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 | 937.10 | 937.10 | 932.00 | 934.20 | 7,717.7K |
| 09:05 | 933.10 | 935.90 | 933.10 | 934.20 | 1,660.3K |
| 09:10 | 934.00 | 934.00 | 931.00 | 931.00 | 1,384.1K |
| 09:15 | 927.90 | 927.90 | 925.60 | 926.30 | 1,565.7K |
| 09:20 | 926.40 | 926.40 | 920.70 | 920.70 | 1,269.5K |
| 09:25 | 920.10 | 921.60 | 919.30 | 919.30 | 1,162.4K |
| 09:30 | 918.90 | 919.20 | 915.60 | 918.40 | 1,690.4K |
| 09:35 | 918.20 | 918.80 | 917.30 | 918.70 | 828.3K |
| 09:40 | 918.50 | 918.90 | 916.60 | 916.60 | 606.2K |
| 09:45 | 916.20 | 919.90 | 916.20 | 916.90 | 645.5K |
| 09:50 | 917.00 | 917.90 | 916.40 | 916.70 | 798.1K |
| 09:55 | 917.00 | 917.00 | 913.90 | 914.20 | 832.7K |
| 10:00 | 915.20 | 915.20 | 913.70 | 914.10 | 644.9K |
| 10:05 | 913.50 | 913.50 | 911.60 | 913.20 | 660.8K |
| 10:10 | 913.40 | 916.40 | 913.40 | 916.40 | 886.2K |
| 10:15 | 916.30 | 917.30 | 915.40 | 917.30 | 838.8K |
| 10:20 | 917.00 | 918.50 | 916.90 | 918.40 | 930.3K |
| 10:25 | 919.60 | 920.90 | 919.30 | 919.30 | 426.0K |
| 10:30 | 919.10 | 919.30 | 917.50 | 917.70 | 801.4K |
| 10:35 | 917.70 | 917.70 | 915.40 | 916.80 | 729.8K |
| 10:40 | 916.80 | 917.00 | 915.60 | 916.30 | 573.0K |
| 10:45 | 916.50 | 918.50 | 916.50 | 918.30 | 953.5K |
| 10:50 | 918.60 | 918.80 | 917.10 | 917.10 | 524.1K |
| 10:55 | 916.90 | 917.40 | 916.90 | 917.00 | 465.3K |
| 11:00 | 918.30 | 918.80 | 918.10 | 918.70 | 409.5K |
| 11:05 | 917.70 | 917.90 | 914.50 | 915.10 | 519.1K |
| 11:10 | 916.00 | 919.20 | 916.00 | 919.20 | 708.8K |
| 11:15 | 918.00 | 919.00 | 918.00 | 919.00 | 534.4K |
| 11:20 | 919.40 | 921.30 | 919.40 | 920.30 | 1,023.8K |
| 11:25 | 920.10 | 920.10 | 918.50 | 918.70 | 592.9K |
| 11:30 | 918.10 | 919.60 | 918.10 | 918.30 | 487.3K |
| 11:35 | 918.50 | 919.10 | 918.20 | 918.70 | 389.3K |
| 11:40 | 918.60 | 918.60 | 917.00 | 917.20 | 705.8K |
| 11:45 | 917.80 | 918.30 | 917.30 | 917.90 | 499.9K |
| 11:50 | 917.10 | 918.30 | 917.10 | 917.70 | 401.1K |
| 11:55 | 917.50 | 917.50 | 915.10 | 915.10 | 608.4K |
| 12:00 | 915.00 | 915.30 | 914.30 | 914.30 | 564.3K |
| 12:05 | 913.60 | 913.60 | 912.70 | 912.70 | 610.1K |
| 12:10 | 912.50 | 912.70 | 911.10 | 911.10 | 667.8K |
| 12:15 | 910.90 | 911.90 | 910.20 | 910.20 | 483.2K |
| 12:20 | 909.40 | 909.50 | 908.10 | 909.10 | 883.4K |
| 12:25 | 908.90 | 910.20 | 908.90 | 909.80 | 618.0K |
| 12:30 | 909.90 | 909.90 | 908.50 | 909.30 | 531.8K |
| 12:35 | 909.80 | 910.70 | 909.80 | 910.30 | 428.7K |
| 12:40 | 910.10 | 910.90 | 910.10 | 910.90 | 209.5K |
| 12:45 | 911.10 | 912.90 | 910.90 | 912.60 | 510.3K |
| 12:50 | 912.70 | 912.70 | 910.90 | 911.60 | 455.8K |
| 12:55 | 911.40 | 912.60 | 911.20 | 911.20 | 377.1K |
| 13:00 | 911.40 | 911.50 | 909.90 | 910.20 | 366.7K |
| 13:05 | 909.80 | 909.80 | 908.70 | 908.70 | 362.0K |
| 13:10 | 908.50 | 908.50 | 907.30 | 908.10 | 714.5K |
| 13:15 | 907.90 | 907.90 | 906.20 | 907.40 | 505.2K |
| 13:20 | 907.70 | 908.50 | 907.40 | 907.90 | 740.9K |
| 13:25 | 908.30 | 908.70 | 907.90 | 908.40 | 421.0K |
| 13:30 | 908.70 | 910.80 | 908.50 | 909.00 | 621.1K |
| 13:35 | 909.00 | 909.40 | 908.30 | 908.30 | 471.6K |
| 13:40 | 908.00 | 908.40 | 907.00 | 907.10 | 396.3K |
| 13:45 | 907.50 | 908.50 | 907.50 | 908.50 | 449.8K |
| 13:50 | 907.80 | 907.80 | 906.80 | 906.90 | 300.9K |
| 13:55 | 907.10 | 907.10 | 906.30 | 907.00 | 696.6K |
| 14:00 | 907.70 | 907.70 | 906.30 | 906.30 | 471.9K |
| 14:05 | 906.20 | 906.20 | 904.40 | 904.80 | 333.1K |
| 14:10 | 905.20 | 906.30 | 905.10 | 906.30 | 334.5K |
| 14:15 | 906.50 | 908.10 | 906.50 | 906.90 | 575.3K |
| 14:20 | 907.00 | 908.00 | 906.90 | 908.00 | 261.6K |
| 14:25 | 907.10 | 907.10 | 904.10 | 904.10 | 459.0K |
| 14:30 | 906.90 | 906.90 | 904.80 | 904.90 | 679.8K |
| 14:35 | 904.70 | 906.80 | 904.50 | 906.70 | 374.1K |
| 14:40 | 905.90 | 906.70 | 905.50 | 906.00 | 338.0K |
| 14:45 | 906.30 | 907.80 | 906.30 | 907.80 | 461.0K |
| 14:50 | 907.80 | 907.80 | 906.60 | 906.60 | 455.2K |
| 14:55 | 907.30 | 908.10 | 907.30 | 908.10 | 387.5K |
| 15:00 | 908.10 | 908.10 | 907.40 | 908.00 | 408.1K |
| 15:05 | 908.60 | 908.90 | 907.10 | 907.80 | 1,092.2K |
| 15:10 | 908.40 | 909.00 | 907.90 | 909.00 | 479.1K |
| 15:15 | 909.00 | 909.70 | 907.50 | 909.70 | 362.7K |
| 15:20 | 909.90 | 910.40 | 909.30 | 909.30 | 269.0K |
| 15:25 | 909.30 | 911.10 | 909.30 | 910.80 | 475.1K |
| 15:30 | 910.20 | 914.30 | 910.20 | 914.30 | 981.7K |
| 15:35 | 914.30 | 915.80 | 913.00 | 915.80 | 872.4K |
| 15:40 | 917.30 | 918.20 | 916.20 | 916.20 | 770.5K |
| 15:45 | 915.70 | 915.70 | 911.40 | 911.40 | 508.4K |
| 15:50 | 911.30 | 911.50 | 910.70 | 911.50 | 558.8K |
| 15:55 | 910.60 | 910.60 | 908.70 | 908.70 | 382.8K |
| 16:00 | 908.60 | 908.80 | 905.60 | 906.00 | 864.3K |
| 16:05 | 906.20 | 907.00 | 904.40 | 904.40 | 616.2K |
| 16:10 | 905.00 | 905.20 | 902.80 | 902.80 | 973.9K |
| 16:15 | 902.80 | 904.10 | 902.30 | 903.60 | 645.4K |
| 16:20 | 902.70 | 902.90 | 901.30 | 901.80 | 501.7K |
| 16:25 | 901.00 | 901.50 | 900.20 | 901.50 | 422.2K |
| 16:30 | 901.80 | 902.10 | 900.60 | 900.60 | 1,076.0K |
| 16:35 | 900.30 | 900.30 | 898.80 | 900.20 | 821.6K |
| 16:40 | 900.60 | 900.80 | 899.70 | 900.80 | 687.9K |
| 16:45 | 901.00 | 901.00 | 898.90 | 898.90 | 732.7K |
| 16:50 | 898.80 | 899.30 | 897.60 | 897.60 | 960.8K |
| 16:55 | 899.10 | 900.20 | 899.10 | 900.20 | 873.7K |
| 17:00 | 899.70 | 900.40 | 899.00 | 899.00 | 1,105.9K |
| 17:05 | 898.80 | 899.90 | 898.20 | 899.90 | 872.2K |
| 17:10 | 900.40 | 901.30 | 899.10 | 899.10 | 1,162.4K |
| 17:15 | 899.40 | 900.70 | 899.40 | 900.70 | 1,090.3K |
| 17:20 | 900.40 | 900.70 | 899.90 | 900.60 | 1,144.1K |
| 17:25 | 900.80 | 902.80 | 900.70 | 902.80 | 1,477.3K |
| 17:35 | 906.70 | 906.70 | 906.70 | 906.70 | 0.0K |