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 | 930.60 | 942.10 | 930.60 | 942.10 | 4,530.8K |
| 09:05 | 941.90 | 942.90 | 941.90 | 942.10 | 1,050.9K |
| 09:10 | 940.00 | 940.00 | 935.80 | 935.80 | 773.6K |
| 09:15 | 935.20 | 935.80 | 934.00 | 934.00 | 688.4K |
| 09:20 | 935.20 | 938.20 | 935.20 | 937.40 | 879.4K |
| 09:25 | 938.10 | 940.70 | 938.10 | 940.70 | 828.2K |
| 09:30 | 940.30 | 940.30 | 939.30 | 939.50 | 659.5K |
| 09:35 | 939.90 | 940.60 | 939.60 | 940.30 | 689.0K |
| 09:40 | 940.90 | 942.90 | 940.90 | 942.90 | 629.7K |
| 09:45 | 942.40 | 942.40 | 938.60 | 938.70 | 841.7K |
| 09:50 | 940.20 | 941.20 | 939.80 | 940.90 | 444.7K |
| 09:55 | 940.80 | 942.70 | 940.80 | 942.70 | 484.0K |
| 10:00 | 943.40 | 943.40 | 940.90 | 941.10 | 638.8K |
| 10:05 | 941.10 | 941.10 | 940.00 | 940.40 | 685.1K |
| 10:10 | 939.60 | 939.60 | 938.70 | 938.70 | 516.8K |
| 10:15 | 939.10 | 939.70 | 938.60 | 938.60 | 342.6K |
| 10:20 | 938.50 | 939.00 | 937.90 | 939.00 | 364.8K |
| 10:25 | 939.80 | 941.40 | 939.80 | 941.40 | 539.6K |
| 10:30 | 941.70 | 942.30 | 941.40 | 941.70 | 511.9K |
| 10:35 | 941.30 | 942.50 | 941.30 | 941.70 | 525.4K |
| 10:40 | 942.20 | 942.20 | 940.30 | 940.30 | 709.1K |
| 10:45 | 940.10 | 940.60 | 938.60 | 939.30 | 401.3K |
| 10:50 | 940.20 | 940.80 | 940.00 | 940.00 | 621.5K |
| 10:55 | 940.30 | 941.10 | 940.20 | 940.20 | 537.2K |
| 11:00 | 940.50 | 941.60 | 940.50 | 941.20 | 447.8K |
| 11:05 | 941.20 | 942.40 | 940.80 | 942.30 | 899.0K |
| 11:10 | 941.90 | 941.90 | 940.60 | 941.20 | 527.9K |
| 11:15 | 941.30 | 941.60 | 940.90 | 940.90 | 476.6K |
| 11:20 | 940.80 | 940.80 | 938.00 | 938.00 | 575.9K |
| 11:25 | 937.70 | 938.60 | 937.60 | 938.60 | 255.3K |
| 11:30 | 939.20 | 939.70 | 937.90 | 937.90 | 322.3K |
| 11:35 | 937.70 | 937.70 | 936.40 | 936.50 | 366.2K |
| 11:40 | 936.10 | 936.70 | 935.70 | 935.80 | 373.7K |
| 11:45 | 935.30 | 936.30 | 935.10 | 936.30 | 315.0K |
| 11:50 | 936.50 | 937.80 | 936.50 | 937.80 | 476.6K |
| 11:55 | 937.80 | 939.30 | 937.80 | 939.10 | 427.5K |
| 12:00 | 939.20 | 939.40 | 938.80 | 938.90 | 240.6K |
| 12:05 | 939.00 | 940.10 | 939.00 | 939.10 | 451.9K |
| 12:10 | 939.10 | 939.70 | 938.50 | 939.70 | 577.4K |
| 12:15 | 939.60 | 939.60 | 938.60 | 938.70 | 279.7K |
| 12:20 | 938.50 | 939.20 | 938.10 | 939.20 | 511.4K |
| 12:25 | 940.00 | 941.30 | 940.00 | 940.80 | 363.0K |
| 12:30 | 941.00 | 941.10 | 940.00 | 941.10 | 853.1K |
| 12:35 | 941.50 | 942.80 | 941.30 | 941.60 | 679.3K |
| 12:40 | 941.30 | 941.60 | 940.70 | 941.60 | 259.9K |
| 12:45 | 941.80 | 942.30 | 941.40 | 941.50 | 302.3K |
| 12:50 | 941.60 | 943.40 | 941.50 | 943.30 | 654.0K |
| 12:55 | 943.50 | 945.20 | 943.50 | 944.20 | 1,187.4K |
| 13:00 | 944.50 | 945.30 | 943.70 | 945.30 | 424.7K |
| 13:05 | 945.10 | 945.10 | 943.30 | 943.30 | 540.1K |
| 13:10 | 943.50 | 944.10 | 943.10 | 944.10 | 439.4K |
| 13:15 | 944.30 | 946.10 | 944.00 | 946.00 | 547.5K |
| 13:20 | 946.20 | 948.70 | 946.00 | 948.70 | 672.4K |
| 13:25 | 948.80 | 949.30 | 947.50 | 947.50 | 344.9K |
| 13:30 | 947.80 | 947.80 | 946.20 | 946.20 | 247.3K |
| 13:35 | 946.50 | 946.90 | 945.70 | 946.10 | 329.3K |
| 13:40 | 947.00 | 947.10 | 946.00 | 946.00 | 380.6K |
| 13:45 | 946.10 | 947.10 | 946.10 | 946.80 | 345.0K |
| 13:50 | 946.50 | 946.50 | 944.50 | 944.90 | 343.9K |
| 13:55 | 945.10 | 945.20 | 944.10 | 944.90 | 457.5K |
| 14:00 | 944.80 | 945.00 | 943.90 | 943.90 | 176.7K |
| 14:05 | 944.20 | 944.90 | 942.60 | 944.90 | 442.5K |
| 14:10 | 945.10 | 946.00 | 945.10 | 945.70 | 503.0K |
| 14:15 | 945.50 | 945.80 | 945.40 | 945.70 | 414.4K |
| 14:20 | 945.70 | 946.60 | 945.70 | 946.00 | 359.1K |
| 14:25 | 945.90 | 946.10 | 945.70 | 946.10 | 169.8K |
| 14:30 | 946.30 | 946.40 | 946.00 | 946.00 | 311.2K |
| 14:35 | 945.60 | 948.60 | 945.60 | 948.60 | 395.1K |
| 14:40 | 948.70 | 949.60 | 948.30 | 949.60 | 334.6K |
| 14:45 | 950.00 | 950.00 | 949.60 | 949.90 | 278.8K |
| 14:50 | 949.80 | 949.80 | 946.50 | 946.50 | 1,418.5K |
| 14:55 | 946.90 | 948.90 | 946.90 | 947.50 | 368.1K |
| 15:00 | 947.50 | 947.70 | 946.80 | 947.70 | 295.6K |
| 15:05 | 947.70 | 947.90 | 946.70 | 947.00 | 438.2K |
| 15:10 | 947.40 | 949.30 | 947.40 | 948.60 | 266.7K |
| 15:15 | 948.40 | 949.50 | 948.20 | 949.50 | 420.6K |
| 15:20 | 949.70 | 949.80 | 948.90 | 949.40 | 454.4K |
| 15:25 | 949.60 | 950.50 | 948.90 | 949.00 | 517.9K |
| 15:30 | 948.60 | 949.50 | 946.40 | 949.50 | 970.7K |
| 15:35 | 949.80 | 949.80 | 947.80 | 948.40 | 504.3K |
| 15:40 | 948.10 | 948.30 | 947.20 | 948.30 | 591.0K |
| 15:45 | 948.10 | 948.60 | 946.00 | 946.00 | 550.1K |
| 15:50 | 946.50 | 947.70 | 946.00 | 947.70 | 551.4K |
| 15:55 | 947.60 | 948.40 | 947.60 | 948.40 | 838.6K |
| 16:00 | 946.40 | 949.30 | 946.40 | 948.10 | 1,377.3K |
| 16:05 | 948.10 | 948.30 | 947.10 | 948.00 | 858.4K |
| 16:10 | 947.20 | 947.50 | 946.10 | 946.20 | 623.3K |
| 16:15 | 946.30 | 946.30 | 944.30 | 945.00 | 578.9K |
| 16:20 | 945.00 | 946.20 | 944.90 | 946.10 | 526.0K |
| 16:25 | 946.50 | 947.40 | 946.50 | 947.10 | 538.7K |
| 16:30 | 947.10 | 947.50 | 946.70 | 947.40 | 536.7K |
| 16:35 | 948.70 | 949.50 | 947.30 | 947.70 | 723.3K |
| 16:40 | 947.50 | 947.90 | 947.10 | 947.90 | 538.9K |
| 16:45 | 947.80 | 947.80 | 944.60 | 944.60 | 574.5K |
| 16:50 | 945.20 | 945.20 | 944.10 | 944.70 | 427.1K |
| 16:55 | 945.60 | 945.60 | 944.10 | 944.10 | 740.1K |
| 17:00 | 944.50 | 945.60 | 944.10 | 944.10 | 721.7K |
| 17:05 | 944.10 | 944.10 | 941.90 | 942.00 | 869.5K |
| 17:10 | 941.90 | 943.40 | 941.90 | 942.60 | 871.0K |
| 17:15 | 943.10 | 943.20 | 942.30 | 943.20 | 660.7K |
| 17:20 | 943.30 | 943.90 | 943.30 | 943.90 | 1,070.0K |
| 17:25 | 944.00 | 944.30 | 942.30 | 943.50 | 1,569.0K |
| 17:35 | 940.30 | 940.30 | 940.30 | 940.30 | 0.0K |