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 | 825.30 | 828.40 | 820.50 | 820.50 | 6,783.1K |
| 09:05 | 820.80 | 823.20 | 818.90 | 823.20 | 607.2K |
| 09:10 | 824.60 | 827.00 | 824.50 | 825.70 | 633.7K |
| 09:15 | 826.40 | 831.30 | 826.40 | 831.30 | 693.8K |
| 09:20 | 829.90 | 831.00 | 829.60 | 830.80 | 690.0K |
| 09:25 | 831.40 | 832.20 | 829.40 | 832.20 | 918.7K |
| 09:30 | 832.90 | 832.90 | 828.50 | 828.50 | 462.6K |
| 09:35 | 829.40 | 831.30 | 829.40 | 831.10 | 523.3K |
| 09:40 | 830.90 | 832.20 | 830.90 | 831.10 | 561.6K |
| 09:45 | 830.90 | 831.90 | 830.90 | 831.60 | 491.3K |
| 09:50 | 830.90 | 832.60 | 830.70 | 832.30 | 387.5K |
| 09:55 | 831.60 | 834.20 | 831.60 | 834.20 | 608.5K |
| 10:00 | 835.40 | 836.20 | 835.10 | 835.20 | 549.1K |
| 10:05 | 834.90 | 835.80 | 834.80 | 835.60 | 532.2K |
| 10:10 | 835.70 | 836.00 | 835.00 | 835.00 | 456.4K |
| 10:15 | 835.20 | 835.20 | 833.50 | 833.50 | 417.4K |
| 10:20 | 833.10 | 834.20 | 833.10 | 833.10 | 433.4K |
| 10:25 | 833.30 | 833.90 | 833.20 | 833.80 | 403.2K |
| 10:30 | 834.00 | 834.00 | 833.40 | 833.50 | 418.9K |
| 10:35 | 834.20 | 836.00 | 834.20 | 834.80 | 432.7K |
| 10:40 | 834.90 | 835.10 | 834.60 | 834.70 | 320.0K |
| 10:45 | 834.80 | 835.80 | 834.80 | 835.80 | 293.0K |
| 10:50 | 835.80 | 836.10 | 834.80 | 836.00 | 472.3K |
| 10:55 | 836.20 | 836.30 | 835.60 | 836.10 | 587.8K |
| 11:00 | 836.20 | 838.00 | 836.20 | 837.50 | 367.7K |
| 11:05 | 837.60 | 839.10 | 837.60 | 838.80 | 726.2K |
| 11:10 | 838.40 | 838.90 | 838.40 | 838.60 | 492.3K |
| 11:15 | 838.30 | 838.30 | 836.20 | 836.50 | 754.1K |
| 11:20 | 836.70 | 837.70 | 836.40 | 837.70 | 548.9K |
| 11:25 | 837.60 | 837.60 | 835.80 | 835.80 | 605.5K |
| 11:30 | 835.80 | 835.80 | 834.80 | 835.30 | 953.3K |
| 11:35 | 834.10 | 834.10 | 832.50 | 832.50 | 850.6K |
| 11:40 | 832.50 | 833.50 | 832.50 | 833.10 | 374.5K |
| 11:45 | 832.80 | 832.80 | 830.90 | 831.00 | 654.5K |
| 11:50 | 832.10 | 836.40 | 832.10 | 835.70 | 1,576.1K |
| 11:55 | 836.40 | 837.40 | 836.30 | 837.10 | 1,515.7K |
| 12:00 | 836.20 | 836.20 | 834.20 | 834.20 | 744.0K |
| 12:05 | 834.30 | 835.20 | 834.10 | 835.20 | 640.6K |
| 12:10 | 835.30 | 835.40 | 834.30 | 834.30 | 509.3K |
| 12:15 | 834.30 | 834.60 | 833.40 | 833.40 | 439.5K |
| 12:20 | 833.30 | 835.00 | 832.90 | 834.90 | 375.6K |
| 12:25 | 834.70 | 834.80 | 833.10 | 833.20 | 327.6K |
| 12:30 | 832.90 | 832.90 | 832.30 | 832.30 | 333.8K |
| 12:35 | 832.40 | 832.80 | 831.90 | 832.40 | 779.8K |
| 12:40 | 832.40 | 833.90 | 832.40 | 833.50 | 448.5K |
| 12:45 | 833.60 | 833.60 | 832.00 | 832.00 | 339.9K |
| 12:50 | 832.20 | 833.60 | 832.20 | 833.40 | 411.3K |
| 12:55 | 833.10 | 833.50 | 832.80 | 833.50 | 164.2K |
| 13:00 | 834.20 | 835.80 | 834.20 | 835.00 | 353.0K |
| 13:05 | 834.60 | 835.60 | 834.40 | 835.30 | 278.6K |
| 13:10 | 835.20 | 835.20 | 834.50 | 834.70 | 301.6K |
| 13:15 | 835.00 | 836.60 | 835.00 | 836.60 | 483.4K |
| 13:20 | 837.20 | 838.20 | 837.20 | 838.20 | 433.7K |
| 13:25 | 837.80 | 838.70 | 837.80 | 838.70 | 209.4K |
| 13:30 | 838.40 | 838.40 | 837.60 | 837.60 | 187.9K |
| 13:35 | 837.60 | 837.60 | 837.20 | 837.20 | 201.7K |
| 13:40 | 837.10 | 837.10 | 836.40 | 836.40 | 136.8K |
| 13:45 | 836.40 | 836.60 | 835.70 | 835.80 | 313.6K |
| 13:50 | 836.00 | 836.70 | 835.80 | 836.60 | 244.7K |
| 13:55 | 836.80 | 837.30 | 836.60 | 837.00 | 200.4K |
| 14:00 | 837.10 | 837.10 | 836.00 | 836.20 | 187.8K |
| 14:05 | 836.30 | 836.30 | 835.40 | 835.40 | 219.3K |
| 14:10 | 835.60 | 836.30 | 835.60 | 836.20 | 177.5K |
| 14:15 | 836.20 | 836.20 | 835.20 | 835.70 | 227.0K |
| 14:20 | 836.20 | 836.50 | 835.80 | 836.00 | 302.4K |
| 14:25 | 836.30 | 836.30 | 835.70 | 836.00 | 183.7K |
| 14:30 | 835.70 | 835.70 | 834.40 | 834.40 | 206.7K |
| 14:35 | 834.50 | 834.50 | 832.60 | 832.80 | 342.9K |
| 14:40 | 833.20 | 833.80 | 833.20 | 833.40 | 233.1K |
| 14:45 | 833.10 | 833.10 | 832.30 | 832.50 | 226.6K |
| 14:50 | 832.70 | 832.90 | 832.30 | 832.30 | 153.0K |
| 14:55 | 832.20 | 832.40 | 830.30 | 830.30 | 253.5K |
| 15:00 | 830.10 | 831.40 | 830.10 | 830.90 | 309.7K |
| 15:05 | 831.00 | 831.20 | 830.90 | 830.90 | 176.0K |
| 15:10 | 831.00 | 832.20 | 831.00 | 832.10 | 190.9K |
| 15:15 | 831.60 | 831.90 | 830.90 | 831.20 | 167.5K |
| 15:20 | 831.40 | 831.70 | 830.40 | 830.40 | 253.5K |
| 15:25 | 830.80 | 830.90 | 829.90 | 830.20 | 594.9K |
| 15:30 | 830.40 | 832.70 | 830.40 | 832.20 | 502.8K |
| 15:35 | 832.30 | 833.80 | 832.00 | 833.70 | 288.1K |
| 15:40 | 833.90 | 835.50 | 833.90 | 835.50 | 403.4K |
| 15:45 | 835.70 | 836.90 | 835.70 | 836.70 | 587.9K |
| 15:50 | 836.60 | 836.90 | 836.30 | 836.90 | 466.4K |
| 15:55 | 837.20 | 838.40 | 836.50 | 836.50 | 623.9K |
| 16:00 | 837.00 | 837.00 | 833.80 | 833.80 | 591.2K |
| 16:05 | 832.80 | 834.80 | 832.80 | 834.80 | 294.1K |
| 16:10 | 834.50 | 834.50 | 832.20 | 832.60 | 531.9K |
| 16:15 | 833.10 | 833.10 | 829.40 | 829.50 | 594.6K |
| 16:20 | 828.80 | 831.10 | 828.80 | 831.00 | 424.5K |
| 16:25 | 831.00 | 831.10 | 829.90 | 829.90 | 444.2K |
| 16:30 | 830.20 | 830.20 | 829.40 | 829.70 | 451.3K |
| 16:35 | 830.00 | 831.30 | 829.90 | 831.30 | 405.8K |
| 16:40 | 831.10 | 834.60 | 831.10 | 834.60 | 573.8K |
| 16:45 | 835.00 | 836.80 | 834.70 | 836.80 | 559.0K |
| 16:50 | 836.60 | 837.90 | 836.60 | 837.70 | 638.0K |
| 16:55 | 837.50 | 838.80 | 837.50 | 838.50 | 509.7K |
| 17:00 | 838.50 | 838.50 | 837.30 | 837.30 | 708.3K |
| 17:05 | 838.10 | 839.00 | 837.80 | 838.50 | 836.6K |
| 17:10 | 838.40 | 839.10 | 838.10 | 838.10 | 703.9K |
| 17:15 | 838.30 | 838.30 | 837.40 | 837.40 | 990.9K |
| 17:20 | 837.30 | 838.50 | 837.30 | 838.30 | 1,133.0K |
| 17:25 | 838.90 | 841.00 | 838.90 | 841.00 | 1,435.7K |