1,858.10
最終更新: 2025-10-03
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 950.30 | 954.60 | 949.60 | 950.90 | 4,946.4K |
| 09:05 | 950.90 | 954.80 | 950.60 | 954.00 | 3,412.9K |
| 09:10 | 954.10 | 956.20 | 954.10 | 956.20 | 656.1K |
| 09:15 | 956.00 | 956.90 | 954.80 | 954.80 | 740.2K |
| 09:20 | 954.60 | 955.30 | 953.90 | 954.20 | 736.7K |
| 09:25 | 953.10 | 954.90 | 952.60 | 953.40 | 859.7K |
| 09:30 | 953.90 | 956.90 | 953.00 | 956.90 | 792.2K |
| 09:35 | 957.80 | 958.00 | 957.60 | 957.60 | 548.7K |
| 09:40 | 957.60 | 957.60 | 954.20 | 955.20 | 495.8K |
| 09:45 | 955.10 | 956.80 | 954.90 | 954.90 | 503.6K |
| 09:50 | 954.90 | 955.30 | 954.50 | 954.80 | 434.3K |
| 09:55 | 953.70 | 954.80 | 953.30 | 954.70 | 556.0K |
| 10:00 | 954.90 | 956.80 | 954.80 | 956.80 | 393.9K |
| 10:05 | 956.70 | 959.10 | 956.70 | 959.10 | 664.5K |
| 10:10 | 958.70 | 958.70 | 956.10 | 956.10 | 916.9K |
| 10:15 | 955.50 | 957.40 | 955.50 | 957.40 | 446.0K |
| 10:20 | 957.20 | 957.20 | 955.20 | 956.10 | 289.4K |
| 10:25 | 956.20 | 956.20 | 954.40 | 954.40 | 289.2K |
| 10:30 | 954.00 | 954.70 | 953.90 | 953.90 | 277.8K |
| 10:35 | 953.60 | 954.10 | 952.50 | 952.60 | 399.3K |
| 10:40 | 953.00 | 953.20 | 952.30 | 952.40 | 398.6K |
| 10:45 | 952.20 | 954.00 | 952.20 | 954.00 | 458.9K |
| 10:50 | 953.60 | 953.70 | 953.10 | 953.40 | 456.1K |
| 10:55 | 953.20 | 955.10 | 953.20 | 954.40 | 659.0K |
| 11:00 | 954.20 | 955.50 | 953.30 | 955.50 | 768.8K |
| 11:05 | 955.80 | 955.80 | 954.40 | 955.30 | 386.7K |
| 11:10 | 955.50 | 956.00 | 954.50 | 954.60 | 316.3K |
| 11:15 | 954.00 | 954.20 | 951.20 | 951.20 | 474.6K |
| 11:20 | 951.10 | 951.10 | 948.80 | 949.00 | 549.3K |
| 11:25 | 948.80 | 949.10 | 948.30 | 949.10 | 285.4K |
| 11:30 | 949.60 | 950.10 | 949.00 | 949.00 | 268.6K |
| 11:35 | 948.50 | 949.80 | 947.90 | 949.40 | 637.4K |
| 11:40 | 949.00 | 949.00 | 948.20 | 948.30 | 235.8K |
| 11:45 | 947.90 | 949.60 | 947.90 | 949.50 | 501.8K |
| 11:50 | 949.90 | 950.70 | 949.70 | 950.70 | 442.3K |
| 11:55 | 950.60 | 951.10 | 950.40 | 951.10 | 401.9K |
| 12:00 | 951.20 | 953.30 | 951.20 | 953.30 | 1,137.3K |
| 12:05 | 953.20 | 954.60 | 953.10 | 954.60 | 219.1K |
| 12:10 | 954.80 | 955.00 | 954.30 | 954.30 | 356.5K |
| 12:15 | 955.70 | 957.40 | 955.20 | 957.40 | 483.5K |
| 12:20 | 957.60 | 957.60 | 956.70 | 957.20 | 433.2K |
| 12:25 | 957.60 | 958.10 | 957.30 | 958.10 | 300.1K |
| 12:30 | 958.40 | 958.40 | 955.60 | 955.70 | 406.2K |
| 12:35 | 955.40 | 956.00 | 955.00 | 956.00 | 231.5K |
| 12:40 | 956.10 | 956.10 | 955.60 | 956.00 | 232.3K |
| 12:45 | 956.20 | 957.40 | 956.20 | 956.70 | 376.5K |
| 12:50 | 956.90 | 957.90 | 956.90 | 957.70 | 278.2K |
| 12:55 | 957.80 | 958.20 | 957.10 | 957.10 | 237.3K |
| 13:00 | 958.00 | 958.50 | 957.90 | 958.20 | 227.8K |
| 13:05 | 957.90 | 958.00 | 957.40 | 958.00 | 300.2K |
| 13:10 | 958.50 | 959.50 | 958.00 | 958.00 | 377.0K |
| 13:15 | 958.00 | 958.10 | 956.50 | 957.40 | 589.2K |
| 13:20 | 957.50 | 957.50 | 957.00 | 957.20 | 453.9K |
| 13:25 | 957.70 | 958.60 | 957.70 | 958.50 | 258.6K |
| 13:30 | 957.60 | 958.20 | 957.30 | 957.40 | 205.1K |
| 13:35 | 957.70 | 957.70 | 956.10 | 956.30 | 267.9K |
| 13:40 | 956.30 | 956.60 | 956.20 | 956.50 | 145.9K |
| 13:45 | 956.40 | 956.70 | 955.90 | 956.00 | 168.2K |
| 13:50 | 956.10 | 956.90 | 955.90 | 956.50 | 260.0K |
| 13:55 | 956.30 | 956.90 | 956.20 | 956.20 | 248.9K |
| 14:00 | 956.60 | 958.10 | 956.60 | 958.10 | 294.7K |
| 14:05 | 958.10 | 958.40 | 957.70 | 957.70 | 193.6K |
| 14:10 | 957.60 | 957.70 | 956.70 | 956.70 | 282.5K |
| 14:15 | 956.70 | 957.00 | 955.80 | 955.80 | 537.6K |
| 14:20 | 956.10 | 956.30 | 955.60 | 955.60 | 183.5K |
| 14:25 | 955.40 | 956.10 | 955.40 | 955.70 | 209.2K |
| 14:30 | 955.60 | 955.60 | 954.80 | 954.80 | 277.8K |
| 14:35 | 954.90 | 956.50 | 954.90 | 956.30 | 341.0K |
| 14:40 | 956.20 | 957.10 | 956.20 | 957.10 | 187.3K |
| 14:45 | 957.40 | 958.50 | 957.40 | 958.40 | 395.6K |
| 14:50 | 958.60 | 959.90 | 958.60 | 959.10 | 464.7K |
| 14:55 | 959.50 | 959.60 | 959.00 | 959.60 | 351.0K |
| 15:00 | 958.80 | 958.80 | 958.00 | 958.20 | 685.2K |
| 15:05 | 957.90 | 957.90 | 955.60 | 955.60 | 404.3K |
| 15:10 | 955.30 | 956.30 | 955.20 | 956.30 | 364.6K |
| 15:15 | 956.20 | 957.20 | 955.90 | 956.90 | 365.3K |
| 15:20 | 956.30 | 956.80 | 955.90 | 956.80 | 231.2K |
| 15:25 | 956.50 | 956.60 | 955.10 | 955.60 | 439.5K |
| 15:30 | 955.10 | 955.10 | 951.50 | 951.50 | 719.3K |
| 15:35 | 951.70 | 951.70 | 950.50 | 950.90 | 380.1K |
| 15:40 | 949.30 | 950.10 | 948.60 | 950.10 | 566.4K |
| 15:45 | 950.30 | 951.50 | 950.30 | 950.70 | 321.2K |
| 15:50 | 950.50 | 951.00 | 949.70 | 951.00 | 429.6K |
| 15:55 | 950.80 | 953.10 | 950.80 | 953.10 | 521.7K |
| 16:00 | 952.60 | 952.90 | 951.70 | 951.80 | 359.2K |
| 16:05 | 952.20 | 953.30 | 951.10 | 952.30 | 525.2K |
| 16:10 | 952.40 | 952.40 | 951.00 | 951.20 | 335.4K |
| 16:15 | 951.60 | 951.60 | 950.60 | 950.60 | 465.1K |
| 16:20 | 950.50 | 950.50 | 948.80 | 948.80 | 519.5K |
| 16:25 | 948.40 | 948.90 | 948.00 | 948.90 | 419.3K |
| 16:30 | 949.10 | 949.90 | 949.10 | 949.20 | 422.5K |
| 16:35 | 949.10 | 950.10 | 949.10 | 950.10 | 409.3K |
| 16:40 | 950.10 | 951.30 | 950.10 | 951.20 | 543.1K |
| 16:45 | 952.10 | 953.20 | 952.10 | 952.10 | 520.0K |
| 16:50 | 951.90 | 952.40 | 950.50 | 950.50 | 600.5K |
| 16:55 | 950.10 | 950.70 | 950.10 | 950.40 | 374.8K |
| 17:00 | 950.40 | 951.70 | 950.40 | 950.90 | 687.4K |
| 17:05 | 950.40 | 950.50 | 948.80 | 948.80 | 796.9K |
| 17:10 | 948.80 | 948.90 | 948.00 | 948.00 | 702.7K |
| 17:15 | 947.50 | 947.80 | 946.90 | 947.30 | 1,024.1K |
| 17:20 | 946.90 | 947.30 | 946.60 | 946.60 | 834.9K |
| 17:25 | 947.10 | 947.90 | 947.00 | 947.50 | 1,432.5K |
| 17:35 | 946.40 | 946.40 | 946.40 | 946.40 | 0.0K |