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 | 941.30 | 941.80 | 910.30 | 912.70 | 5,207.9K |
| 09:05 | 909.80 | 916.40 | 909.80 | 915.90 | 1,538.8K |
| 09:10 | 916.90 | 916.90 | 912.00 | 912.00 | 871.3K |
| 09:15 | 910.30 | 911.40 | 909.50 | 910.30 | 856.4K |
| 09:20 | 910.40 | 913.10 | 908.80 | 913.10 | 876.6K |
| 09:25 | 911.20 | 911.20 | 900.50 | 903.80 | 1,738.9K |
| 09:30 | 904.10 | 912.30 | 904.10 | 912.30 | 950.0K |
| 09:35 | 912.30 | 912.70 | 911.30 | 912.10 | 693.0K |
| 09:40 | 911.20 | 917.20 | 910.30 | 917.20 | 732.2K |
| 09:45 | 917.10 | 917.10 | 915.80 | 915.90 | 598.9K |
| 09:50 | 917.80 | 918.60 | 917.40 | 917.60 | 538.6K |
| 09:55 | 917.60 | 918.00 | 916.70 | 917.90 | 400.7K |
| 10:00 | 917.50 | 919.00 | 917.50 | 919.00 | 481.8K |
| 10:05 | 919.30 | 923.70 | 918.50 | 923.70 | 869.6K |
| 10:10 | 923.40 | 925.00 | 923.40 | 924.00 | 652.9K |
| 10:15 | 924.50 | 924.50 | 922.70 | 922.70 | 672.1K |
| 10:20 | 922.40 | 922.40 | 921.10 | 922.40 | 611.0K |
| 10:25 | 922.70 | 922.70 | 918.30 | 919.10 | 427.4K |
| 10:30 | 919.10 | 920.90 | 919.10 | 920.70 | 591.5K |
| 10:35 | 921.20 | 921.20 | 917.90 | 918.20 | 419.1K |
| 10:40 | 916.90 | 919.60 | 916.90 | 919.50 | 545.1K |
| 10:45 | 919.10 | 919.80 | 917.50 | 917.50 | 337.8K |
| 10:50 | 918.80 | 920.50 | 918.60 | 920.50 | 480.1K |
| 10:55 | 920.60 | 920.60 | 918.70 | 918.70 | 409.6K |
| 11:00 | 918.90 | 920.40 | 918.90 | 919.80 | 669.0K |
| 11:05 | 919.30 | 919.70 | 918.20 | 918.70 | 380.2K |
| 11:10 | 918.60 | 918.80 | 917.60 | 917.60 | 305.2K |
| 11:15 | 917.70 | 917.70 | 916.50 | 916.70 | 364.3K |
| 11:20 | 916.90 | 916.90 | 914.60 | 914.90 | 711.4K |
| 11:25 | 914.90 | 914.90 | 912.90 | 914.10 | 349.3K |
| 11:30 | 913.30 | 915.90 | 913.30 | 915.20 | 499.2K |
| 11:35 | 915.50 | 916.00 | 912.40 | 912.40 | 1,434.3K |
| 11:40 | 912.50 | 912.90 | 911.70 | 911.90 | 469.5K |
| 11:45 | 912.40 | 913.70 | 912.40 | 913.10 | 330.6K |
| 11:50 | 913.40 | 914.00 | 912.60 | 912.70 | 304.9K |
| 11:55 | 912.60 | 914.10 | 912.30 | 913.60 | 525.5K |
| 12:00 | 913.50 | 914.40 | 913.50 | 913.80 | 333.4K |
| 12:05 | 914.00 | 914.10 | 913.60 | 914.10 | 221.1K |
| 12:10 | 914.80 | 916.00 | 914.20 | 915.30 | 540.5K |
| 12:15 | 915.40 | 915.40 | 913.60 | 915.00 | 565.5K |
| 12:20 | 916.00 | 918.70 | 915.80 | 917.10 | 1,175.9K |
| 12:25 | 917.20 | 917.20 | 916.50 | 917.00 | 407.3K |
| 12:30 | 917.90 | 918.00 | 916.40 | 916.40 | 764.7K |
| 12:35 | 916.60 | 916.90 | 913.90 | 913.90 | 438.2K |
| 12:40 | 913.70 | 914.90 | 913.40 | 913.90 | 335.9K |
| 12:45 | 913.00 | 913.00 | 911.30 | 912.40 | 437.5K |
| 12:50 | 912.40 | 913.70 | 912.10 | 913.70 | 351.2K |
| 12:55 | 914.00 | 914.30 | 913.70 | 913.90 | 238.2K |
| 13:00 | 913.20 | 913.80 | 910.30 | 910.90 | 614.8K |
| 13:05 | 910.60 | 910.60 | 909.80 | 909.80 | 435.4K |
| 13:10 | 909.90 | 912.90 | 909.90 | 912.90 | 321.5K |
| 13:15 | 913.00 | 913.00 | 911.20 | 911.20 | 432.1K |
| 13:20 | 910.90 | 913.70 | 910.90 | 913.60 | 323.9K |
| 13:25 | 913.30 | 914.40 | 913.30 | 913.80 | 307.0K |
| 13:30 | 913.90 | 914.00 | 913.10 | 913.70 | 508.4K |
| 13:35 | 913.50 | 913.90 | 913.40 | 913.40 | 269.1K |
| 13:40 | 912.80 | 912.90 | 912.10 | 912.40 | 247.0K |
| 13:45 | 912.30 | 912.30 | 911.50 | 911.50 | 495.5K |
| 13:50 | 912.00 | 912.60 | 911.50 | 912.60 | 197.4K |
| 13:55 | 913.20 | 913.20 | 910.60 | 911.40 | 215.6K |
| 14:00 | 913.00 | 913.30 | 912.40 | 912.40 | 383.9K |
| 14:05 | 912.10 | 913.30 | 911.40 | 913.30 | 180.8K |
| 14:10 | 913.40 | 914.40 | 913.40 | 914.40 | 281.9K |
| 14:15 | 914.50 | 915.40 | 914.50 | 915.20 | 171.4K |
| 14:20 | 914.60 | 916.20 | 914.60 | 916.20 | 311.9K |
| 14:25 | 915.80 | 918.20 | 915.80 | 918.20 | 403.8K |
| 14:30 | 918.50 | 919.30 | 918.40 | 918.40 | 629.2K |
| 14:35 | 918.70 | 918.90 | 917.90 | 918.40 | 620.7K |
| 14:40 | 917.70 | 918.50 | 916.70 | 916.70 | 266.8K |
| 14:45 | 917.20 | 918.40 | 917.10 | 917.40 | 228.4K |
| 14:50 | 917.20 | 917.20 | 916.80 | 917.00 | 253.2K |
| 14:55 | 917.00 | 917.20 | 916.70 | 916.90 | 304.3K |
| 15:00 | 916.90 | 917.00 | 914.20 | 914.70 | 667.9K |
| 15:05 | 914.90 | 914.90 | 913.30 | 913.60 | 445.2K |
| 15:10 | 913.70 | 913.70 | 911.20 | 911.70 | 755.0K |
| 15:15 | 911.90 | 911.90 | 909.00 | 909.60 | 712.3K |
| 15:20 | 908.80 | 909.90 | 907.80 | 909.90 | 513.0K |
| 15:25 | 910.80 | 913.30 | 910.80 | 912.50 | 413.8K |
| 15:30 | 912.70 | 916.40 | 912.30 | 916.40 | 560.2K |
| 15:35 | 917.20 | 917.20 | 914.60 | 914.60 | 508.9K |
| 15:40 | 914.80 | 914.80 | 913.70 | 913.90 | 522.7K |
| 15:45 | 914.30 | 915.40 | 914.10 | 914.10 | 547.7K |
| 15:50 | 913.90 | 914.00 | 912.00 | 913.50 | 953.9K |
| 15:55 | 912.60 | 913.10 | 908.80 | 908.80 | 1,170.9K |
| 16:00 | 909.00 | 909.00 | 907.10 | 908.40 | 1,176.7K |
| 16:05 | 908.20 | 908.40 | 907.00 | 907.50 | 679.7K |
| 16:10 | 907.90 | 909.50 | 907.90 | 909.10 | 471.0K |
| 16:15 | 908.80 | 909.10 | 907.90 | 908.00 | 778.6K |
| 16:20 | 908.70 | 910.30 | 908.70 | 909.90 | 533.8K |
| 16:25 | 909.10 | 909.10 | 907.70 | 908.20 | 508.7K |
| 16:30 | 907.80 | 908.30 | 905.90 | 905.90 | 816.5K |
| 16:35 | 905.60 | 905.60 | 902.70 | 902.70 | 729.8K |
| 16:40 | 902.00 | 903.20 | 901.30 | 903.20 | 895.2K |
| 16:45 | 902.70 | 905.30 | 902.70 | 904.30 | 703.9K |
| 16:50 | 904.40 | 904.70 | 903.80 | 904.40 | 464.5K |
| 16:55 | 903.80 | 904.50 | 903.00 | 904.30 | 489.1K |
| 17:00 | 904.80 | 905.10 | 903.40 | 904.80 | 548.6K |
| 17:05 | 904.80 | 907.70 | 904.80 | 907.70 | 518.5K |
| 17:10 | 907.40 | 907.90 | 907.00 | 907.90 | 793.9K |
| 17:15 | 907.90 | 907.90 | 905.60 | 905.60 | 910.0K |
| 17:20 | 904.70 | 905.50 | 903.90 | 903.90 | 1,014.8K |
| 17:25 | 904.10 | 905.50 | 903.90 | 905.50 | 1,315.6K |
| 17:35 | 904.40 | 904.40 | 904.40 | 904.40 | 0.0K |