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 | 867.30 | 871.10 | 866.40 | 869.80 | 5,380.0K |
| 09:05 | 869.20 | 873.60 | 869.20 | 873.20 | 3,026.0K |
| 09:10 | 872.70 | 873.70 | 869.90 | 869.90 | 1,345.1K |
| 09:15 | 871.20 | 874.60 | 871.20 | 873.60 | 2,175.2K |
| 09:20 | 872.00 | 872.00 | 868.60 | 868.60 | 1,301.3K |
| 09:25 | 868.90 | 870.50 | 867.10 | 868.20 | 1,156.1K |
| 09:30 | 867.50 | 870.50 | 867.50 | 870.40 | 818.3K |
| 09:35 | 870.50 | 871.10 | 869.40 | 869.50 | 1,206.3K |
| 09:40 | 869.20 | 869.90 | 868.70 | 869.20 | 983.7K |
| 09:45 | 869.90 | 869.90 | 866.30 | 866.30 | 772.8K |
| 09:50 | 866.30 | 866.60 | 864.00 | 864.00 | 1,249.6K |
| 09:55 | 864.40 | 865.80 | 863.70 | 865.80 | 677.6K |
| 10:00 | 866.10 | 868.20 | 866.00 | 866.10 | 823.3K |
| 10:05 | 867.60 | 868.40 | 866.50 | 868.20 | 748.2K |
| 10:10 | 867.40 | 869.50 | 867.40 | 869.20 | 1,213.5K |
| 10:15 | 868.70 | 869.20 | 867.20 | 868.20 | 968.0K |
| 10:20 | 867.90 | 868.50 | 866.90 | 866.90 | 1,190.9K |
| 10:25 | 865.00 | 867.00 | 865.00 | 867.00 | 1,014.9K |
| 10:30 | 869.50 | 870.10 | 869.20 | 870.10 | 824.2K |
| 10:35 | 870.50 | 873.20 | 870.00 | 872.90 | 1,472.3K |
| 10:40 | 873.70 | 873.70 | 869.80 | 870.30 | 722.5K |
| 10:45 | 871.00 | 871.90 | 870.50 | 870.90 | 768.0K |
| 10:50 | 870.80 | 870.80 | 867.30 | 867.30 | 818.4K |
| 10:55 | 867.30 | 867.30 | 866.00 | 866.00 | 554.3K |
| 11:00 | 866.20 | 868.00 | 865.60 | 868.00 | 867.1K |
| 11:05 | 868.20 | 869.10 | 868.20 | 868.50 | 508.9K |
| 11:10 | 868.70 | 869.00 | 867.80 | 869.00 | 557.1K |
| 11:15 | 868.80 | 868.80 | 867.60 | 868.00 | 606.2K |
| 11:20 | 868.30 | 868.30 | 867.60 | 867.80 | 569.6K |
| 11:25 | 867.70 | 867.80 | 865.90 | 865.90 | 803.2K |
| 11:30 | 866.20 | 868.20 | 866.20 | 868.20 | 515.0K |
| 11:35 | 867.80 | 870.30 | 867.60 | 870.20 | 609.5K |
| 11:40 | 870.30 | 870.60 | 868.70 | 869.20 | 528.7K |
| 11:45 | 869.30 | 870.80 | 869.30 | 869.70 | 651.0K |
| 11:50 | 869.50 | 869.60 | 867.90 | 867.90 | 773.9K |
| 11:55 | 867.20 | 867.50 | 866.60 | 866.80 | 404.1K |
| 12:00 | 866.80 | 866.80 | 865.80 | 866.50 | 546.5K |
| 12:05 | 866.50 | 867.10 | 864.70 | 864.70 | 490.1K |
| 12:10 | 864.80 | 865.00 | 862.60 | 863.30 | 726.5K |
| 12:15 | 863.40 | 864.70 | 863.40 | 863.80 | 362.4K |
| 12:20 | 863.80 | 863.90 | 861.50 | 861.50 | 733.5K |
| 12:25 | 861.60 | 862.50 | 861.60 | 862.30 | 452.5K |
| 12:30 | 862.50 | 864.90 | 862.00 | 862.90 | 663.0K |
| 12:35 | 863.10 | 864.50 | 863.10 | 864.20 | 413.6K |
| 12:40 | 864.50 | 865.30 | 862.50 | 862.50 | 558.7K |
| 12:45 | 862.50 | 863.80 | 862.50 | 863.70 | 517.4K |
| 12:50 | 863.90 | 863.90 | 862.70 | 863.30 | 427.3K |
| 12:55 | 863.30 | 863.60 | 862.80 | 863.00 | 489.8K |
| 13:00 | 864.20 | 864.20 | 863.00 | 863.00 | 608.5K |
| 13:05 | 863.20 | 863.90 | 863.00 | 863.90 | 295.5K |
| 13:10 | 864.50 | 866.60 | 864.50 | 865.90 | 712.4K |
| 13:15 | 866.00 | 868.50 | 866.00 | 868.50 | 407.3K |
| 13:20 | 869.10 | 870.30 | 869.10 | 870.10 | 445.7K |
| 13:25 | 870.50 | 871.90 | 870.50 | 871.90 | 422.4K |
| 13:30 | 872.40 | 874.10 | 872.10 | 874.10 | 482.4K |
| 13:35 | 873.30 | 873.30 | 872.40 | 873.00 | 406.8K |
| 13:40 | 873.10 | 875.50 | 873.00 | 875.00 | 469.5K |
| 13:45 | 874.80 | 874.80 | 873.30 | 873.80 | 384.9K |
| 13:50 | 874.10 | 874.70 | 874.00 | 874.00 | 293.5K |
| 13:55 | 873.60 | 873.80 | 873.00 | 873.10 | 243.9K |
| 14:00 | 873.20 | 873.20 | 870.90 | 871.20 | 373.8K |
| 14:05 | 870.90 | 870.90 | 869.30 | 869.80 | 381.0K |
| 14:10 | 869.50 | 869.50 | 867.80 | 869.40 | 385.5K |
| 14:15 | 869.00 | 869.00 | 867.80 | 868.20 | 246.2K |
| 14:20 | 868.20 | 870.80 | 868.20 | 870.00 | 262.3K |
| 14:25 | 869.40 | 869.50 | 868.90 | 869.00 | 396.3K |
| 14:30 | 868.50 | 868.60 | 868.00 | 868.60 | 313.8K |
| 14:35 | 869.10 | 869.50 | 868.90 | 868.90 | 285.7K |
| 14:40 | 869.20 | 869.30 | 868.30 | 868.40 | 332.0K |
| 14:45 | 869.00 | 870.70 | 868.80 | 870.30 | 516.7K |
| 14:50 | 869.50 | 869.50 | 867.40 | 867.40 | 437.7K |
| 14:55 | 866.90 | 866.90 | 865.00 | 865.10 | 643.9K |
| 15:00 | 865.70 | 868.40 | 865.20 | 868.40 | 317.9K |
| 15:05 | 868.30 | 868.80 | 867.60 | 868.60 | 414.2K |
| 15:10 | 868.40 | 868.40 | 865.70 | 866.00 | 694.0K |
| 15:15 | 865.80 | 865.80 | 865.10 | 865.20 | 479.0K |
| 15:20 | 865.60 | 865.70 | 864.30 | 864.30 | 532.1K |
| 15:25 | 864.00 | 864.30 | 863.00 | 864.20 | 882.1K |
| 15:30 | 863.20 | 866.70 | 862.20 | 866.70 | 860.0K |
| 15:35 | 865.80 | 866.40 | 864.40 | 865.20 | 591.6K |
| 15:40 | 866.10 | 869.90 | 866.10 | 869.80 | 647.0K |
| 15:45 | 869.20 | 872.10 | 868.40 | 872.00 | 532.8K |
| 15:50 | 872.30 | 873.90 | 872.30 | 872.60 | 1,005.0K |
| 15:55 | 872.30 | 874.70 | 872.30 | 874.00 | 716.9K |
| 16:00 | 872.60 | 872.80 | 870.30 | 870.30 | 563.4K |
| 16:05 | 869.80 | 871.80 | 869.80 | 870.20 | 613.6K |
| 16:10 | 869.80 | 870.10 | 868.70 | 870.10 | 467.6K |
| 16:15 | 870.80 | 872.20 | 869.70 | 872.20 | 599.0K |
| 16:20 | 872.10 | 872.80 | 871.40 | 871.60 | 449.5K |
| 16:25 | 870.90 | 872.10 | 870.30 | 872.10 | 572.1K |
| 16:30 | 872.70 | 874.60 | 872.70 | 874.10 | 799.3K |
| 16:35 | 874.40 | 875.00 | 873.90 | 875.00 | 710.1K |
| 16:40 | 873.60 | 875.70 | 873.60 | 875.70 | 951.3K |
| 16:45 | 876.20 | 876.20 | 875.30 | 876.00 | 659.1K |
| 16:50 | 876.10 | 876.30 | 875.50 | 875.90 | 501.0K |
| 16:55 | 875.60 | 877.40 | 875.60 | 877.10 | 717.8K |
| 17:00 | 876.60 | 876.60 | 874.00 | 874.30 | 947.2K |
| 17:05 | 874.00 | 874.10 | 872.70 | 872.90 | 794.7K |
| 17:10 | 873.10 | 873.30 | 872.20 | 872.20 | 989.1K |
| 17:15 | 872.70 | 872.70 | 871.50 | 871.80 | 764.4K |
| 17:20 | 871.80 | 873.20 | 871.30 | 872.40 | 1,357.6K |
| 17:25 | 872.40 | 872.90 | 871.70 | 871.70 | 1,521.0K |
| 17:35 | 873.10 | 873.10 | 873.10 | 873.10 | 0.0K |