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 | 896.00 | 897.90 | 895.10 | 897.10 | 3,797.0K |
| 09:05 | 897.90 | 897.90 | 894.10 | 894.10 | 1,151.1K |
| 09:10 | 894.50 | 894.50 | 892.60 | 892.60 | 850.7K |
| 09:15 | 891.20 | 891.20 | 888.60 | 888.60 | 669.9K |
| 09:20 | 889.30 | 889.30 | 887.10 | 888.30 | 854.7K |
| 09:25 | 889.30 | 890.90 | 889.30 | 890.50 | 840.2K |
| 09:30 | 890.20 | 891.00 | 888.90 | 890.60 | 548.6K |
| 09:35 | 890.50 | 891.90 | 890.50 | 891.10 | 449.9K |
| 09:40 | 891.00 | 892.30 | 890.40 | 892.10 | 422.9K |
| 09:45 | 892.20 | 892.20 | 890.00 | 890.00 | 775.6K |
| 09:50 | 889.80 | 891.10 | 889.70 | 891.10 | 608.9K |
| 09:55 | 890.80 | 892.40 | 890.80 | 892.40 | 707.2K |
| 10:00 | 893.70 | 894.80 | 893.40 | 894.70 | 1,321.2K |
| 10:05 | 894.50 | 894.60 | 893.30 | 893.80 | 727.7K |
| 10:10 | 894.00 | 894.40 | 893.10 | 893.70 | 767.1K |
| 10:15 | 893.00 | 893.00 | 891.70 | 891.80 | 435.6K |
| 10:20 | 892.20 | 893.20 | 891.70 | 893.20 | 721.5K |
| 10:25 | 893.30 | 893.40 | 892.20 | 892.40 | 594.8K |
| 10:30 | 892.70 | 894.30 | 892.70 | 894.30 | 774.1K |
| 10:35 | 894.20 | 896.60 | 894.20 | 895.90 | 633.2K |
| 10:40 | 895.50 | 896.10 | 895.20 | 895.80 | 648.6K |
| 10:45 | 895.90 | 895.90 | 893.50 | 893.50 | 472.8K |
| 10:50 | 893.30 | 894.50 | 892.70 | 893.70 | 572.1K |
| 10:55 | 893.30 | 893.80 | 893.30 | 893.50 | 703.1K |
| 11:00 | 893.30 | 893.80 | 893.30 | 893.80 | 320.5K |
| 11:05 | 894.20 | 894.20 | 893.40 | 894.00 | 379.5K |
| 11:10 | 894.20 | 894.90 | 894.20 | 894.50 | 451.0K |
| 11:15 | 894.70 | 894.80 | 893.00 | 893.50 | 559.9K |
| 11:20 | 893.80 | 896.10 | 893.80 | 896.10 | 552.9K |
| 11:25 | 896.30 | 897.70 | 896.30 | 897.70 | 498.4K |
| 11:30 | 897.90 | 898.60 | 897.90 | 898.00 | 495.6K |
| 11:35 | 898.60 | 898.60 | 897.40 | 897.70 | 561.6K |
| 11:40 | 898.20 | 898.50 | 897.90 | 898.50 | 627.8K |
| 11:45 | 898.70 | 899.80 | 898.40 | 899.60 | 641.8K |
| 11:50 | 899.60 | 899.60 | 898.30 | 898.30 | 499.2K |
| 11:55 | 898.40 | 900.30 | 898.40 | 899.60 | 494.0K |
| 12:00 | 900.40 | 901.30 | 900.30 | 901.30 | 332.0K |
| 12:05 | 901.00 | 901.50 | 900.40 | 901.50 | 331.3K |
| 12:10 | 901.70 | 902.00 | 901.30 | 902.00 | 285.0K |
| 12:15 | 901.60 | 902.10 | 901.20 | 902.10 | 318.4K |
| 12:20 | 901.60 | 902.00 | 901.60 | 901.90 | 297.6K |
| 12:25 | 902.00 | 902.80 | 901.90 | 902.70 | 475.9K |
| 12:30 | 902.60 | 903.40 | 902.20 | 903.00 | 468.5K |
| 12:35 | 903.20 | 903.40 | 902.10 | 903.10 | 374.8K |
| 12:40 | 903.20 | 904.60 | 903.20 | 904.60 | 532.6K |
| 12:45 | 904.60 | 906.60 | 904.60 | 906.30 | 792.6K |
| 12:50 | 906.30 | 906.60 | 904.90 | 905.80 | 566.6K |
| 12:55 | 906.10 | 907.00 | 906.10 | 906.30 | 624.5K |
| 13:00 | 906.60 | 906.90 | 906.30 | 906.70 | 496.8K |
| 13:05 | 906.70 | 907.30 | 906.30 | 907.30 | 466.4K |
| 13:10 | 907.90 | 907.90 | 907.30 | 907.40 | 420.2K |
| 13:15 | 907.30 | 907.30 | 905.20 | 905.30 | 411.0K |
| 13:20 | 904.90 | 905.80 | 904.80 | 904.90 | 387.0K |
| 13:25 | 904.20 | 905.30 | 904.20 | 905.20 | 788.6K |
| 13:30 | 905.00 | 905.00 | 904.60 | 904.80 | 898.6K |
| 13:35 | 904.80 | 905.10 | 904.70 | 905.00 | 431.4K |
| 13:40 | 904.60 | 904.60 | 903.70 | 903.70 | 359.4K |
| 13:45 | 903.70 | 904.50 | 903.10 | 903.10 | 377.6K |
| 13:50 | 903.10 | 903.80 | 902.90 | 903.30 | 302.8K |
| 13:55 | 903.00 | 903.00 | 901.40 | 901.60 | 426.0K |
| 14:00 | 901.40 | 901.40 | 900.90 | 900.90 | 227.7K |
| 14:05 | 900.30 | 901.10 | 900.10 | 901.10 | 365.5K |
| 14:10 | 900.90 | 901.60 | 900.50 | 901.50 | 300.3K |
| 14:15 | 901.50 | 901.80 | 899.30 | 899.30 | 300.4K |
| 14:20 | 899.40 | 901.20 | 899.40 | 901.20 | 457.3K |
| 14:25 | 900.80 | 900.80 | 898.60 | 898.60 | 434.4K |
| 14:30 | 907.10 | 909.50 | 906.50 | 908.40 | 4,079.3K |
| 14:35 | 908.40 | 908.50 | 905.20 | 908.30 | 1,610.5K |
| 14:40 | 908.70 | 911.80 | 908.70 | 910.90 | 1,302.5K |
| 14:45 | 912.10 | 913.30 | 910.70 | 913.30 | 1,326.5K |
| 14:50 | 913.30 | 913.60 | 912.60 | 913.40 | 543.0K |
| 14:55 | 912.30 | 914.20 | 912.00 | 914.20 | 632.0K |
| 15:00 | 915.30 | 916.50 | 915.00 | 915.00 | 839.3K |
| 15:05 | 914.70 | 914.70 | 913.60 | 914.20 | 720.5K |
| 15:10 | 913.60 | 914.90 | 913.40 | 914.80 | 429.1K |
| 15:15 | 914.40 | 915.00 | 912.80 | 914.90 | 811.6K |
| 15:20 | 914.90 | 915.90 | 914.90 | 915.70 | 2,377.3K |
| 15:25 | 914.70 | 917.10 | 914.60 | 917.10 | 1,366.9K |
| 15:30 | 918.10 | 918.10 | 916.10 | 916.80 | 1,777.4K |
| 15:35 | 916.90 | 916.90 | 914.00 | 915.10 | 822.5K |
| 15:40 | 915.20 | 917.70 | 915.20 | 917.60 | 699.9K |
| 15:45 | 917.40 | 918.20 | 917.40 | 918.20 | 652.8K |
| 15:50 | 918.40 | 919.40 | 918.10 | 919.10 | 711.9K |
| 15:55 | 919.80 | 921.80 | 919.80 | 921.80 | 1,283.1K |
| 16:00 | 920.70 | 921.40 | 919.10 | 921.30 | 1,248.8K |
| 16:05 | 920.40 | 922.10 | 920.40 | 922.10 | 1,090.9K |
| 16:10 | 922.10 | 923.10 | 921.10 | 921.30 | 978.7K |
| 16:15 | 920.80 | 921.70 | 920.80 | 921.70 | 1,959.2K |
| 16:20 | 920.70 | 921.70 | 920.50 | 921.40 | 849.4K |
| 16:25 | 921.60 | 923.30 | 921.40 | 922.70 | 857.6K |
| 16:30 | 922.80 | 923.70 | 922.80 | 923.50 | 700.6K |
| 16:35 | 922.90 | 923.00 | 922.00 | 922.00 | 1,089.4K |
| 16:40 | 922.10 | 923.70 | 922.10 | 922.70 | 1,704.3K |
| 16:45 | 922.50 | 923.50 | 921.60 | 923.50 | 927.5K |
| 16:50 | 923.30 | 924.60 | 922.70 | 924.20 | 1,214.8K |
| 16:55 | 924.60 | 924.60 | 922.80 | 923.20 | 892.0K |
| 17:00 | 924.00 | 924.00 | 922.60 | 923.60 | 1,131.1K |
| 17:05 | 924.30 | 924.70 | 923.20 | 924.40 | 977.6K |
| 17:10 | 924.50 | 925.40 | 924.50 | 925.20 | 1,555.0K |
| 17:15 | 925.20 | 925.20 | 923.50 | 923.90 | 1,189.7K |
| 17:20 | 924.00 | 925.90 | 924.00 | 924.60 | 1,493.1K |
| 17:25 | 923.90 | 925.70 | 923.90 | 925.30 | 1,648.9K |
| 17:35 | 920.30 | 920.30 | 920.30 | 920.30 | 0.0K |