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 | 876.50 | 876.90 | 874.00 | 876.90 | 3,016.3K |
| 09:05 | 878.20 | 880.90 | 878.10 | 880.90 | 1,386.7K |
| 09:10 | 880.30 | 880.30 | 878.40 | 878.90 | 493.9K |
| 09:15 | 879.10 | 879.10 | 870.90 | 870.90 | 1,054.4K |
| 09:20 | 870.60 | 870.60 | 868.00 | 868.00 | 588.6K |
| 09:25 | 867.50 | 868.40 | 866.70 | 868.40 | 775.2K |
| 09:30 | 868.90 | 869.40 | 868.40 | 868.40 | 517.5K |
| 09:35 | 867.90 | 867.90 | 866.50 | 866.50 | 506.8K |
| 09:40 | 866.60 | 868.20 | 866.50 | 867.10 | 492.6K |
| 09:45 | 867.40 | 869.40 | 866.60 | 869.40 | 301.4K |
| 09:50 | 870.20 | 872.00 | 870.10 | 871.80 | 377.8K |
| 09:55 | 871.40 | 871.60 | 870.30 | 870.30 | 414.9K |
| 10:00 | 870.90 | 872.20 | 870.90 | 871.60 | 758.2K |
| 10:05 | 871.10 | 871.10 | 865.20 | 865.90 | 1,606.6K |
| 10:10 | 865.60 | 866.70 | 865.00 | 866.70 | 2,779.4K |
| 10:15 | 865.80 | 866.10 | 865.00 | 865.10 | 1,609.8K |
| 10:20 | 865.20 | 866.50 | 863.10 | 863.10 | 1,027.9K |
| 10:25 | 862.80 | 862.80 | 860.50 | 861.20 | 683.0K |
| 10:30 | 861.40 | 862.00 | 860.30 | 860.30 | 527.4K |
| 10:35 | 859.90 | 861.00 | 858.90 | 860.80 | 548.8K |
| 10:40 | 860.40 | 860.40 | 858.90 | 860.00 | 517.7K |
| 10:45 | 860.10 | 861.70 | 860.10 | 861.40 | 290.9K |
| 10:50 | 861.90 | 862.10 | 860.50 | 861.00 | 485.0K |
| 10:55 | 861.00 | 862.60 | 860.00 | 862.10 | 318.1K |
| 11:00 | 861.30 | 861.30 | 860.30 | 860.30 | 451.2K |
| 11:05 | 860.50 | 861.20 | 860.30 | 861.20 | 276.7K |
| 11:10 | 860.80 | 861.10 | 859.60 | 861.10 | 346.1K |
| 11:15 | 861.00 | 862.50 | 861.00 | 862.50 | 283.2K |
| 11:20 | 862.90 | 864.20 | 862.80 | 864.20 | 583.4K |
| 11:25 | 864.60 | 865.10 | 864.50 | 865.10 | 437.3K |
| 11:30 | 865.00 | 865.90 | 864.30 | 865.90 | 375.4K |
| 11:35 | 865.80 | 866.60 | 865.40 | 865.40 | 344.8K |
| 11:40 | 865.80 | 865.90 | 865.30 | 865.90 | 255.5K |
| 11:45 | 866.00 | 866.20 | 865.40 | 866.00 | 252.4K |
| 11:50 | 866.10 | 866.50 | 865.70 | 865.70 | 308.6K |
| 11:55 | 865.70 | 865.80 | 865.20 | 865.60 | 182.1K |
| 12:00 | 865.50 | 866.70 | 865.00 | 865.80 | 590.1K |
| 12:05 | 866.00 | 870.50 | 866.00 | 870.50 | 559.9K |
| 12:10 | 871.10 | 875.50 | 870.60 | 875.50 | 1,131.8K |
| 12:15 | 876.00 | 882.30 | 876.00 | 882.30 | 1,229.4K |
| 12:20 | 882.90 | 882.90 | 880.80 | 882.40 | 1,189.1K |
| 12:25 | 883.30 | 885.30 | 883.30 | 884.20 | 778.2K |
| 12:30 | 884.70 | 885.80 | 882.60 | 882.60 | 574.8K |
| 12:35 | 882.70 | 883.70 | 881.90 | 883.70 | 679.7K |
| 12:40 | 883.70 | 886.40 | 883.70 | 886.10 | 930.2K |
| 12:45 | 886.30 | 888.60 | 886.10 | 888.60 | 1,545.3K |
| 12:50 | 888.20 | 889.90 | 885.80 | 889.90 | 1,767.4K |
| 12:55 | 888.90 | 889.40 | 888.00 | 888.40 | 615.6K |
| 13:00 | 889.30 | 889.80 | 887.90 | 889.40 | 868.5K |
| 13:05 | 889.00 | 889.10 | 887.60 | 888.10 | 774.8K |
| 13:10 | 888.10 | 890.80 | 888.10 | 890.70 | 1,005.1K |
| 13:15 | 889.90 | 891.00 | 889.90 | 890.50 | 529.7K |
| 13:20 | 890.50 | 891.50 | 889.90 | 891.50 | 612.5K |
| 13:25 | 891.50 | 892.20 | 889.90 | 889.90 | 532.6K |
| 13:30 | 889.90 | 889.90 | 887.90 | 888.00 | 461.8K |
| 13:35 | 888.10 | 888.10 | 887.30 | 887.40 | 937.8K |
| 13:40 | 888.10 | 889.30 | 888.10 | 889.30 | 743.0K |
| 13:45 | 888.70 | 888.70 | 887.00 | 887.10 | 465.0K |
| 13:50 | 886.40 | 886.60 | 885.10 | 885.90 | 489.4K |
| 13:55 | 885.90 | 886.50 | 885.20 | 886.50 | 287.0K |
| 14:00 | 886.00 | 886.60 | 885.10 | 885.70 | 480.3K |
| 14:05 | 885.90 | 885.90 | 885.10 | 885.60 | 431.3K |
| 14:10 | 884.90 | 884.90 | 881.60 | 881.60 | 307.2K |
| 14:15 | 880.40 | 881.00 | 879.90 | 880.90 | 252.4K |
| 14:20 | 880.90 | 882.00 | 880.90 | 881.80 | 283.9K |
| 14:25 | 882.10 | 882.80 | 882.10 | 882.20 | 221.3K |
| 14:30 | 882.70 | 882.70 | 881.20 | 881.40 | 279.1K |
| 14:35 | 881.10 | 882.40 | 881.10 | 881.90 | 230.0K |
| 14:40 | 882.90 | 885.20 | 882.90 | 885.20 | 478.7K |
| 14:45 | 885.30 | 887.00 | 885.30 | 887.00 | 201.7K |
| 14:50 | 886.50 | 886.50 | 885.80 | 886.20 | 239.1K |
| 14:55 | 886.10 | 886.10 | 884.50 | 885.40 | 324.3K |
| 15:00 | 885.00 | 885.00 | 883.90 | 884.10 | 319.8K |
| 15:05 | 884.40 | 885.90 | 884.20 | 885.10 | 368.0K |
| 15:10 | 885.10 | 885.20 | 884.60 | 884.60 | 358.5K |
| 15:15 | 883.30 | 883.30 | 870.40 | 870.60 | 3,779.3K |
| 15:20 | 869.40 | 871.80 | 868.70 | 871.30 | 632.7K |
| 15:25 | 871.50 | 875.50 | 871.10 | 875.50 | 527.9K |
| 15:30 | 875.60 | 876.40 | 875.10 | 876.00 | 422.8K |
| 15:35 | 875.80 | 876.10 | 875.10 | 875.70 | 276.9K |
| 15:40 | 875.60 | 877.60 | 875.60 | 877.20 | 584.5K |
| 15:45 | 878.50 | 881.80 | 878.50 | 881.80 | 540.9K |
| 15:50 | 882.00 | 882.90 | 881.30 | 882.90 | 441.8K |
| 15:55 | 882.50 | 885.60 | 882.50 | 885.40 | 705.3K |
| 16:00 | 885.20 | 887.10 | 884.70 | 887.10 | 720.6K |
| 16:05 | 887.70 | 888.70 | 887.70 | 888.50 | 756.1K |
| 16:10 | 888.50 | 888.50 | 885.90 | 885.90 | 409.3K |
| 16:15 | 886.00 | 888.00 | 884.80 | 888.00 | 800.1K |
| 16:20 | 887.70 | 889.20 | 887.50 | 889.10 | 569.5K |
| 16:25 | 889.20 | 890.00 | 888.70 | 889.90 | 612.5K |
| 16:30 | 890.80 | 892.50 | 890.30 | 892.50 | 954.0K |
| 16:35 | 892.50 | 892.70 | 891.60 | 892.50 | 511.8K |
| 16:40 | 892.30 | 893.50 | 892.30 | 893.30 | 739.9K |
| 16:45 | 893.20 | 894.30 | 893.20 | 893.50 | 965.7K |
| 16:50 | 893.50 | 895.00 | 893.40 | 895.00 | 546.1K |
| 16:55 | 894.90 | 895.30 | 894.40 | 895.30 | 914.5K |
| 17:00 | 895.50 | 895.90 | 893.90 | 895.90 | 1,729.4K |
| 17:05 | 896.00 | 896.50 | 895.50 | 895.70 | 968.2K |
| 17:10 | 896.40 | 898.10 | 896.10 | 898.00 | 1,165.8K |
| 17:15 | 898.00 | 900.00 | 898.00 | 900.00 | 1,406.3K |
| 17:20 | 900.40 | 901.50 | 900.40 | 900.60 | 1,940.0K |
| 17:25 | 900.50 | 901.40 | 899.70 | 901.20 | 1,524.7K |
| 17:35 | 902.20 | 902.20 | 902.20 | 902.20 | 0.0K |