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 | 859.40 | 860.40 | 857.90 | 859.10 | 4,998.4K |
| 09:05 | 858.00 | 858.30 | 855.40 | 855.40 | 999.8K |
| 09:10 | 855.50 | 856.70 | 854.20 | 854.60 | 772.5K |
| 09:15 | 851.50 | 853.30 | 851.50 | 852.70 | 1,028.1K |
| 09:20 | 851.70 | 852.50 | 850.60 | 852.50 | 982.7K |
| 09:25 | 853.20 | 857.30 | 853.20 | 856.90 | 783.3K |
| 09:30 | 857.70 | 858.90 | 857.70 | 858.60 | 832.3K |
| 09:35 | 857.80 | 858.10 | 856.30 | 857.20 | 684.2K |
| 09:40 | 857.00 | 857.00 | 854.30 | 854.30 | 589.5K |
| 09:45 | 854.20 | 855.40 | 854.20 | 854.70 | 412.7K |
| 09:50 | 854.80 | 855.70 | 854.80 | 855.10 | 474.7K |
| 09:55 | 855.30 | 857.20 | 854.90 | 857.20 | 646.6K |
| 10:00 | 856.80 | 860.00 | 856.80 | 860.00 | 475.9K |
| 10:05 | 859.90 | 859.90 | 858.80 | 859.70 | 614.0K |
| 10:10 | 860.00 | 862.50 | 860.00 | 862.50 | 697.2K |
| 10:15 | 862.90 | 863.60 | 862.50 | 863.60 | 702.4K |
| 10:20 | 863.70 | 864.20 | 863.50 | 864.20 | 747.1K |
| 10:25 | 864.40 | 864.50 | 862.60 | 862.90 | 678.7K |
| 10:30 | 863.30 | 866.20 | 863.30 | 866.20 | 750.0K |
| 10:35 | 865.60 | 865.70 | 864.30 | 864.30 | 496.2K |
| 10:40 | 864.60 | 867.30 | 864.60 | 867.30 | 705.2K |
| 10:45 | 867.70 | 867.90 | 866.30 | 866.40 | 572.9K |
| 10:50 | 866.50 | 866.70 | 865.90 | 866.10 | 472.1K |
| 10:55 | 866.10 | 867.70 | 865.80 | 867.70 | 287.7K |
| 11:00 | 868.30 | 869.50 | 867.90 | 868.90 | 521.3K |
| 11:05 | 869.00 | 869.00 | 868.60 | 868.80 | 339.7K |
| 11:10 | 869.00 | 869.70 | 867.60 | 868.10 | 740.9K |
| 11:15 | 867.50 | 867.90 | 866.30 | 867.90 | 507.3K |
| 11:20 | 868.20 | 869.10 | 867.60 | 869.10 | 547.8K |
| 11:25 | 869.30 | 870.40 | 869.10 | 869.60 | 773.4K |
| 11:30 | 869.80 | 871.00 | 869.40 | 869.60 | 471.7K |
| 11:35 | 869.50 | 871.10 | 869.40 | 871.10 | 401.4K |
| 11:40 | 871.40 | 873.20 | 871.40 | 873.20 | 557.2K |
| 11:45 | 873.50 | 873.80 | 873.20 | 873.50 | 381.5K |
| 11:50 | 873.40 | 873.40 | 872.50 | 873.00 | 443.8K |
| 11:55 | 872.80 | 874.10 | 872.80 | 874.10 | 516.8K |
| 12:00 | 873.90 | 874.60 | 872.70 | 874.60 | 486.3K |
| 12:05 | 874.40 | 874.90 | 873.90 | 874.70 | 664.9K |
| 12:10 | 874.80 | 874.80 | 873.60 | 873.60 | 378.5K |
| 12:15 | 873.70 | 874.10 | 873.70 | 874.00 | 315.4K |
| 12:20 | 874.00 | 874.10 | 873.30 | 874.10 | 233.5K |
| 12:25 | 874.20 | 874.20 | 873.30 | 873.50 | 390.0K |
| 12:30 | 873.60 | 873.60 | 871.50 | 871.80 | 402.8K |
| 12:35 | 871.90 | 872.20 | 871.80 | 872.20 | 242.8K |
| 12:40 | 871.20 | 871.20 | 870.50 | 871.00 | 254.6K |
| 12:45 | 870.90 | 871.50 | 870.50 | 871.30 | 191.7K |
| 12:50 | 871.30 | 871.60 | 870.70 | 870.70 | 167.6K |
| 12:55 | 870.50 | 870.50 | 869.80 | 870.10 | 416.3K |
| 13:00 | 870.50 | 870.50 | 869.50 | 870.30 | 274.5K |
| 13:05 | 870.40 | 870.40 | 869.30 | 869.40 | 275.4K |
| 13:10 | 869.40 | 870.40 | 869.30 | 870.40 | 316.7K |
| 13:15 | 870.70 | 871.80 | 870.70 | 871.40 | 312.2K |
| 13:20 | 871.30 | 871.30 | 870.80 | 871.00 | 222.9K |
| 13:25 | 871.00 | 871.00 | 869.80 | 870.20 | 313.0K |
| 13:30 | 870.20 | 870.40 | 869.90 | 869.90 | 302.5K |
| 13:35 | 869.70 | 870.30 | 869.60 | 870.30 | 241.9K |
| 13:40 | 870.30 | 870.30 | 869.00 | 869.00 | 243.3K |
| 13:45 | 868.60 | 869.00 | 868.30 | 868.30 | 305.3K |
| 13:50 | 868.20 | 868.20 | 866.50 | 866.50 | 392.6K |
| 13:55 | 866.10 | 866.30 | 865.20 | 865.30 | 328.4K |
| 14:00 | 865.10 | 865.10 | 863.60 | 863.60 | 399.3K |
| 14:05 | 863.80 | 866.00 | 863.80 | 865.80 | 349.0K |
| 14:10 | 865.50 | 865.50 | 864.90 | 864.90 | 293.8K |
| 14:15 | 865.10 | 865.40 | 863.60 | 863.60 | 431.5K |
| 14:20 | 863.20 | 864.00 | 863.00 | 864.00 | 255.6K |
| 14:25 | 864.60 | 865.30 | 864.60 | 865.10 | 190.3K |
| 14:30 | 865.40 | 866.90 | 865.40 | 866.50 | 285.6K |
| 14:35 | 865.80 | 865.80 | 864.90 | 865.30 | 260.3K |
| 14:40 | 865.00 | 865.00 | 863.70 | 863.70 | 190.8K |
| 14:45 | 863.90 | 864.40 | 863.50 | 864.40 | 273.6K |
| 14:50 | 864.20 | 865.30 | 864.20 | 865.30 | 232.6K |
| 14:55 | 865.60 | 866.40 | 865.50 | 865.60 | 371.6K |
| 15:00 | 865.40 | 866.30 | 864.30 | 864.30 | 556.4K |
| 15:05 | 864.30 | 866.90 | 864.30 | 866.90 | 310.8K |
| 15:10 | 867.00 | 867.60 | 866.70 | 867.10 | 245.8K |
| 15:15 | 866.80 | 866.80 | 865.00 | 865.00 | 347.5K |
| 15:20 | 864.90 | 865.30 | 864.00 | 864.00 | 582.3K |
| 15:25 | 863.60 | 863.90 | 863.00 | 863.00 | 310.6K |
| 15:30 | 862.40 | 864.70 | 862.40 | 864.60 | 569.0K |
| 15:35 | 864.90 | 866.70 | 864.90 | 866.70 | 452.9K |
| 15:40 | 866.50 | 869.10 | 866.20 | 868.80 | 556.4K |
| 15:45 | 868.60 | 870.30 | 868.60 | 870.30 | 548.2K |
| 15:50 | 870.50 | 871.30 | 870.00 | 870.00 | 640.4K |
| 15:55 | 869.80 | 870.20 | 868.80 | 870.20 | 859.6K |
| 16:00 | 870.80 | 872.90 | 870.60 | 872.50 | 715.1K |
| 16:05 | 872.20 | 873.40 | 872.20 | 873.20 | 820.3K |
| 16:10 | 873.10 | 873.90 | 873.00 | 873.90 | 604.6K |
| 16:15 | 873.30 | 873.90 | 873.20 | 873.80 | 464.7K |
| 16:20 | 874.10 | 874.10 | 873.40 | 873.60 | 415.4K |
| 16:25 | 873.70 | 873.70 | 871.00 | 871.10 | 580.5K |
| 16:30 | 870.50 | 871.70 | 870.50 | 871.70 | 793.3K |
| 16:35 | 872.00 | 872.90 | 871.70 | 872.20 | 997.3K |
| 16:40 | 872.00 | 872.00 | 871.00 | 872.00 | 809.9K |
| 16:45 | 872.40 | 873.80 | 871.80 | 873.80 | 517.4K |
| 16:50 | 873.50 | 874.40 | 872.30 | 872.30 | 503.6K |
| 16:55 | 872.50 | 872.60 | 871.00 | 871.00 | 577.6K |
| 17:00 | 870.20 | 870.20 | 867.90 | 867.90 | 913.1K |
| 17:05 | 867.70 | 867.70 | 865.70 | 865.90 | 834.8K |
| 17:10 | 866.10 | 866.20 | 865.10 | 865.10 | 764.3K |
| 17:15 | 865.40 | 865.80 | 865.00 | 865.80 | 969.0K |
| 17:20 | 866.00 | 866.00 | 864.90 | 865.10 | 1,043.4K |
| 17:25 | 865.30 | 866.40 | 865.30 | 866.10 | 1,361.4K |
| 17:35 | 863.50 | 863.50 | 863.50 | 863.50 | 0.0K |