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 | 899.50 | 902.40 | 897.10 | 897.10 | 4,124.7K |
| 09:05 | 896.00 | 896.50 | 890.90 | 891.60 | 1,209.1K |
| 09:10 | 889.80 | 890.20 | 885.20 | 885.20 | 716.7K |
| 09:15 | 884.40 | 885.20 | 884.10 | 884.10 | 918.4K |
| 09:20 | 884.30 | 886.00 | 883.30 | 886.00 | 929.9K |
| 09:25 | 886.40 | 886.50 | 884.50 | 885.50 | 650.8K |
| 09:30 | 884.20 | 888.00 | 884.20 | 887.60 | 589.4K |
| 09:35 | 887.30 | 889.20 | 887.30 | 889.20 | 356.0K |
| 09:40 | 889.30 | 894.30 | 889.00 | 894.30 | 636.6K |
| 09:45 | 895.50 | 899.00 | 895.50 | 899.00 | 1,107.8K |
| 09:50 | 899.20 | 899.20 | 897.00 | 897.00 | 377.3K |
| 09:55 | 897.30 | 897.30 | 894.60 | 896.40 | 404.9K |
| 10:00 | 896.70 | 901.70 | 896.70 | 901.70 | 713.4K |
| 10:05 | 901.70 | 901.90 | 900.50 | 901.30 | 575.4K |
| 10:10 | 901.50 | 902.40 | 901.30 | 901.30 | 892.3K |
| 10:15 | 901.60 | 902.90 | 901.60 | 902.90 | 568.2K |
| 10:20 | 902.80 | 904.50 | 902.80 | 904.30 | 465.7K |
| 10:25 | 904.50 | 904.50 | 902.20 | 902.20 | 499.1K |
| 10:30 | 902.30 | 904.80 | 902.30 | 904.30 | 785.3K |
| 10:35 | 904.60 | 904.60 | 903.90 | 904.50 | 677.0K |
| 10:40 | 904.50 | 905.10 | 903.80 | 904.20 | 416.1K |
| 10:45 | 902.80 | 902.80 | 900.00 | 900.00 | 623.9K |
| 10:50 | 899.80 | 901.60 | 899.50 | 900.60 | 517.8K |
| 10:55 | 900.80 | 902.60 | 900.80 | 901.60 | 466.9K |
| 11:00 | 902.20 | 903.70 | 901.90 | 903.70 | 800.7K |
| 11:05 | 904.20 | 905.30 | 904.10 | 905.30 | 453.6K |
| 11:10 | 905.70 | 906.50 | 905.70 | 906.50 | 717.2K |
| 11:15 | 906.00 | 906.60 | 905.70 | 906.60 | 1,018.2K |
| 11:20 | 906.70 | 907.30 | 906.40 | 907.30 | 704.9K |
| 11:25 | 907.50 | 907.50 | 904.70 | 904.70 | 460.9K |
| 11:30 | 905.40 | 907.50 | 905.40 | 907.50 | 625.9K |
| 11:35 | 907.50 | 909.10 | 907.50 | 908.40 | 626.7K |
| 11:40 | 908.20 | 908.90 | 908.20 | 908.30 | 418.2K |
| 11:45 | 908.30 | 909.00 | 908.30 | 908.50 | 476.8K |
| 11:50 | 908.60 | 909.20 | 908.20 | 909.10 | 542.0K |
| 11:55 | 908.60 | 908.60 | 907.40 | 907.40 | 458.5K |
| 12:00 | 907.30 | 909.60 | 907.30 | 909.60 | 758.4K |
| 12:05 | 909.60 | 910.30 | 909.50 | 909.70 | 509.3K |
| 12:10 | 909.70 | 910.40 | 909.40 | 909.40 | 577.3K |
| 12:15 | 908.60 | 908.90 | 907.30 | 907.70 | 471.2K |
| 12:20 | 907.10 | 907.40 | 905.60 | 905.60 | 401.6K |
| 12:25 | 906.00 | 907.60 | 906.00 | 906.80 | 390.2K |
| 12:30 | 906.30 | 906.30 | 903.40 | 904.40 | 674.2K |
| 12:35 | 904.40 | 905.20 | 904.20 | 904.60 | 374.4K |
| 12:40 | 904.70 | 905.20 | 903.40 | 904.30 | 376.8K |
| 12:45 | 904.70 | 907.10 | 904.70 | 907.10 | 437.5K |
| 12:50 | 906.90 | 907.30 | 906.10 | 907.30 | 402.8K |
| 12:55 | 907.00 | 907.20 | 906.70 | 907.10 | 303.7K |
| 13:00 | 907.70 | 909.50 | 907.60 | 909.50 | 556.0K |
| 13:05 | 909.80 | 910.20 | 909.00 | 909.00 | 299.8K |
| 13:10 | 909.30 | 910.20 | 909.30 | 910.00 | 331.2K |
| 13:15 | 909.90 | 910.50 | 909.70 | 910.10 | 231.5K |
| 13:20 | 910.40 | 910.40 | 909.40 | 909.90 | 309.9K |
| 13:25 | 910.20 | 910.80 | 909.90 | 910.80 | 327.7K |
| 13:30 | 910.80 | 911.30 | 910.30 | 910.50 | 837.6K |
| 13:35 | 911.30 | 912.40 | 911.30 | 912.40 | 649.0K |
| 13:40 | 912.40 | 913.80 | 912.40 | 913.80 | 536.4K |
| 13:45 | 913.70 | 913.70 | 912.90 | 913.00 | 270.9K |
| 13:50 | 913.10 | 914.40 | 913.10 | 913.40 | 876.1K |
| 13:55 | 913.60 | 913.60 | 911.30 | 912.30 | 369.4K |
| 14:00 | 912.90 | 913.80 | 912.70 | 913.50 | 317.4K |
| 14:05 | 914.00 | 915.10 | 914.00 | 914.20 | 513.9K |
| 14:10 | 914.00 | 915.00 | 913.70 | 915.00 | 393.8K |
| 14:15 | 915.30 | 915.30 | 914.10 | 914.40 | 305.7K |
| 14:20 | 914.50 | 914.70 | 913.90 | 914.10 | 273.4K |
| 14:25 | 914.20 | 914.20 | 913.00 | 913.20 | 284.1K |
| 14:30 | 914.20 | 914.70 | 913.80 | 914.70 | 613.3K |
| 14:35 | 914.40 | 914.40 | 912.30 | 912.30 | 580.7K |
| 14:40 | 912.40 | 912.70 | 911.60 | 912.10 | 490.6K |
| 14:45 | 911.90 | 913.50 | 911.90 | 913.50 | 364.7K |
| 14:50 | 913.30 | 913.50 | 912.70 | 913.50 | 510.8K |
| 14:55 | 913.40 | 913.60 | 913.10 | 913.10 | 346.6K |
| 15:00 | 912.60 | 913.20 | 912.40 | 913.10 | 427.2K |
| 15:05 | 913.40 | 913.80 | 912.60 | 912.60 | 705.9K |
| 15:10 | 913.50 | 913.80 | 912.10 | 912.10 | 811.6K |
| 15:15 | 912.50 | 914.80 | 912.50 | 914.80 | 522.6K |
| 15:20 | 914.60 | 914.80 | 913.40 | 914.80 | 526.9K |
| 15:25 | 914.60 | 914.80 | 914.40 | 914.40 | 570.0K |
| 15:30 | 914.70 | 914.70 | 912.30 | 913.80 | 761.3K |
| 15:35 | 914.10 | 914.60 | 912.10 | 912.10 | 1,055.9K |
| 15:40 | 911.80 | 911.80 | 910.10 | 910.10 | 485.4K |
| 15:45 | 910.50 | 910.50 | 908.90 | 908.90 | 573.7K |
| 15:50 | 907.40 | 907.40 | 905.40 | 905.40 | 778.7K |
| 15:55 | 905.20 | 906.10 | 905.20 | 905.50 | 357.2K |
| 16:00 | 905.80 | 906.00 | 903.70 | 904.20 | 2,597.4K |
| 16:05 | 903.50 | 903.70 | 899.90 | 899.90 | 594.1K |
| 16:10 | 899.30 | 900.20 | 899.10 | 899.10 | 811.5K |
| 16:15 | 898.70 | 898.70 | 897.70 | 898.60 | 585.8K |
| 16:20 | 900.40 | 901.20 | 900.10 | 900.30 | 861.6K |
| 16:25 | 900.70 | 901.80 | 899.80 | 899.80 | 1,035.6K |
| 16:30 | 900.20 | 900.70 | 898.00 | 898.30 | 747.6K |
| 16:35 | 898.90 | 900.20 | 895.80 | 895.80 | 888.4K |
| 16:40 | 895.60 | 897.00 | 895.60 | 897.00 | 552.4K |
| 16:45 | 895.60 | 895.90 | 895.10 | 895.90 | 706.2K |
| 16:50 | 895.90 | 897.70 | 895.90 | 897.30 | 618.7K |
| 16:55 | 897.80 | 900.30 | 897.80 | 900.30 | 648.2K |
| 17:00 | 900.00 | 901.60 | 899.80 | 901.60 | 1,043.2K |
| 17:05 | 902.00 | 905.00 | 902.00 | 904.60 | 2,425.6K |
| 17:10 | 903.90 | 904.20 | 902.10 | 902.10 | 928.5K |
| 17:15 | 901.90 | 902.10 | 900.10 | 900.50 | 729.8K |
| 17:20 | 900.80 | 902.10 | 900.40 | 901.50 | 1,893.3K |
| 17:25 | 901.50 | 902.20 | 901.50 | 902.20 | 2,001.4K |
| 17:35 | 902.90 | 902.90 | 902.90 | 902.90 | 0.0K |