 566.0K |
| 12:10 | 912.30 | 912.90 | 911.50 | 911.80 | 727.9K |
| 12:15 | 911.60 | 914.20 | 911.60 | 914.20 | 452.0K |
| 12:20 | 914.20 | 914.40 | 913.60 | 914.40 | 436.3K |
| 12:25 | 914.80 | 914.90 | 913.70 | 914.80 | 458.0K |
| 12:30 | 915.20 | 915.70 | 915.20 | 915.60 | 304.9K |
| 12:35 | 916.60 | 917.80 | 916.60 | 917.80 | 436.5K |
| 12:40 | 917.70 | 917.70 | 914.60 | 914.60 | 530.8K |
| 12:45 | 914.60 | 916.20 | 914.50 | 916.20 | 266.1K |
| 12:50 | 916.70 | 916.90 | 916.10 | 916.80 | 427.3K |
| 12:55 | 916.70 | 917.60 | 916.50 | 916.90 | 346.9K |
| 13:00 | 916.60 | 916.90 | 916.30 | 916.70 | 239.5K |
| 13:05 | 916.60 | 917.30 | 916.60 | 917.30 | 393.9K |
| 13:10 | 917.10 | 917.10 | 915.60 | 916.20 | 548.6K |
| 13:15 | 916.10 | 917.00 | 916.00 | 916.30 | 250.4K |
| 13:20 | 916.30 | 917.10 | 916.20 | 916.40 | 704.0K |
| 13:25 | 916.50 | 917.30 | 916.40 | 916.50 | 337.2K |
| 13:30 | 917.00 | 918.10 | 917.00 | 918.00 | 166.7K |
| 13:35 | 917.90 | 918.80 | 917.70 | 917.80 | 417.3K |
| 13:40 | 917.90 | 918.70 | 917.90 | 918.50 | 259.2K |
| 13:45 | 918.40 | 918.40 | 917.20 | 917.70 | 384.9K |
| 13:50 | 918.10 | 919.20 | 918.10 | 918.10 | 307.6K |
| 13:55 | 918.20 | 920.20 | 918.20 | 920.00 | 235.2K |
| 14:00 | 919.60 | 922.20 | 919.60 | 921.90 | 337.2K |
| 14:05 | 922.10 | 922.90 | 921.70 | 921.70 | 474.1K |
| 14:10 | 921.60 | 921.90 | 920.70 | 921.00 | 268.4K |
| 14:15 | 921.00 | 922.20 | 920.30 | 922.20 | 305.8K |
| 14:20 | 922.20 | 922.40 | 921.90 | 921.90 | 191.0K |
| 14:25 | 921.70 | 923.10 | 921.60 | 923.10 | 408.1K |
| 14:30 | 923.60 | 923.80 | 922.60 | 923.00 | 410.9K |
| 14:35 | 923.00 | 924.80 | 923.00 | 924.40 | 712.1K |
| 14:40 | 924.50 | 925.00 | 924.40 | 924.40 | 296.7K |
| 14:45 | 924.60 | 924.80 | 924.00 | 924.00 | 248.2K |
| 14:50 | 924.30 | 924.50 | 921.70 | 921.70 | 494.8K |
| 14:55 | 923.00 | 923.20 | 921.20 | 921.90 | 584.2K |
| 15:00 | 922.50 | 925.00 | 922.50 | 925.00 | 385.6K |
| 15:05 | 924.60 | 924.70 | 923.50 | 923.70 | 573.0K |
| 15:10 | 924.00 | 924.20 | 923.50 | 923.50 | 257.5K |
| 15:15 | 922.50 | 922.50 | 921.00 | 921.70 | 462.6K |
| 15:20 | 921.90 | 924.50 | 921.90 | 923.40 | 322.1K |
| 15:25 | 922.40 | 922.40 | 920.80 | 921.70 | 299.0K |
| 15:30 | 922.10 | 923.90 | 921.60 | 923.70 | 793.2K |
| 15:35 | 923.80 | 925.50 | 922.60 | 922.60 | 458.0K |
| 15:40 | 922.50 | 923.80 | 922.50 | 923.30 | 639.6K |
| 15:45 | 923.00 | 924.60 | 923.00 | 923.50 | 562.4K |
| 15:50 | 922.40 | 922.40 | 921.30 | 921.30 | 406.1K |
| 15:55 | 921.60 | 922.80 | 921.50 | 922.80 | 356.0K |
| 16:00 | 922.40 | 925.20 | 922.40 | 925.20 | 737.8K |
| 16:05 | 924.70 | 925.90 | 924.30 | 925.70 | 634.2K |
| 16:10 | 925.60 | 925.60 | 924.60 | 925.20 | 427.6K |
| 16:15 | 924.90 | 925.50 | 924.50 | 924.50 | 609.2K |
| 16:20 | 925.10 | 925.30 | 923.80 | 923.80 | 526.6K |
| 16:25 | 923.30 | 923.50 | 921.00 | 921.00 | 1,206.5K |
| 16:30 | 921.00 | 922.30 | 921.00 | 921.40 | 677.2K |
| 16:35 | 921.80 | 925.00 | 921.80 | 924.90 | 930.1K |
| 16:40 | 924.50 | 924.80 | 923.40 | 924.20 | 469.6K |
| 16:45 | 924.50 | 925.40 | 924.50 | 925.40 | 442.9K |
| 16:50 | 925.50 | 926.70 | 925.50 | 925.50 | 788.0K |
| 16:55 | 925.00 | 925.20 | 924.40 | 925.10 | 576.8K |
| 17:00 | 925.30 | 926.20 | 924.90 | 925.80 | 1,297.0K |
| 17:05 | 926.00 | 926.00 | 924.80 | 925.70 | 715.9K |
| 17:10 | 926.20 | 926.30 | 925.60 | 925.60 | 565.0K |
| 17:15 | 925.70 | 925.70 | 925.10 | 925.70 | 749.2K |
| 17:20 | 926.30 | 928.00 | 926.30 | 928.00 | 1,040.3K |
| 17:25 | 928.20 | 930.50 | 928.10 | 930.50 | 1,474.6K |
| 17:35 | 926.90 | 926.90 | 926.90 | 926.90 | 0.0K |